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
|
|---|---|---|---|---|---|
2024-09-03 02:15:00 | 58,586.99 | 58,606.07 | 58,466 | 58,520 | 207.15695 |
2024-09-03 02:30:00 | 58,519.99 | 58,558.25 | 58,446.07 | 58,460.01 | 293.90713 |
2024-09-03 02:45:00 | 58,460.01 | 58,497 | 58,318.33 | 58,486.01 | 289.34491 |
2024-09-03 03:00:00 | 58,486.01 | 58,559 | 58,402 | 58,502.01 | 79.32115 |
2024-09-03 03:15:00 | 58,502.01 | 58,521 | 58,468.02 | 58,520.98 | 63.80108 |
2024-09-03 03:30:00 | 58,520.97 | 58,538 | 58,390.39 | 58,440.99 | 271.83858 |
2024-09-03 03:45:00 | 58,440.99 | 58,469.91 | 58,411.1 | 58,439.99 | 126.57439 |
2024-09-03 04:00:00 | 58,440.03 | 58,555.55 | 58,384.61 | 58,537.01 | 115.56924 |
2024-09-03 04:15:00 | 58,537 | 58,574.72 | 58,514 | 58,520 | 67.48638 |
2024-09-03 04:30:00 | 58,520.01 | 58,654.03 | 58,507 | 58,612.05 | 127.6334 |
2024-09-03 04:45:00 | 58,612.05 | 59,243 | 58,595 | 58,992 | 880.87842 |
2024-09-03 05:00:00 | 58,992.01 | 59,273.73 | 58,992 | 59,225.63 | 618.26115 |
2024-09-03 05:15:00 | 59,225.63 | 59,274 | 59,134.16 | 59,273.99 | 325.00899 |
2024-09-03 05:30:00 | 59,273.99 | 59,274.32 | 59,019.17 | 59,099.56 | 207.05392 |
2024-09-03 05:45:00 | 59,099.56 | 59,133.17 | 58,875.03 | 59,047 | 176.35617 |
2024-09-03 06:00:00 | 59,047 | 59,165.92 | 59,008.81 | 59,080.99 | 198.70506 |
2024-09-03 06:15:00 | 59,080.99 | 59,220 | 59,045 | 59,220 | 158.01152 |
2024-09-03 06:30:00 | 59,220 | 59,257 | 59,101.25 | 59,239.72 | 159.12803 |
2024-09-03 06:45:00 | 59,239.73 | 59,350 | 59,215.49 | 59,349.99 | 121.77072 |
2024-09-03 07:00:00 | 59,349.99 | 59,425.69 | 59,243 | 59,252 | 134.92731 |
2024-09-03 07:15:00 | 59,252 | 59,291 | 59,073 | 59,088.99 | 227.39019 |
2024-09-03 07:30:00 | 59,089 | 59,193 | 59,087 | 59,166 | 62.31589 |
2024-09-03 07:45:00 | 59,166 | 59,171.1 | 59,080.38 | 59,132.13 | 140.33954 |
2024-09-03 08:00:00 | 59,132.12 | 59,145 | 59,064 | 59,108.01 | 115.75278 |
2024-09-03 08:15:00 | 59,108.01 | 59,147.83 | 59,021.62 | 59,129.04 | 105.25196 |
2024-09-03 08:30:00 | 59,129.03 | 59,184.22 | 59,049 | 59,130 | 181.59142 |
2024-09-03 08:45:00 | 59,129.99 | 59,258 | 59,122 | 59,257.99 | 100.16027 |
2024-09-03 09:00:00 | 59,258 | 59,406.57 | 59,219.7 | 59,270 | 191.81793 |
2024-09-03 09:15:00 | 59,270.01 | 59,325.55 | 59,203 | 59,262 | 102.43589 |
2024-09-03 09:30:00 | 59,262 | 59,289 | 59,195.5 | 59,212 | 64.80392 |
2024-09-03 09:45:00 | 59,212 | 59,403.99 | 59,195.41 | 59,388.01 | 159.65941 |
2024-09-03 10:00:00 | 59,388.01 | 59,807.42 | 59,347 | 59,764 | 818.21451 |
