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
|
|---|---|---|---|---|---|
2024-07-06 18:15:00 | 56,778.01 | 56,778.01 | 56,667.67 | 56,669.99 | 185.74209 |
2024-07-06 18:30:00 | 56,670 | 56,753.42 | 56,650 | 56,680.01 | 140.43275 |
2024-07-06 18:45:00 | 56,680.01 | 56,849.01 | 56,662.02 | 56,780 | 174.57813 |
2024-07-06 19:00:00 | 56,780.01 | 56,799.99 | 56,712 | 56,714.87 | 172.57661 |
2024-07-06 19:15:00 | 56,714.87 | 56,780 | 56,678.94 | 56,701.09 | 151.85363 |
2024-07-06 19:30:00 | 56,701.09 | 56,756 | 56,660.16 | 56,665.71 | 92.29181 |
2024-07-06 19:45:00 | 56,665.7 | 56,752.3 | 56,665.7 | 56,731.42 | 81.46503 |
2024-07-06 20:00:00 | 56,731.42 | 56,784 | 56,696.51 | 56,711.11 | 95.80215 |
2024-07-06 20:15:00 | 56,711.1 | 56,777.73 | 56,684.27 | 56,684.28 | 81.28941 |
2024-07-06 20:30:00 | 56,684.27 | 56,711.1 | 56,585 | 56,614.27 | 166.15257 |
2024-07-06 20:45:00 | 56,614.27 | 56,796.97 | 56,500 | 56,755.47 | 450.76677 |
2024-07-06 21:00:00 | 56,755.48 | 56,805.15 | 56,659.77 | 56,714.27 | 163.80444 |
2024-07-06 21:15:00 | 56,714.26 | 56,831.1 | 56,676 | 56,762.48 | 168.49119 |
2024-07-06 21:30:00 | 56,762.48 | 56,850.01 | 56,756 | 56,812.01 | 144.85552 |
2024-07-06 21:45:00 | 56,812 | 57,299 | 56,811.1 | 56,991.1 | 863.12664 |
2024-07-06 22:00:00 | 56,991.09 | 57,111.1 | 56,699.97 | 56,734 | 492.95934 |
2024-07-06 22:15:00 | 56,734 | 56,850 | 56,734 | 56,841.09 | 163.49608 |
2024-07-06 22:30:00 | 56,841.1 | 57,040.01 | 56,799.99 | 56,940 | 304.69229 |
2024-07-06 22:45:00 | 56,940 | 57,127.64 | 56,902.6 | 57,058.91 | 292.17879 |
2024-07-06 23:00:00 | 57,058.9 | 57,084 | 56,927.81 | 56,972 | 202.55669 |
2024-07-06 23:15:00 | 56,972 | 57,299 | 56,956 | 57,239.08 | 615.78684 |
2024-07-06 23:30:00 | 57,239.09 | 57,399.99 | 57,239.08 | 57,337.58 | 421.34158 |
2024-07-06 23:45:00 | 57,337.58 | 57,441.1 | 57,192 | 57,317.98 | 251.83841 |
2024-07-07 00:00:00 | 57,317.99 | 57,343.59 | 57,185.76 | 57,274.01 | 154.28165 |
2024-07-07 00:15:00 | 57,274.02 | 57,884.4 | 57,274.01 | 57,760 | 775.53938 |
2024-07-07 00:30:00 | 57,760 | 58,011.1 | 57,700 | 57,920.23 | 766.89889 |
2024-07-07 00:45:00 | 57,920.23 | 58,113 | 57,772.13 | 57,852.62 | 812.81265 |
2024-07-07 01:00:00 | 57,852.62 | 57,860 | 57,746.75 | 57,746.76 | 216.77902 |
2024-07-07 01:15:00 | 57,746.76 | 57,984.84 | 57,746.75 | 57,850 | 281.48152 |
2024-07-07 01:30:00 | 57,850 | 57,961.1 | 57,849.99 | 57,952.5 | 114.46715 |
2024-07-07 01:45:00 | 57,952.49 | 58,031.67 | 57,868.01 | 57,965.19 | 195.09068 |
2024-07-07 02:00:00 | 57,965.2 | 58,021.1 | 57,877.54 | 57,883.65 | 178.53871 |
2024-07-07 02:15:00 | 57,883.65 | 57,904 | 57,794.32 | 57,819.86 | 150.99594 |
