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
|
|---|---|---|---|---|---|
2024-09-04 03:15:00 | 58,141.1 | 58,251.09 | 58,004 | 58,004 | 193.50624 |
2024-09-04 03:30:00 | 58,004.01 | 58,049.4 | 57,860 | 57,952 | 192.59114 |
2024-09-04 03:45:00 | 57,952 | 58,102.05 | 57,852 | 58,046 | 230.56524 |
2024-09-04 04:00:00 | 58,045.99 | 58,193.18 | 58,045.99 | 58,186 | 123.61324 |
2024-09-04 04:15:00 | 58,186 | 58,247 | 58,133.09 | 58,146 | 136.76947 |
2024-09-04 04:30:00 | 58,146 | 58,226 | 58,080 | 58,134 | 186.08983 |
2024-09-04 04:45:00 | 58,134 | 58,234.79 | 58,066 | 58,228 | 140.74703 |
2024-09-04 05:00:00 | 58,228.01 | 58,238 | 58,140 | 58,152.01 | 79.78215 |
2024-09-04 05:15:00 | 58,152.01 | 58,185 | 57,957.5 | 57,997.27 | 180.12204 |
2024-09-04 05:30:00 | 57,997.28 | 58,079 | 57,969.86 | 58,013 | 111.06262 |
2024-09-04 05:45:00 | 58,013.01 | 58,141 | 58,013 | 58,134.61 | 100.66544 |
2024-09-04 06:00:00 | 58,134.61 | 58,183.68 | 57,932 | 58,001.51 | 228.39368 |
2024-09-04 06:15:00 | 58,001.52 | 58,062.12 | 57,942 | 57,965.01 | 148.60991 |
2024-09-04 06:30:00 | 57,965.01 | 57,985 | 57,877 | 57,881 | 59.11043 |
2024-09-04 06:45:00 | 57,881 | 57,910 | 57,863.99 | 57,865 | 59.28839 |
2024-09-04 07:00:00 | 57,865 | 57,899 | 57,719.89 | 57,788 | 165.9538 |
2024-09-04 07:15:00 | 57,788 | 57,811.1 | 57,663 | 57,663 | 158.01815 |
2024-09-04 07:30:00 | 57,663.01 | 57,743.99 | 57,658 | 57,743.99 | 118.04749 |
2024-09-04 07:45:00 | 57,744 | 57,744 | 57,415 | 57,487.73 | 486.08964 |
2024-09-04 08:00:00 | 57,487.74 | 57,818 | 57,467 | 57,786 | 190.76979 |
2024-09-04 08:15:00 | 57,786 | 57,943.53 | 57,776 | 57,808.01 | 331.03509 |
2024-09-04 08:30:00 | 57,808.01 | 57,918 | 57,664 | 57,724.01 | 139.93266 |
2024-09-04 08:45:00 | 57,724 | 57,853 | 57,100 | 57,140.02 | 814.71734 |
2024-09-04 09:00:00 | 57,140.02 | 57,161.06 | 55,606 | 56,202.01 | 4,673.03058 |
2024-09-04 09:15:00 | 56,202.01 | 56,521 | 56,043.9 | 56,419.98 | 801.86923 |
2024-09-04 09:30:00 | 56,419.98 | 56,911.09 | 56,367 | 56,805.62 | 677.42598 |
2024-09-04 09:45:00 | 56,805.61 | 56,923.65 | 56,756 | 56,784.01 | 355.22054 |
2024-09-04 10:00:00 | 56,784.01 | 56,823 | 56,520.35 | 56,654.01 | 392.29483 |
2024-09-04 10:15:00 | 56,654 | 56,768 | 56,604 | 56,610.01 | 183.9318 |
2024-09-04 10:30:00 | 56,610.01 | 56,752.75 | 56,610 | 56,712 | 270.97704 |
2024-09-04 10:45:00 | 56,712 | 56,767 | 56,641.1 | 56,648.01 | 284.08598 |
2024-09-04 11:00:00 | 56,648.01 | 56,815 | 56,618 | 56,761.1 | 182.89332 |
2024-09-04 11:15:00 | 56,761.1 | 56,821 | 56,724.01 | 56,820 | 108.76274 |
2024-09-04 11:30:00 | 56,819.99 | 56,850 | 56,717.58 | 56,724.01 | 244.92747 |
2024-09-04 11:45:00 | 56,724 | 56,775.71 | 56,622.77 | 56,653.98 | 356.67151 |
2024-09-04 12:00:00 | 56,653.99 | 56,700 | 56,637.89 | 56,700 | 137.46432 |
2024-09-04 12:15:00 | 56,700 | 56,700 | 56,559.15 | 56,568.55 | 177.771 |
2024-09-04 12:30:00 | 56,568.55 | 56,677 | 56,568 | 56,660.01 | 95.25631 |
2024-09-04 12:45:00 | 56,660.01 | 56,728 | 56,630.66 | 56,694 | 107.49998 |
