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
|
|---|---|---|---|---|---|
2024-07-08 20:15:00 | 56,911.1 | 57,276.32 | 56,898.31 | 57,102.01 | 372.81508 |
2024-07-08 20:30:00 | 57,102.01 | 57,201.19 | 57,033.33 | 57,201.18 | 193.05616 |
2024-07-08 20:45:00 | 57,201.19 | 57,621.1 | 57,109.01 | 57,151.11 | 644.886 |
2024-07-08 21:00:00 | 57,151.1 | 57,439.6 | 57,062 | 57,281.11 | 403.73952 |
2024-07-08 21:15:00 | 57,281.11 | 57,367.84 | 57,156.23 | 57,185.69 | 234.60931 |
2024-07-08 21:30:00 | 57,185.69 | 57,373.9 | 56,951.7 | 56,952.23 | 402.84901 |
2024-07-08 21:45:00 | 56,952.23 | 57,240 | 56,767.22 | 57,236.01 | 587.37489 |
2024-07-08 22:00:00 | 57,236.01 | 57,297.16 | 56,975.15 | 57,136 | 359.3016 |
2024-07-08 22:15:00 | 57,136 | 57,165.66 | 55,614.03 | 55,625.86 | 2,655.2364 |
2024-07-08 22:30:00 | 55,625.86 | 56,370.61 | 54,800 | 56,098 | 3,467.49177 |
2024-07-08 22:45:00 | 56,097.99 | 56,377.57 | 55,908.26 | 56,185.24 | 1,136.19491 |
2024-07-08 23:00:00 | 56,185.24 | 56,785.59 | 56,076.95 | 56,491.1 | 742.22434 |
2024-07-08 23:15:00 | 56,491.1 | 56,665.99 | 56,310.2 | 56,374.5 | 372.23183 |
2024-07-08 23:30:00 | 56,374.49 | 56,464.24 | 55,953.21 | 56,032.01 | 494.74658 |
2024-07-08 23:45:00 | 56,032.01 | 56,182.06 | 55,704.01 | 55,761.52 | 526.88629 |
2024-07-09 00:00:00 | 55,761.52 | 56,114 | 55,730.68 | 56,054.01 | 327.78532 |
2024-07-09 00:15:00 | 56,054 | 56,070.91 | 55,457.27 | 55,535.89 | 455.41198 |
2024-07-09 00:30:00 | 55,537.1 | 55,878.47 | 55,425.74 | 55,878 | 526.17448 |
2024-07-09 00:45:00 | 55,878 | 55,970.32 | 55,765.33 | 55,812 | 164.65612 |
2024-07-09 01:00:00 | 55,812 | 55,950 | 55,600 | 55,933.02 | 253.62088 |
2024-07-09 01:15:00 | 55,933.02 | 56,269.85 | 55,755.55 | 55,985.43 | 381.55617 |
2024-07-09 01:30:00 | 55,985.43 | 56,236.78 | 55,982.34 | 56,166 | 233.80707 |
2024-07-09 01:45:00 | 56,166 | 56,370 | 56,058 | 56,287.38 | 367.02678 |
2024-07-09 02:00:00 | 56,287.38 | 56,433.17 | 56,160 | 56,336 | 266.84628 |
2024-07-09 02:15:00 | 56,336 | 56,472.09 | 56,254.8 | 56,387.65 | 261.24405 |
2024-07-09 02:30:00 | 56,387.65 | 56,574.99 | 56,272.72 | 56,300 | 233.91083 |
2024-07-09 02:45:00 | 56,300 | 56,472.4 | 56,237.82 | 56,280.32 | 205.20412 |
2024-07-09 03:00:00 | 56,280.32 | 56,370 | 56,212.38 | 56,233.99 | 260.1314 |
2024-07-09 03:15:00 | 56,233.99 | 56,428.19 | 56,155.63 | 56,350.01 | 307.29528 |
2024-07-09 03:30:00 | 56,350.01 | 56,404.46 | 56,242 | 56,288.76 | 209.98417 |
2024-07-09 03:45:00 | 56,288.75 | 56,544 | 56,222.37 | 56,477.31 | 249.21026 |
2024-07-09 04:00:00 | 56,477.3 | 56,572.12 | 56,275.85 | 56,298.86 | 285.58371 |
2024-07-09 04:15:00 | 56,298.86 | 56,470 | 56,225 | 56,461.3 | 169.21018 |
