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
|
|---|---|---|---|---|---|
2024-09-01 00:15:00 | 58,961.1 | 58,994.48 | 58,949.88 | 58,985.01 | 67.05716 |
2024-09-01 00:30:00 | 58,985.01 | 59,032.12 | 58,966 | 58,966 | 54.46318 |
2024-09-01 00:45:00 | 58,966.01 | 58,988 | 58,854 | 58,971.55 | 142.36167 |
2024-09-01 01:00:00 | 58,971.55 | 58,971.56 | 58,865 | 58,876.01 | 89.65329 |
2024-09-01 01:15:00 | 58,876 | 58,940 | 58,842.66 | 58,939.99 | 97.13555 |
2024-09-01 01:30:00 | 58,939.99 | 58,940 | 58,890 | 58,908.01 | 64.28762 |
2024-09-01 01:45:00 | 58,908 | 59,034.84 | 58,744 | 59,013.16 | 230.7466 |
2024-09-01 02:00:00 | 59,013.17 | 59,140.01 | 58,975.48 | 59,057 | 193.45908 |
2024-09-01 02:15:00 | 59,056.99 | 59,096 | 58,999.5 | 59,088 | 145.12042 |
2024-09-01 02:30:00 | 59,088 | 59,121.1 | 58,990 | 58,994 | 99.80406 |
2024-09-01 02:45:00 | 58,994 | 59,001.81 | 58,868.22 | 58,920.52 | 98.44587 |
2024-09-01 03:00:00 | 58,920.53 | 58,931 | 58,840.75 | 58,931 | 104.15975 |
2024-09-01 03:15:00 | 58,930.99 | 58,941.29 | 58,891.1 | 58,902 | 40.17353 |
2024-09-01 03:30:00 | 58,902.01 | 58,915.5 | 58,831.1 | 58,847.99 | 52.25114 |
2024-09-01 03:45:00 | 58,847.99 | 58,868.82 | 58,823.73 | 58,856 | 80.40711 |
2024-09-01 04:00:00 | 58,856 | 58,874.72 | 58,763.29 | 58,845.4 | 72.90994 |
2024-09-01 04:15:00 | 58,845.4 | 58,916.01 | 58,831.1 | 58,839.01 | 55.79561 |
2024-09-01 04:30:00 | 58,839.01 | 58,951.1 | 58,839.01 | 58,943.01 | 84.83553 |
2024-09-01 04:45:00 | 58,943.01 | 58,971.56 | 58,930 | 58,951.08 | 49.09153 |
2024-09-01 05:00:00 | 58,951.09 | 58,971.97 | 58,930 | 58,930 | 62.71986 |
2024-09-01 05:15:00 | 58,930 | 58,978 | 58,900 | 58,974.99 | 179.6532 |
2024-09-01 05:30:00 | 58,975 | 59,048 | 58,974.99 | 59,047.98 | 37.66397 |
2024-09-01 05:45:00 | 59,047.98 | 59,130 | 59,047.98 | 59,061.01 | 73.99704 |
2024-09-01 06:00:00 | 59,061 | 59,141.72 | 59,044 | 59,134 | 86.09442 |
2024-09-01 06:15:00 | 59,134 | 59,134 | 59,026 | 59,039 | 57.07549 |
2024-09-01 06:30:00 | 59,038.99 | 59,062 | 59,024 | 59,033.99 | 28.92263 |
2024-09-01 06:45:00 | 59,034 | 59,034 | 59,006 | 59,024 | 31.2673 |
2024-09-01 07:00:00 | 59,023.99 | 59,056 | 58,957.69 | 58,957.69 | 34.44343 |
2024-09-01 07:15:00 | 58,957.7 | 58,988 | 58,934 | 58,964.59 | 36.16538 |
2024-09-01 07:30:00 | 58,964.59 | 58,974.5 | 58,927 | 58,952.01 | 106.2978 |
2024-09-01 07:45:00 | 58,952 | 58,976.02 | 58,947.62 | 58,973.99 | 106.65855 |
2024-09-01 08:00:00 | 58,974 | 59,055 | 58,957.01 | 59,038.12 | 107.03901 |
2024-09-01 08:15:00 | 59,038.11 | 59,076.59 | 58,911 | 58,961.41 | 59.58929 |