2024-09-03 10:15:00 | 59,763.99 | 59,809.65 | 59,565 | 59,581.1 | 333.29467 |
2024-09-03 10:30:00 | 59,581.1 | 59,649 | 59,405.15 | 59,450.01 | 302.55811 |
2024-09-03 10:45:00 | 59,450.02 | 59,490 | 59,300 | 59,311.01 | 169.11409 |
2024-09-03 11:00:00 | 59,311.01 | 59,327.71 | 59,238 | 59,289.99 | 171.87523 |
2024-09-03 11:15:00 | 59,289.99 | 59,319.97 | 59,126.65 | 59,126.65 | 103.84995 |
2024-09-03 11:30:00 | 59,126.66 | 59,196 | 59,126.65 | 59,150.99 | 81.48941 |
2024-09-03 11:45:00 | 59,151 | 59,183.5 | 59,041.86 | 59,110.99 | 186.86862 |
2024-09-03 12:00:00 | 59,111 | 59,178 | 59,065.93 | 59,106.01 | 165.43667 |
2024-09-03 12:15:00 | 59,106 | 59,155.43 | 59,076 | 59,127.97 | 74.92758 |
2024-09-03 12:30:00 | 59,127.98 | 59,232.09 | 59,118 | 59,218 | 113.68316 |
2024-09-03 12:45:00 | 59,217.99 | 59,236 | 59,003.99 | 59,099.01 | 364.39392 |
2024-09-03 13:00:00 | 59,099 | 59,250.26 | 58,988 | 59,248 | 507.0434 |
2024-09-03 13:15:00 | 59,247.99 | 59,259 | 59,205.6 | 59,238.99 | 97.42409 |
2024-09-03 13:30:00 | 59,238.99 | 59,246 | 59,161.25 | 59,162.03 | 89.94827 |
2024-09-03 13:45:00 | 59,162.03 | 59,208.7 | 59,145 | 59,186 | 87.71516 |
2024-09-03 14:00:00 | 59,186 | 59,186 | 58,922.53 | 58,968.99 | 324.37992 |
2024-09-03 14:15:00 | 58,968.98 | 59,019.33 | 58,872 | 58,982.01 | 177.6574 |
2024-09-03 14:30:00 | 58,982.01 | 59,024 | 58,917 | 58,985.99 | 106.00778 |
2024-09-03 14:45:00 | 58,985.99 | 58,987.1 | 58,873.91 | 58,891 | 135.98761 |
2024-09-03 15:00:00 | 58,891.01 | 59,000 | 58,880.57 | 58,923 | 141.56809 |
2024-09-03 15:15:00 | 58,923 | 59,000 | 58,922 | 58,955.01 | 152.43509 |
2024-09-03 15:30:00 | 58,955 | 59,126.57 | 58,955 | 59,101 | 132.58723 |
2024-09-03 15:45:00 | 59,101.01 | 59,140.35 | 59,071.2 | 59,112 | 115.35501 |
2024-09-03 16:00:00 | 59,112.01 | 59,136.58 | 59,067.03 | 59,067.03 | 77.94506 |
2024-09-03 16:15:00 | 59,067.03 | 59,113.57 | 59,025 | 59,031.35 | 258.00773 |
2024-09-03 16:30:00 | 59,031.35 | 59,031.36 | 58,717 | 58,788.01 | 392.49973 |
2024-09-03 16:45:00 | 58,788.01 | 58,860 | 58,732 | 58,789.02 | 128.51442 |
2024-09-03 17:00:00 | 58,789.01 | 58,858 | 58,783 | 58,809 | 134.99349 |
2024-09-03 17:15:00 | 58,809 | 58,930.01 | 58,800 | 58,876.01 | 293.88459 |
2024-09-03 17:30:00 | 58,876.01 | 58,961.5 | 58,846 | 58,877.02 | 107.88952 |
2024-09-03 17:45:00 | 58,877.01 | 58,955.98 | 58,864.51 | 58,874 | 81.19033 |
2024-09-03 18:00:00 | 58,874.01 | 58,937 | 58,836.87 | 58,927.17 | 53.05722 |
2024-09-03 18:15:00 | 58,927.18 | 59,195.63 | 58,908 | 59,181 | 275.29644 |
2024-09-03 18:30:00 | 59,180.99 | 59,185 | 59,036.8 | 59,063.99 | 118.08719 |