2024-07-09 04:30:00 | 56,461.3 | 56,488.9 | 56,293 | 56,320.62 | 123.05691 |
2024-07-09 04:45:00 | 56,320.63 | 56,320.63 | 56,200.01 | 56,259.9 | 104.48686 |
2024-07-09 05:00:00 | 56,259.9 | 56,364.32 | 56,200 | 56,356.01 | 161.18093 |
2024-07-09 05:15:00 | 56,356 | 56,835.25 | 56,284.86 | 56,603.94 | 243.64529 |
2024-07-09 05:30:00 | 56,603.44 | 56,699.99 | 56,357.58 | 56,378.2 | 240.51228 |
2024-07-09 05:45:00 | 56,378.21 | 56,696.52 | 56,378.19 | 56,642.47 | 165.20682 |
2024-07-09 06:00:00 | 56,642.47 | 56,854.28 | 56,550.16 | 56,740.01 | 306.1685 |
2024-07-09 06:15:00 | 56,740.01 | 56,971.94 | 56,690.65 | 56,863.16 | 237.56189 |
2024-07-09 06:30:00 | 56,863.17 | 56,892.96 | 56,704.01 | 56,731.85 | 97.01534 |
2024-07-09 06:45:00 | 56,731.85 | 56,741.99 | 56,609.7 | 56,684.48 | 83.64604 |
2024-07-09 07:00:00 | 56,684.49 | 56,831.45 | 56,611.48 | 56,831.41 | 116.38643 |
2024-07-09 07:15:00 | 56,831.41 | 56,870.16 | 56,673.99 | 56,698.01 | 131.43149 |
2024-07-09 07:30:00 | 56,698 | 56,736 | 56,644 | 56,682.01 | 100.9582 |
2024-07-09 07:45:00 | 56,682.01 | 56,735.1 | 56,648.64 | 56,714.62 | 98.28382 |
2024-07-09 08:00:00 | 56,714.61 | 56,765.85 | 56,606.79 | 56,650 | 113.83076 |
2024-07-09 08:15:00 | 56,650 | 56,651.76 | 56,378.16 | 56,416.01 | 317.46991 |
2024-07-09 08:30:00 | 56,416 | 56,571.41 | 56,289.45 | 56,514.7 | 195.23402 |
2024-07-09 08:45:00 | 56,514.7 | 56,714.18 | 56,429.82 | 56,531.05 | 150.77153 |
2024-07-09 09:00:00 | 56,531.06 | 57,246.84 | 56,485.45 | 57,079.53 | 571.00142 |
2024-07-09 09:15:00 | 57,079.54 | 57,275.67 | 56,627.24 | 56,784.01 | 475.54 |
2024-07-09 09:30:00 | 56,784.02 | 56,870.72 | 56,439.97 | 56,507.5 | 341.05259 |
2024-07-09 09:45:00 | 56,507.5 | 56,688 | 56,472 | 56,560.39 | 129.42032 |
2024-07-09 10:00:00 | 56,560.39 | 56,600 | 56,335.03 | 56,588.67 | 230.45128 |
2024-07-09 10:15:00 | 56,588.68 | 56,771.61 | 56,569.02 | 56,684.01 | 273.1842 |
2024-07-09 10:30:00 | 56,684.01 | 56,950 | 56,660.14 | 56,896 | 212.73795 |
2024-07-09 10:45:00 | 56,896 | 57,362.66 | 56,867.19 | 57,261.9 | 486.73415 |
2024-07-09 11:00:00 | 57,261.9 | 57,272 | 57,075.14 | 57,075.15 | 198.7136 |
2024-07-09 11:15:00 | 57,075.14 | 57,085.18 | 56,877.25 | 56,905.5 | 156.40904 |
2024-07-09 11:30:00 | 56,905.5 | 57,024 | 56,894.05 | 57,013.06 | 106.14751 |
2024-07-09 11:45:00 | 57,013.06 | 57,243.85 | 56,994.99 | 57,168.36 | 169.56341 |
2024-07-09 12:00:00 | 57,168.36 | 57,329.82 | 57,109.21 | 57,262 | 195.40853 |
2024-07-09 12:15:00 | 57,262 | 57,344 | 57,188.45 | 57,229.05 | 194.81318 |
2024-07-09 12:30:00 | 57,229.05 | 57,366.19 | 57,146.81 | 57,193.99 | 340.27838 |
