timestamp
stringlengths 19
19
| open
float64 2.83k
73.6k
| high
float64 2.88k
73.8k
| low
float64 2.82k
73.4k
| close
float64 2.82k
73.6k
| volume
float64 0
40.4k
|
|---|---|---|---|---|---|
2024-07-05 17:15:00 | 53,907.59 | 54,390.85 | 53,907.59 | 54,370.08 | 891.8669 |
2024-07-05 17:30:00 | 54,370.08 | 54,526 | 54,317.46 | 54,526 | 677.49687 |
2024-07-05 17:45:00 | 54,525.99 | 54,734.34 | 54,436 | 54,528 | 778.69574 |
2024-07-05 18:00:00 | 54,528 | 55,310.14 | 54,410 | 55,222 | 1,247.00438 |
2024-07-05 18:15:00 | 55,222.01 | 55,367.12 | 54,779.3 | 55,022.01 | 1,148.1876 |
2024-07-05 18:30:00 | 55,022.01 | 55,198.95 | 54,934.19 | 55,134 | 768.36265 |
2024-07-05 18:45:00 | 55,134.01 | 55,218 | 54,913.64 | 54,987.99 | 551.63143 |
2024-07-05 19:00:00 | 54,987.99 | 55,418 | 54,987.99 | 55,351.12 | 832.72424 |
2024-07-05 19:15:00 | 55,351.12 | 55,468 | 55,155.13 | 55,338 | 1,410.94386 |
2024-07-05 19:30:00 | 55,338.01 | 55,506.41 | 55,000.01 | 55,506.41 | 1,801.97777 |
2024-07-05 19:45:00 | 55,506.41 | 55,650 | 55,352.27 | 55,486.5 | 758.2865 |
2024-07-05 20:00:00 | 55,486.51 | 55,486.51 | 55,098.5 | 55,403.99 | 1,321.11366 |
2024-07-05 20:15:00 | 55,403.99 | 55,658.52 | 55,311.27 | 55,648 | 541.81307 |
2024-07-05 20:30:00 | 55,648 | 55,950 | 54,987.99 | 55,326.01 | 2,609.99252 |
2024-07-05 20:45:00 | 55,326.02 | 55,341.1 | 55,044 | 55,052.81 | 662.80921 |
2024-07-05 21:00:00 | 55,052.8 | 55,435.33 | 54,828.52 | 55,334 | 893.86659 |
2024-07-05 21:15:00 | 55,334.01 | 55,540.82 | 55,156.93 | 55,523.99 | 444.48725 |
2024-07-05 21:30:00 | 55,524 | 55,855.88 | 55,391.92 | 55,740.01 | 1,254.16366 |
2024-07-05 21:45:00 | 55,740 | 55,884.69 | 55,448 | 55,829.99 | 882.78251 |
2024-07-05 22:00:00 | 55,830 | 55,896.32 | 55,454 | 55,564.35 | 941.02716 |
2024-07-05 22:15:00 | 55,564.35 | 55,624.85 | 55,369.5 | 55,385.99 | 578.16699 |
2024-07-05 22:30:00 | 55,386 | 55,705.05 | 55,350 | 55,686.28 | 568.56761 |
2024-07-05 22:45:00 | 55,686.28 | 55,841.43 | 55,638 | 55,753.98 | 786.0782 |
2024-07-05 23:00:00 | 55,753.99 | 56,490.58 | 55,663.89 | 56,318.83 | 1,682.76967 |
2024-07-05 23:15:00 | 56,318.84 | 56,581.1 | 56,232 | 56,522.01 | 1,208.69912 |
2024-07-05 23:30:00 | 56,522.01 | 56,678.19 | 56,311.34 | 56,495.71 | 1,206.20676 |
2024-07-05 23:45:00 | 56,495.72 | 56,675.18 | 56,376.55 | 56,662 | 1,017.83444 |
2024-07-06 00:00:00 | 56,662.99 | 56,770 | 56,372.53 | 56,502.83 | 873.28456 |
2024-07-06 00:15:00 | 56,502.82 | 56,936.84 | 56,442.94 | 56,590.01 | 1,309.57079 |
2024-07-06 00:30:00 | 56,590 | 56,619.99 | 56,150 | 56,327.7 | 1,071.29198 |
2024-07-06 00:45:00 | 56,327.7 | 56,613.64 | 56,312.89 | 56,448.15 | 681.9269 |
