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
|
|---|---|---|---|---|---|
2024-07-07 19:15:00 | 57,444.01 | 57,461.1 | 57,350.94 | 57,390.39 | 119.42152 |
2024-07-07 19:30:00 | 57,390.39 | 57,502.45 | 57,369.27 | 57,369.28 | 101.84025 |
2024-07-07 19:45:00 | 57,369.28 | 57,475.84 | 57,354.09 | 57,460 | 102.94771 |
2024-07-07 20:00:00 | 57,460 | 57,564.02 | 57,408 | 57,551.1 | 117.92656 |
2024-07-07 20:15:00 | 57,551.1 | 57,631.02 | 57,482.01 | 57,486.01 | 103.51877 |
2024-07-07 20:30:00 | 57,486.01 | 57,500 | 57,204.63 | 57,229.98 | 166.43558 |
2024-07-07 20:45:00 | 57,229.99 | 57,350 | 57,204.64 | 57,341.09 | 111.92606 |
2024-07-07 21:00:00 | 57,341.1 | 57,361.1 | 57,101.1 | 57,101.11 | 211.5988 |
2024-07-07 21:15:00 | 57,101.11 | 57,171.1 | 56,822.11 | 56,928.79 | 636.84691 |
2024-07-07 21:30:00 | 56,928.8 | 57,031.1 | 56,777.77 | 56,822.02 | 314.04563 |
2024-07-07 21:45:00 | 56,822.01 | 56,939.06 | 56,819.37 | 56,872 | 170.17719 |
2024-07-07 22:00:00 | 56,872.01 | 56,896 | 56,665.35 | 56,738.33 | 397.9898 |
2024-07-07 22:15:00 | 56,738.33 | 56,850 | 56,563.46 | 56,846 | 490.49683 |
2024-07-07 22:30:00 | 56,846.01 | 56,938.81 | 56,742.26 | 56,788.69 | 363.44124 |
2024-07-07 22:45:00 | 56,788.69 | 56,813.99 | 56,620.68 | 56,771.51 | 191.36972 |
2024-07-07 23:00:00 | 56,771.51 | 56,989.82 | 56,731.1 | 56,847.99 | 233.47196 |
2024-07-07 23:15:00 | 56,847.99 | 56,943.33 | 56,785.71 | 56,898.01 | 126.32662 |
2024-07-07 23:30:00 | 56,898.01 | 57,061.1 | 56,818.26 | 56,863.98 | 212.34798 |
2024-07-07 23:45:00 | 56,863.97 | 56,947.26 | 56,728.92 | 56,825.42 | 153.36667 |
2024-07-08 00:00:00 | 56,825.42 | 56,956 | 56,755.55 | 56,871.11 | 136.17401 |
2024-07-08 00:15:00 | 56,871.11 | 57,000 | 56,851.97 | 56,947.27 | 109.86543 |
2024-07-08 00:30:00 | 56,947.27 | 57,174.99 | 56,931.21 | 57,156.01 | 301.90985 |
2024-07-08 00:45:00 | 57,156 | 57,156 | 57,023.83 | 57,122 | 149.91174 |
2024-07-08 01:00:00 | 57,122 | 57,237.55 | 57,061.1 | 57,061.11 | 113.76752 |
2024-07-08 01:15:00 | 57,061.1 | 57,061.1 | 56,851.1 | 56,859.99 | 127.16502 |
2024-07-08 01:30:00 | 56,859.99 | 56,996.48 | 56,794 | 56,970 | 154.08757 |
2024-07-08 01:45:00 | 56,970 | 57,285.91 | 56,916.55 | 57,231.1 | 166.6443 |
2024-07-08 02:00:00 | 57,231.1 | 57,392 | 57,183.43 | 57,238.74 | 237.29644 |
2024-07-08 02:15:00 | 57,238.74 | 57,306.39 | 57,175 | 57,210 | 70.2318 |
2024-07-08 02:30:00 | 57,210 | 57,216 | 57,122.14 | 57,200 | 54.03777 |
2024-07-08 02:45:00 | 57,199.99 | 57,257.37 | 57,131.1 | 57,172.01 | 85.63647 |
2024-07-08 03:00:00 | 57,172.01 | 57,172.01 | 57,022.53 | 57,171.1 | 100.73644 |
2024-07-08 03:15:00 | 57,171.1 | 57,197.98 | 57,042.79 | 57,089.99 | 71.95475 |
2024-07-08 03:30:00 | 57,090 | 57,131.1 | 57,034 | 57,113.26 | 56.65541 |
2024-07-08 03:45:00 | 57,113.26 | 57,161.1 | 57,083.41 | 57,151.1 | 47.09087 |
2024-07-08 04:00:00 | 57,151.1 | 57,156 | 57,041.1 | 57,151.1 | 61.69839 |
2024-07-08 04:15:00 | 57,151.1 | 57,317.14 | 57,151.1 | 57,211.11 | 82.26587 |
2024-07-08 04:30:00 | 57,211.11 | 57,262.35 | 57,211.1 | 57,261.09 | 48.72722 |
2024-07-08 04:45:00 | 57,261.09 | 57,319.1 | 57,231.1 | 57,274.18 | 105.31121 |
2024-07-08 05:00:00 | 57,274.18 | 57,285.29 | 56,733.33 | 56,734 | 232.30708 |