2024-09-01 08:30:00 | 58,961.4 | 59,019 | 58,900 | 58,908.99 | 51.21935 |
2024-09-01 08:45:00 | 58,909 | 58,971.56 | 58,909 | 58,930 | 71.27936 |
2024-09-01 09:00:00 | 58,929.99 | 58,932.99 | 58,876.47 | 58,876.48 | 90.02346 |
2024-09-01 09:15:00 | 58,876.48 | 58,957 | 58,850 | 58,922 | 66.7531 |
2024-09-01 09:30:00 | 58,922 | 58,941.29 | 58,842.26 | 58,883 | 49.4707 |
2024-09-01 09:45:00 | 58,883 | 58,901.1 | 58,819.78 | 58,828.01 | 123.96816 |
2024-09-01 10:00:00 | 58,828 | 58,851.65 | 58,542.07 | 58,620.01 | 396.27001 |
2024-09-01 10:15:00 | 58,620.01 | 58,681 | 58,280 | 58,315 | 432.23713 |
2024-09-01 10:30:00 | 58,314.99 | 58,560.18 | 58,276.01 | 58,480 | 301.17416 |
2024-09-01 10:45:00 | 58,480 | 58,548.86 | 58,429.47 | 58,540.25 | 127.09512 |
2024-09-01 11:00:00 | 58,540.25 | 58,648 | 58,399.01 | 58,623 | 176.19241 |
2024-09-01 11:15:00 | 58,623 | 58,672.01 | 58,558 | 58,645.48 | 108.64258 |
2024-09-01 11:30:00 | 58,645.48 | 58,667 | 58,580.16 | 58,580.21 | 79.70665 |
2024-09-01 11:45:00 | 58,580.2 | 58,611 | 58,494.6 | 58,524.21 | 73.34154 |
2024-09-01 12:00:00 | 58,524.21 | 58,547.71 | 58,391.11 | 58,516.88 | 133.90263 |
2024-09-01 12:15:00 | 58,516.87 | 58,547.71 | 58,422 | 58,547.71 | 63.26852 |
2024-09-01 12:30:00 | 58,547.7 | 58,599.98 | 58,541.97 | 58,545.99 | 50.58767 |
2024-09-01 12:45:00 | 58,546 | 58,546 | 58,355 | 58,442 | 111.83204 |
2024-09-01 13:00:00 | 58,442.01 | 58,468 | 58,214.28 | 58,322.01 | 204.87563 |
2024-09-01 13:15:00 | 58,322.01 | 58,366.06 | 57,850 | 58,036.02 | 833.11545 |
2024-09-01 13:30:00 | 58,036.03 | 58,080.99 | 57,777 | 57,990.99 | 743.656 |
2024-09-01 13:45:00 | 57,991 | 58,076.76 | 57,900 | 57,986 | 246.72292 |
2024-09-01 14:00:00 | 57,986 | 58,213.76 | 57,952 | 58,178.58 | 153.5512 |
2024-09-01 14:15:00 | 58,178.59 | 58,184.41 | 58,111 | 58,180 | 70.21327 |
2024-09-01 14:30:00 | 58,179.99 | 58,244.96 | 58,112.01 | 58,244.95 | 117.91318 |
2024-09-01 14:45:00 | 58,244.95 | 58,298 | 58,171.1 | 58,201.1 | 129.11683 |
2024-09-01 15:00:00 | 58,201.11 | 58,264 | 58,135.5 | 58,200.99 | 87.64371 |
2024-09-01 15:15:00 | 58,201 | 58,211 | 58,131.12 | 58,141.11 | 89.14487 |
2024-09-01 15:30:00 | 58,141.1 | 58,267.25 | 58,141.1 | 58,267.25 | 81.53422 |
2024-09-01 15:45:00 | 58,267.99 | 58,500 | 58,262 | 58,478.64 | 249.08379 |
2024-09-01 16:00:00 | 58,478.64 | 58,504.81 | 58,371.96 | 58,373.01 | 123.77581 |
2024-09-01 16:15:00 | 58,373 | 58,393 | 58,295 | 58,319.01 | 92.53475 |
2024-09-01 16:30:00 | 58,319 | 58,324.01 | 58,211.1 | 58,239.99 | 119.44772 |