2024-07-06 01:00:00 | 56,448.15 | 56,611.1 | 56,301.1 | 56,604.27 | 494.41975 |
2024-07-06 01:15:00 | 56,604.27 | 56,888 | 56,599.27 | 56,850 | 658.01626 |
2024-07-06 01:30:00 | 56,850 | 57,040.02 | 56,613.33 | 56,626.06 | 665.76539 |
2024-07-06 01:45:00 | 56,626.06 | 56,662.7 | 56,439.92 | 56,453.18 | 677.84382 |
2024-07-06 02:00:00 | 56,453.19 | 56,498 | 56,000.02 | 56,033.98 | 814.26596 |
2024-07-06 02:15:00 | 56,033.98 | 56,502.79 | 55,779.33 | 56,466.99 | 1,017.13068 |
2024-07-06 02:30:00 | 56,466.98 | 56,724.13 | 56,427.78 | 56,521.11 | 587.67028 |
2024-07-06 02:45:00 | 56,521.11 | 56,680 | 56,513.99 | 56,546.16 | 434.65512 |
2024-07-06 03:00:00 | 56,546.15 | 56,546.15 | 56,330.41 | 56,460 | 397.56075 |
2024-07-06 03:15:00 | 56,459.99 | 56,746.89 | 56,459.99 | 56,732 | 251.65727 |
2024-07-06 03:30:00 | 56,731.99 | 56,732 | 56,501.11 | 56,621.82 | 285.9133 |
2024-07-06 03:45:00 | 56,621.82 | 56,657.86 | 56,410 | 56,465.42 | 369.12948 |
2024-07-06 04:00:00 | 56,465.41 | 56,516.01 | 56,405 | 56,423.99 | 222.85236 |
2024-07-06 04:15:00 | 56,423.99 | 56,456 | 56,333 | 56,333.01 | 192.77637 |
2024-07-06 04:30:00 | 56,333.01 | 56,409.11 | 56,315 | 56,332.01 | 192.95673 |
2024-07-06 04:45:00 | 56,332 | 56,460 | 56,332 | 56,351.1 | 154.04658 |
2024-07-06 05:00:00 | 56,351.09 | 56,500 | 56,345.6 | 56,488 | 185.5742 |
2024-07-06 05:15:00 | 56,488 | 56,517.5 | 56,355.94 | 56,467.88 | 155.08649 |
2024-07-06 05:30:00 | 56,467.89 | 56,710 | 56,467.88 | 56,532.96 | 168.83275 |
2024-07-06 05:45:00 | 56,532.97 | 56,791.1 | 56,491.1 | 56,517.61 | 200.41297 |
2024-07-06 06:00:00 | 56,517.61 | 56,556 | 56,400 | 56,529.91 | 148.02108 |
2024-07-06 06:15:00 | 56,529.92 | 56,733.32 | 56,529.92 | 56,729.99 | 257.67511 |
2024-07-06 06:30:00 | 56,730 | 56,735.99 | 56,590 | 56,599.99 | 134.58776 |
2024-07-06 06:45:00 | 56,599.99 | 56,690.73 | 56,534.05 | 56,621.09 | 164.43547 |
2024-07-06 07:00:00 | 56,621.09 | 56,758 | 56,616.01 | 56,758 | 133.9832 |
2024-07-06 07:15:00 | 56,757.99 | 56,793.1 | 56,683.89 | 56,727.99 | 155.34627 |
2024-07-06 07:30:00 | 56,728 | 56,866 | 56,644.24 | 56,761.11 | 275.17409 |
2024-07-06 07:45:00 | 56,761.1 | 56,809.99 | 56,623.13 | 56,628.79 | 166.52617 |
2024-07-06 08:00:00 | 56,628.79 | 56,639.99 | 56,445.38 | 56,541.09 | 356.89867 |
2024-07-06 08:15:00 | 56,541.09 | 56,569.99 | 56,355.75 | 56,391.09 | 482.92128 |
2024-07-06 08:30:00 | 56,391.1 | 56,998 | 56,355.08 | 56,858.65 | 672.52136 |
2024-07-06 08:45:00 | 56,858.65 | 56,868 | 56,582.36 | 56,601.1 | 385.28162 |
2024-07-06 09:00:00 | 56,601.1 | 56,611.99 | 56,349.91 | 56,505.45 | 428.74183 |
2024-07-06 09:15:00 | 56,505.46 | 56,560.52 | 56,389 | 56,455 | 293.61609 |