2024-07-08 05:15:00 | 56,734 | 56,839.26 | 56,226 | 56,235.98 | 860.32801 |
2024-07-08 05:30:00 | 56,235.98 | 56,531.1 | 56,210 | 56,371.11 | 301.98535 |
2024-07-08 05:45:00 | 56,371.11 | 56,618.56 | 56,302.09 | 56,596 | 228.01997 |
2024-07-08 06:00:00 | 56,596 | 56,793.11 | 56,564.78 | 56,686.03 | 324.81803 |
2024-07-08 06:15:00 | 56,686.03 | 56,751.1 | 56,522.21 | 56,532.83 | 148.87261 |
2024-07-08 06:30:00 | 56,532.83 | 56,647 | 56,442 | 56,600.01 | 131.23474 |
2024-07-08 06:45:00 | 56,600.01 | 56,647.59 | 56,392.39 | 56,395.54 | 156.07331 |
2024-07-08 07:00:00 | 56,395.54 | 56,527.76 | 56,177.73 | 56,422.78 | 330.79738 |
2024-07-08 07:15:00 | 56,422.78 | 56,466 | 56,341.26 | 56,437.11 | 141.6223 |
2024-07-08 07:30:00 | 56,437.11 | 56,464 | 56,039.95 | 56,056 | 311.52889 |
2024-07-08 07:45:00 | 56,056 | 56,076.85 | 55,724.37 | 55,857.81 | 741.82622 |
2024-07-08 08:00:00 | 55,857.81 | 55,926 | 55,528 | 55,635.98 | 1,205.68197 |
2024-07-08 08:15:00 | 55,635.98 | 56,023.07 | 55,604 | 55,986.01 | 412.92834 |
2024-07-08 08:30:00 | 55,986 | 55,986.01 | 55,181.1 | 55,222.26 | 747.16162 |
2024-07-08 08:45:00 | 55,222.25 | 55,310.6 | 55,036.59 | 55,094 | 762.20226 |
2024-07-08 09:00:00 | 55,094.01 | 55,109.88 | 54,260.16 | 54,590 | 1,715.31592 |
2024-07-08 09:15:00 | 54,590 | 54,843.38 | 54,276 | 54,794 | 1,011.46704 |
2024-07-08 09:30:00 | 54,794 | 54,796 | 54,436 | 54,611.08 | 1,719.69534 |
2024-07-08 09:45:00 | 54,611.09 | 54,959.45 | 54,581.1 | 54,958.19 | 457.96089 |
2024-07-08 10:00:00 | 54,958.19 | 55,208.95 | 54,866 | 54,927.73 | 626.38061 |
2024-07-08 10:15:00 | 54,927.73 | 55,295.61 | 54,588 | 55,284 | 877.77601 |
2024-07-08 10:30:00 | 55,284 | 55,422.19 | 55,220.71 | 55,362.01 | 441.81487 |
2024-07-08 10:45:00 | 55,362.01 | 55,447.09 | 55,291.02 | 55,384.79 | 336.56121 |
2024-07-08 11:00:00 | 55,384.79 | 55,489 | 55,085.2 | 55,151.35 | 322.60403 |
2024-07-08 11:15:00 | 55,151.36 | 55,210 | 54,868 | 54,994.46 | 370.59607 |
2024-07-08 11:30:00 | 54,994.47 | 55,389.27 | 54,954.91 | 55,210.02 | 355.6056 |
2024-07-08 11:45:00 | 55,210.02 | 55,238.63 | 55,093.9 | 55,160.01 | 187.8355 |
2024-07-08 12:00:00 | 55,160 | 55,329.78 | 54,963.62 | 55,238.26 | 260.43753 |
2024-07-08 12:15:00 | 55,238.26 | 55,366 | 55,043.28 | 55,335.04 | 278.25747 |
2024-07-08 12:30:00 | 55,335.03 | 55,472.36 | 55,282 | 55,458 | 309.39826 |
2024-07-08 12:45:00 | 55,457.99 | 55,639.98 | 55,426.94 | 55,496 | 375.64343 |
2024-07-08 13:00:00 | 55,495.99 | 55,711.1 | 55,451.1 | 55,558.01 | 339.51663 |
2024-07-08 13:15:00 | 55,558.01 | 55,691.1 | 55,387.52 | 55,408 | 249.10556 |
2024-07-08 13:30:00 | 55,407.99 | 55,551.1 | 55,292 | 55,329.99 | 231.33845 |
2024-07-08 13:45:00 | 55,330 | 55,569.93 | 55,329.99 | 55,478.7 | 265.29666 |
2024-07-08 14:00:00 | 55,478.71 | 55,526.47 | 55,207.17 | 55,371.68 | 340.63771 |
2024-07-08 14:15:00 | 55,371.68 | 55,788.99 | 55,311.1 | 55,695.22 | 365.00315 |
2024-07-08 14:30:00 | 55,695.22 | 55,805.06 | 55,640 | 55,785.1 | 264.06093 |
2024-07-08 14:45:00 | 55,785.09 | 55,900 | 55,592.37 | 55,633.98 | 281.12104 |
2024-07-08 15:00:00 | 55,633.98 | 55,690.43 | 55,523.77 | 55,523.77 | 178.60413 |
2024-07-08 15:15:00 | 55,523.78 | 55,760 | 55,523.77 | 55,750.01 | 170.50988 |