2024-09-04 13:00:00 | 56,694 | 56,694 | 56,561.1 | 56,561.11 | 176.68546 |
2024-09-04 13:15:00 | 56,561.11 | 56,561.11 | 56,458.5 | 56,500 | 304.36224 |
2024-09-04 13:30:00 | 56,500 | 56,511 | 56,262.11 | 56,411.69 | 581.94582 |
2024-09-04 13:45:00 | 56,411.68 | 56,415 | 56,201 | 56,252.01 | 457.49451 |
2024-09-04 14:00:00 | 56,252.01 | 56,468.66 | 56,252 | 56,299.99 | 407.9451 |
2024-09-04 14:15:00 | 56,300 | 56,530.01 | 56,209.99 | 56,496.16 | 712.67898 |
2024-09-04 14:30:00 | 56,496.16 | 56,523.43 | 56,367.02 | 56,402 | 360.63816 |
2024-09-04 14:45:00 | 56,402.01 | 56,528 | 56,246.07 | 56,277 | 536.84815 |
2024-09-04 15:00:00 | 56,277 | 56,563.99 | 56,253 | 56,502 | 624.48258 |
2024-09-04 15:15:00 | 56,502 | 56,641.15 | 56,476.26 | 56,517 | 376.52152 |
2024-09-04 15:30:00 | 56,517.01 | 56,881 | 56,502 | 56,840 | 300.97396 |
2024-09-04 15:45:00 | 56,840.01 | 56,875 | 56,728.69 | 56,746 | 211.53592 |
2024-09-04 16:00:00 | 56,746 | 56,811 | 56,668.28 | 56,715.69 | 184.92283 |
2024-09-04 16:15:00 | 56,715.69 | 56,848 | 56,702 | 56,848 | 132.87244 |
2024-09-04 16:30:00 | 56,847.99 | 56,909.94 | 56,704 | 56,706.21 | 329.63854 |
2024-09-04 16:45:00 | 56,706.2 | 56,798.79 | 56,706.2 | 56,783.01 | 92.57912 |
2024-09-04 17:00:00 | 56,783.01 | 56,855 | 56,710 | 56,728.88 | 133.06995 |
2024-09-04 17:15:00 | 56,728.88 | 56,750 | 56,667.02 | 56,736.75 | 152.71496 |
2024-09-04 17:30:00 | 56,736.75 | 56,758.35 | 56,652.7 | 56,752.12 | 109.18021 |
2024-09-04 17:45:00 | 56,752.11 | 56,800 | 56,570 | 56,596.99 | 458.93339 |
2024-09-04 18:00:00 | 56,596.99 | 56,659 | 56,469.38 | 56,552 | 238.2949 |
2024-09-04 18:15:00 | 56,552.01 | 56,661 | 56,453 | 56,618.99 | 197.65958 |
2024-09-04 18:30:00 | 56,619 | 56,710.47 | 56,479.48 | 56,519 | 299.03973 |
2024-09-04 18:45:00 | 56,519 | 56,566 | 56,455.98 | 56,456.45 | 143.43526 |
2024-09-04 19:00:00 | 56,456.46 | 56,580 | 56,454.73 | 56,515.99 | 112.75358 |
2024-09-04 19:15:00 | 56,516 | 56,557 | 56,461 | 56,530.01 | 121.1287 |
2024-09-04 19:30:00 | 56,530 | 56,682.32 | 56,527 | 56,628.99 | 219.58039 |
2024-09-04 19:45:00 | 56,628.67 | 56,636 | 56,559 | 56,573 | 87.04916 |
2024-09-04 20:00:00 | 56,573 | 56,674.69 | 56,479.95 | 56,503 | 261.90623 |
2024-09-04 20:15:00 | 56,503 | 56,637.9 | 56,497.31 | 56,631.09 | 128.30244 |
2024-09-04 20:30:00 | 56,631.1 | 56,733.25 | 56,521.1 | 56,732.78 | 202.93474 |
2024-09-04 20:45:00 | 56,732.78 | 56,763.99 | 56,589.77 | 56,599.99 | 183.12598 |
2024-09-04 21:00:00 | 56,600 | 56,637 | 56,480.01 | 56,524 | 238.66214 |
2024-09-04 21:15:00 | 56,524.01 | 56,589.66 | 56,468.93 | 56,487.99 | 108.02027 |
2024-09-04 21:30:00 | 56,487.99 | 56,700 | 56,319.41 | 56,415 | 717.42808 |
2024-09-04 21:45:00 | 56,415 | 56,537 | 56,353 | 56,490 | 381.92361 |
2024-09-04 22:00:00 | 56,489.99 | 56,742 | 56,187.61 | 56,569.99 | 1,126.66377 |
2024-09-04 22:15:00 | 56,570 | 56,636.99 | 56,282 | 56,445 | 436.40587 |
2024-09-04 22:30:00 | 56,445 | 57,101 | 56,409 | 57,089.87 | 848.74564 |
2024-09-04 22:45:00 | 57,089.88 | 57,581.4 | 57,033.7 | 57,471.83 | 1,359.8973 |