2024-07-07 02:30:00 | 57,819.85 | 57,835.99 | 57,753.99 | 57,814.01 | 142.78179 |
2024-07-07 02:45:00 | 57,814 | 57,814 | 57,746.41 | 57,786.98 | 103.64217 |
2024-07-07 03:00:00 | 57,786.98 | 57,806 | 57,732 | 57,757 | 78.84204 |
2024-07-07 03:15:00 | 57,757 | 57,870 | 57,740.22 | 57,820 | 94.96538 |
2024-07-07 03:30:00 | 57,820.01 | 57,914.13 | 57,802.8 | 57,855.99 | 96.98787 |
2024-07-07 03:45:00 | 57,856 | 57,931.77 | 57,835.99 | 57,857.99 | 108.40697 |
2024-07-07 04:00:00 | 57,857.99 | 57,960 | 57,836 | 57,917.99 | 120.25507 |
2024-07-07 04:15:00 | 57,917.99 | 58,225.14 | 57,917.99 | 58,101.99 | 338.97441 |
2024-07-07 04:30:00 | 58,102 | 58,209.82 | 57,930.01 | 57,941.11 | 193.33438 |
2024-07-07 04:45:00 | 57,941.1 | 58,077.65 | 57,921.76 | 57,971.99 | 94.67232 |
2024-07-07 05:00:00 | 57,971.99 | 58,278.07 | 57,969.14 | 58,078 | 193.80083 |
2024-07-07 05:15:00 | 58,078 | 58,078 | 57,869.89 | 57,910.86 | 113.17097 |
2024-07-07 05:30:00 | 57,910.86 | 57,973.55 | 57,836.59 | 57,907.98 | 86.52049 |
2024-07-07 05:45:00 | 57,907.99 | 57,911.76 | 57,806.92 | 57,868.01 | 108.38259 |
2024-07-07 06:00:00 | 57,868.01 | 58,045.94 | 57,868 | 57,971.11 | 129.06062 |
2024-07-07 06:15:00 | 57,971.1 | 58,070 | 57,970.73 | 57,987.99 | 146.16028 |
2024-07-07 06:30:00 | 57,988 | 58,062 | 57,981.08 | 58,004.13 | 89.55557 |
2024-07-07 06:45:00 | 58,004.12 | 58,117.99 | 58,004.12 | 58,106.46 | 61.939 |
2024-07-07 07:00:00 | 58,106.46 | 58,231.1 | 58,102.73 | 58,222.12 | 122.75965 |
2024-07-07 07:15:00 | 58,222.11 | 58,475 | 58,191.1 | 58,378 | 520.59084 |
2024-07-07 07:30:00 | 58,378 | 58,471.1 | 58,151.1 | 58,184 | 191.38395 |
2024-07-07 07:45:00 | 58,184 | 58,307.84 | 58,131.84 | 58,230.13 | 107.15514 |
2024-07-07 08:00:00 | 58,230.13 | 58,301.31 | 58,033 | 58,062.01 | 352.70938 |
2024-07-07 08:15:00 | 58,062 | 58,134.64 | 58,035.31 | 58,094.01 | 83.273 |
2024-07-07 08:30:00 | 58,094 | 58,173.99 | 58,000 | 58,044 | 176.33671 |
2024-07-07 08:45:00 | 58,044 | 58,081.1 | 57,914.14 | 57,931.79 | 136.08534 |
2024-07-07 09:00:00 | 57,931.79 | 57,990 | 57,865.99 | 57,949.28 | 147.16125 |
2024-07-07 09:15:00 | 57,949.28 | 58,046 | 57,838 | 57,908.87 | 210.65168 |
2024-07-07 09:30:00 | 57,908.87 | 57,955.46 | 57,866.83 | 57,936.01 | 101.7802 |
2024-07-07 09:45:00 | 57,936 | 58,318.69 | 57,936 | 58,114 | 231.55556 |
2024-07-07 10:00:00 | 58,114 | 58,291.1 | 58,113.99 | 58,279.43 | 174.81243 |
2024-07-07 10:15:00 | 58,279.42 | 58,400 | 58,146.33 | 58,209.99 | 288.48684 |
2024-07-07 10:30:00 | 58,209.99 | 58,292.33 | 58,161.1 | 58,288 | 81.10792 |
2024-07-07 10:45:00 | 58,287.99 | 58,449.46 | 58,191.1 | 58,359.99 | 253.18458 |