2024-09-01 16:45:00 | 58,239.99 | 58,265 | 58,200.51 | 58,233.99 | 52.61876 |
2024-09-01 17:00:00 | 58,234 | 58,234 | 58,126.98 | 58,185.01 | 129.93559 |
2024-09-01 17:15:00 | 58,185 | 58,301 | 58,185 | 58,280 | 113.066 |
2024-09-01 17:30:00 | 58,279.99 | 58,400 | 58,271.1 | 58,337.8 | 131.56706 |
2024-09-01 17:45:00 | 58,337.79 | 58,346.03 | 58,202 | 58,205 | 104.56661 |
2024-09-01 18:00:00 | 58,205 | 58,222 | 58,010 | 58,017.11 | 213.78982 |
2024-09-01 18:15:00 | 58,017.11 | 58,086 | 57,943 | 57,997.03 | 206.90029 |
2024-09-01 18:30:00 | 57,997.03 | 58,047.99 | 57,944 | 58,047.99 | 150.5443 |
2024-09-01 18:45:00 | 58,047.99 | 58,071.1 | 57,896.01 | 57,931 | 144.53283 |
2024-09-01 19:00:00 | 57,931 | 58,030.01 | 57,840 | 57,998.01 | 217.45258 |
2024-09-01 19:15:00 | 57,998 | 58,080.11 | 57,870 | 58,047.92 | 234.61838 |
2024-09-01 19:30:00 | 58,047.93 | 58,070.04 | 57,988.86 | 58,032 | 239.03565 |
2024-09-01 19:45:00 | 58,032 | 58,250.21 | 58,018.5 | 58,240.52 | 246.21118 |
2024-09-01 20:00:00 | 58,240.51 | 58,320.15 | 58,184.4 | 58,237 | 148.93257 |
2024-09-01 20:15:00 | 58,237 | 58,237.01 | 58,029.74 | 58,061.1 | 200.13145 |
2024-09-01 20:30:00 | 58,061.1 | 58,144 | 57,912.3 | 57,972.01 | 149.32826 |
2024-09-01 20:45:00 | 57,972 | 58,020.01 | 57,916 | 58,020 | 133.7806 |
2024-09-01 21:00:00 | 58,020.01 | 58,130.09 | 58,006 | 58,092 | 150.15083 |
2024-09-01 21:15:00 | 58,092 | 58,092.01 | 57,911.92 | 57,951.07 | 181.40015 |
2024-09-01 21:30:00 | 57,951.07 | 58,004.41 | 57,801.11 | 57,831 | 308.91264 |
2024-09-01 21:45:00 | 57,831 | 58,215 | 57,710 | 58,175.01 | 603.99219 |
2024-09-01 22:00:00 | 58,175 | 58,179 | 57,201 | 57,519.74 | 1,149.87534 |
2024-09-01 22:15:00 | 57,519.74 | 58,024.73 | 57,471.12 | 57,738 | 1,017.73266 |
2024-09-01 22:30:00 | 57,737.99 | 58,055 | 57,730 | 57,953.7 | 452.78233 |
2024-09-01 22:45:00 | 57,953.7 | 58,121 | 57,820 | 57,879.99 | 242.76957 |
2024-09-01 23:00:00 | 57,879.99 | 58,044 | 57,815.13 | 57,948.99 | 196.92168 |
2024-09-01 23:15:00 | 57,948.99 | 57,990 | 57,857.3 | 57,861 | 127.41273 |
2024-09-01 23:30:00 | 57,861 | 58,080.63 | 57,714.35 | 58,079.96 | 364.80349 |
2024-09-01 23:45:00 | 58,079.96 | 58,360.38 | 58,064 | 58,217 | 482.46984 |
2024-09-02 00:00:00 | 58,217 | 58,350 | 58,175.64 | 58,343.99 | 159.25907 |
2024-09-02 00:15:00 | 58,343.99 | 58,345.62 | 58,093.57 | 58,100 | 142.20211 |
2024-09-02 00:30:00 | 58,100.01 | 58,216 | 58,091.1 | 58,140 | 122.39999 |
2024-09-02 00:45:00 | 58,139.99 | 58,217 | 58,090.01 | 58,132.06 | 98.76444 |
2024-09-02 01:00:00 | 58,132.07 | 58,201 | 58,116.79 | 58,161.11 | 75.64357 |