2024-07-09 12:45:00 | 57,194 | 57,330 | 57,113.82 | 57,286 | 138.07735 |
2024-07-09 13:00:00 | 57,286.01 | 57,333.84 | 57,120 | 57,247.99 | 186.93638 |
2024-07-09 13:15:00 | 57,248 | 57,362 | 57,192 | 57,337.24 | 193.48335 |
2024-07-09 13:30:00 | 57,337.25 | 57,432.93 | 57,165.78 | 57,312.01 | 322.84489 |
2024-07-09 13:45:00 | 57,312 | 57,334.85 | 57,235.11 | 57,291.49 | 146.33227 |
2024-07-09 14:00:00 | 57,291.48 | 57,470.92 | 57,192.54 | 57,404 | 310.27007 |
2024-07-09 14:15:00 | 57,404 | 57,692.98 | 57,356.86 | 57,590 | 450.64573 |
2024-07-09 14:30:00 | 57,589.99 | 57,754 | 57,456.95 | 57,553.84 | 348.91257 |
2024-07-09 14:45:00 | 57,553.83 | 57,566.58 | 57,453.65 | 57,475.99 | 164.76616 |
2024-07-09 15:00:00 | 57,476 | 57,560 | 57,382 | 57,448.01 | 329.34557 |
2024-07-09 15:15:00 | 57,448.01 | 57,456.01 | 57,189.99 | 57,270 | 421.44977 |
2024-07-09 15:30:00 | 57,270 | 57,344 | 57,119.66 | 57,204.01 | 315.5576 |
2024-07-09 15:45:00 | 57,204.01 | 57,248.92 | 57,011.5 | 57,116.84 | 283.83573 |
2024-07-09 16:00:00 | 57,116.84 | 57,393 | 57,024.01 | 57,372.01 | 404.48748 |
2024-07-09 16:15:00 | 57,372 | 57,631.39 | 57,366.13 | 57,497.13 | 342.3314 |
2024-07-09 16:30:00 | 57,497.13 | 57,900 | 57,497.13 | 57,840.01 | 627.5466 |
2024-07-09 16:45:00 | 57,840.01 | 57,850 | 57,593.74 | 57,615.54 | 393.83083 |
2024-07-09 17:00:00 | 57,615.54 | 57,677.06 | 57,502 | 57,551.22 | 256.80228 |
2024-07-09 17:15:00 | 57,551.22 | 57,635.88 | 57,513.6 | 57,605.99 | 188.05129 |
2024-07-09 17:30:00 | 57,605.99 | 57,678.2 | 57,546 | 57,674.04 | 202.44081 |
2024-07-09 17:45:00 | 57,674.04 | 57,689.04 | 57,588 | 57,588.01 | 131.81786 |
2024-07-09 18:00:00 | 57,588.01 | 57,668.54 | 57,546.56 | 57,576.01 | 133.18085 |
2024-07-09 18:15:00 | 57,576.01 | 57,584 | 57,366.6 | 57,422 | 220.75418 |
2024-07-09 18:30:00 | 57,422 | 57,510.36 | 57,295 | 57,306.6 | 252.27272 |
2024-07-09 18:45:00 | 57,306.6 | 57,431.57 | 57,273.25 | 57,426.46 | 217.19188 |
2024-07-09 19:00:00 | 57,426.46 | 57,450.34 | 57,220 | 57,350 | 121.25068 |
2024-07-09 19:15:00 | 57,350 | 57,545.8 | 57,302 | 57,540.37 | 136.40894 |
2024-07-09 19:30:00 | 57,540.37 | 57,543.5 | 57,444 | 57,507.99 | 81.62965 |
2024-07-09 19:45:00 | 57,507.98 | 57,514 | 57,409.75 | 57,428.01 | 100.43049 |
2024-07-09 20:00:00 | 57,428.01 | 57,534.49 | 57,378.96 | 57,528.01 | 134.82017 |
2024-07-09 20:15:00 | 57,528.01 | 57,544 | 57,294.2 | 57,326.79 | 297.60991 |
2024-07-09 20:30:00 | 57,326.78 | 57,407.6 | 57,269.86 | 57,312.01 | 522.04481 |
2024-07-09 20:45:00 | 57,312.01 | 57,560 | 57,304 | 57,338.01 | 749.55144 |
2024-07-09 21:00:00 | 57,338.01 | 57,378 | 57,133.33 | 57,296.01 | 645.59321 |