2024-07-06 09:30:00 | 56,454.99 | 56,459.5 | 56,221.76 | 56,308 | 351.98685 |
2024-07-06 09:45:00 | 56,308 | 56,370 | 56,208 | 56,219.64 | 153.94658 |
2024-07-06 10:00:00 | 56,219.65 | 56,361.75 | 56,170.5 | 56,192.01 | 332.40872 |
2024-07-06 10:15:00 | 56,192.01 | 56,355.05 | 56,192 | 56,291.11 | 146.0733 |
2024-07-06 10:30:00 | 56,291.1 | 56,498.01 | 56,281.11 | 56,420.01 | 201.24763 |
2024-07-06 10:45:00 | 56,420 | 56,494 | 56,381.62 | 56,440 | 92.62243 |
2024-07-06 11:00:00 | 56,439.99 | 56,455.99 | 56,341.58 | 56,353.17 | 124.17362 |
2024-07-06 11:15:00 | 56,353.18 | 56,520 | 56,304.56 | 56,339.99 | 181.03682 |
2024-07-06 11:30:00 | 56,340 | 56,440 | 56,268.17 | 56,436 | 136.83691 |
2024-07-06 11:45:00 | 56,436.01 | 56,450 | 56,368 | 56,410 | 90.09947 |
2024-07-06 12:00:00 | 56,409.99 | 56,417.99 | 56,288 | 56,331.1 | 122.1544 |
2024-07-06 12:15:00 | 56,331.1 | 56,331.11 | 56,223.88 | 56,286 | 143.9444 |
2024-07-06 12:30:00 | 56,286 | 56,286 | 56,068.82 | 56,141.1 | 219.85292 |
2024-07-06 12:45:00 | 56,141.1 | 56,185.79 | 56,044 | 56,059.49 | 160.80081 |
2024-07-06 13:00:00 | 56,059.49 | 56,382.97 | 56,018 | 56,311.11 | 538.97046 |
2024-07-06 13:15:00 | 56,311.11 | 56,420.28 | 56,255.76 | 56,378.43 | 123.5652 |
2024-07-06 13:30:00 | 56,378.43 | 56,489.53 | 56,372 | 56,450 | 172.14644 |
2024-07-06 13:45:00 | 56,449.99 | 56,450 | 56,354 | 56,362.54 | 86.51673 |
2024-07-06 14:00:00 | 56,362.54 | 56,446 | 56,346.84 | 56,436.02 | 124.27398 |
2024-07-06 14:15:00 | 56,436.02 | 56,568 | 56,424 | 56,530 | 151.08619 |
2024-07-06 14:30:00 | 56,530 | 56,568 | 56,492.46 | 56,504.22 | 197.17789 |
2024-07-06 14:45:00 | 56,504.22 | 56,506 | 56,417.35 | 56,417.35 | 212.71166 |
2024-07-06 15:00:00 | 56,417.36 | 56,683.9 | 56,401.1 | 56,634.01 | 347.28566 |
2024-07-06 15:15:00 | 56,634.01 | 56,676.76 | 56,565.2 | 56,591.11 | 205.19369 |
2024-07-06 15:30:00 | 56,591.1 | 56,620 | 56,536.06 | 56,581.11 | 147.90071 |
2024-07-06 15:45:00 | 56,581.1 | 56,632.54 | 56,522 | 56,606 | 136.57438 |
2024-07-06 16:00:00 | 56,606 | 56,616.93 | 56,506.99 | 56,538 | 110.91198 |
2024-07-06 16:15:00 | 56,537.99 | 56,657.75 | 56,521.1 | 56,642.67 | 101.52864 |
2024-07-06 16:30:00 | 56,642.66 | 56,656 | 56,572.24 | 56,585.03 | 126.89858 |
2024-07-06 16:45:00 | 56,585.02 | 56,585.03 | 56,507.19 | 56,557.81 | 174.00635 |
2024-07-06 17:00:00 | 56,557.81 | 56,559.14 | 56,494.79 | 56,502.01 | 131.52247 |
2024-07-06 17:15:00 | 56,502 | 56,506 | 56,436.78 | 56,476 | 118.58556 |
2024-07-06 17:30:00 | 56,476 | 56,559.58 | 56,449.8 | 56,559.57 | 122.84478 |
2024-07-06 17:45:00 | 56,559.58 | 56,780.01 | 56,510 | 56,766 | 250.65151 |
2024-07-06 18:00:00 | 56,765.99 | 56,876.33 | 56,704.44 | 56,778 | 225.49033 |