2024-07-07 11:00:00 | 58,359.99 | 58,364 | 57,904.5 | 57,964 | 434.90083 |
2024-07-07 11:15:00 | 57,964 | 58,022.56 | 57,855.82 | 58,008.01 | 173.74508 |
2024-07-07 11:30:00 | 58,008.01 | 58,017.66 | 57,947.72 | 58,014.36 | 109.60545 |
2024-07-07 11:45:00 | 58,014.37 | 58,024.16 | 57,866.04 | 57,963.45 | 175.5822 |
2024-07-07 12:00:00 | 57,963.46 | 58,007.87 | 57,789.68 | 57,847.78 | 418.37381 |
2024-07-07 12:15:00 | 57,847.79 | 57,940.14 | 57,780 | 57,891.11 | 281.02876 |
2024-07-07 12:30:00 | 57,891.12 | 57,891.12 | 57,738.13 | 57,756.1 | 210.52371 |
2024-07-07 12:45:00 | 57,756.1 | 57,767.49 | 57,575 | 57,598 | 258.31356 |
2024-07-07 13:00:00 | 57,598 | 57,688 | 57,416 | 57,670 | 419.03964 |
2024-07-07 13:15:00 | 57,669.99 | 57,740.15 | 57,669.99 | 57,733.38 | 131.856 |
2024-07-07 13:30:00 | 57,733.39 | 57,800 | 57,686 | 57,708.04 | 122.69504 |
2024-07-07 13:45:00 | 57,708.03 | 57,774.27 | 57,630.59 | 57,648 | 125.90651 |
2024-07-07 14:00:00 | 57,647.99 | 57,756.77 | 57,610.94 | 57,719.8 | 122.70697 |
2024-07-07 14:15:00 | 57,719.79 | 57,745.66 | 57,656.61 | 57,745.65 | 58.17295 |
2024-07-07 14:30:00 | 57,745.66 | 57,789.18 | 57,714 | 57,778.01 | 137.18808 |
2024-07-07 14:45:00 | 57,778.01 | 57,778.01 | 57,609.31 | 57,646.15 | 84.76654 |
2024-07-07 15:00:00 | 57,646.16 | 57,691.1 | 57,423.52 | 57,424.38 | 184.19072 |
2024-07-07 15:15:00 | 57,424.38 | 57,500 | 57,190 | 57,264 | 353.62604 |
2024-07-07 15:30:00 | 57,264.01 | 57,264.01 | 57,073.36 | 57,252.5 | 399.74433 |
2024-07-07 15:45:00 | 57,252.5 | 57,397.77 | 57,230 | 57,369.99 | 246.96055 |
2024-07-07 16:00:00 | 57,369.99 | 57,496.29 | 57,369.98 | 57,484.99 | 256.95288 |
2024-07-07 16:15:00 | 57,484.99 | 57,540 | 57,403.6 | 57,485.12 | 95.1519 |
2024-07-07 16:30:00 | 57,485.12 | 57,535.01 | 57,439.99 | 57,469.99 | 114.9071 |
2024-07-07 16:45:00 | 57,470 | 57,661.58 | 57,456.01 | 57,650.45 | 240.65821 |
2024-07-07 17:00:00 | 57,650.45 | 57,720.35 | 57,581.1 | 57,584 | 178.32071 |
2024-07-07 17:15:00 | 57,583.99 | 57,713.3 | 57,565.94 | 57,702.01 | 86.87918 |
2024-07-07 17:30:00 | 57,702 | 57,733.96 | 57,602 | 57,689.99 | 76.71209 |
2024-07-07 17:45:00 | 57,689.99 | 57,733.99 | 57,628 | 57,733.4 | 66.93937 |
2024-07-07 18:00:00 | 57,733.41 | 57,783.8 | 57,669.01 | 57,670.48 | 99.09283 |
2024-07-07 18:15:00 | 57,670.47 | 57,774.16 | 57,584.01 | 57,746 | 111.30809 |
2024-07-07 18:30:00 | 57,745.99 | 57,911.71 | 57,594 | 57,604.99 | 271.52259 |
2024-07-07 18:45:00 | 57,604.99 | 57,605 | 57,499.36 | 57,510.2 | 150.81646 |
2024-07-07 19:00:00 | 57,510.21 | 57,543.69 | 57,438.65 | 57,444 | 167.52834 |