2024-09-03 18:45:00 | 59,064 | 59,080.47 | 58,950 | 59,078.94 | 128.82693 |
2024-09-03 19:00:00 | 59,078.94 | 59,104.04 | 58,951 | 59,003.99 | 92.39108 |
2024-09-03 19:15:00 | 59,004 | 59,069.71 | 59,004 | 59,053.99 | 116.43796 |
2024-09-03 19:30:00 | 59,053.99 | 59,106.01 | 59,019 | 59,024.99 | 72.5755 |
2024-09-03 19:45:00 | 59,024.99 | 59,086 | 58,981 | 59,072 | 102.45976 |
2024-09-03 20:00:00 | 59,072.01 | 59,200 | 59,057.34 | 59,158 | 156.20805 |
2024-09-03 20:15:00 | 59,158 | 59,254.81 | 59,105 | 59,218.98 | 147.36872 |
2024-09-03 20:30:00 | 59,218.98 | 59,350 | 59,212 | 59,238 | 231.61208 |
2024-09-03 20:45:00 | 59,237.99 | 59,254 | 59,135 | 59,135.01 | 157.65464 |
2024-09-03 21:00:00 | 59,135.01 | 59,320.14 | 59,135.01 | 59,304 | 160.23825 |
2024-09-03 21:15:00 | 59,304 | 59,304.01 | 59,101 | 59,122.58 | 184.61772 |
2024-09-03 21:30:00 | 59,122.59 | 59,139.98 | 58,500 | 58,628.26 | 1,150.24273 |
2024-09-03 21:45:00 | 58,628.25 | 58,628.25 | 58,198.28 | 58,398.99 | 1,001.38435 |
2024-09-03 22:00:00 | 58,398.99 | 58,398.99 | 57,884 | 57,897.01 | 1,280.69593 |
2024-09-03 22:15:00 | 57,897.01 | 58,135 | 57,761.1 | 58,043 | 1,201.22135 |
2024-09-03 22:30:00 | 58,043 | 58,043.01 | 57,783.4 | 57,896 | 500.03645 |
2024-09-03 22:45:00 | 57,895 | 57,924.79 | 57,568 | 57,672.84 | 799.05923 |
2024-09-03 23:00:00 | 57,672.84 | 57,968 | 57,630 | 57,968 | 457.12885 |
2024-09-03 23:15:00 | 57,968 | 58,018 | 57,700 | 57,784 | 282.33304 |
2024-09-03 23:30:00 | 57,784.01 | 57,897 | 57,651.12 | 57,690 | 209.53318 |
2024-09-03 23:45:00 | 57,690 | 57,800 | 57,632.03 | 57,725 | 270.72959 |
2024-09-04 00:00:00 | 57,725.01 | 57,857.15 | 57,683.98 | 57,826 | 236.50967 |
2024-09-04 00:15:00 | 57,826 | 57,924 | 57,688 | 57,737.99 | 285.66057 |
2024-09-04 00:30:00 | 57,737.99 | 57,790.17 | 57,655.81 | 57,725.99 | 381.63076 |
2024-09-04 00:45:00 | 57,726 | 57,830 | 57,680 | 57,708 | 208.57725 |
2024-09-04 01:00:00 | 57,707.99 | 57,790.02 | 57,680 | 57,698 | 152.53869 |
2024-09-04 01:15:00 | 57,698 | 58,034 | 57,692 | 58,028 | 194.89276 |
2024-09-04 01:30:00 | 58,028 | 58,100 | 57,847 | 57,908.74 | 261.79764 |
2024-09-04 01:45:00 | 57,908.74 | 57,985 | 57,693.87 | 57,698 | 276.66549 |
2024-09-04 02:00:00 | 57,698 | 57,819.99 | 57,589.01 | 57,776 | 338.76066 |
2024-09-04 02:15:00 | 57,776 | 57,945.93 | 57,776 | 57,897.95 | 196.70406 |
2024-09-04 02:30:00 | 57,897.95 | 58,055 | 57,886 | 58,039.99 | 205.81298 |
2024-09-04 02:45:00 | 58,040 | 58,050 | 57,911.1 | 57,926 | 173.77862 |
2024-09-04 03:00:00 | 57,925.99 | 58,157 | 57,912.01 | 58,141.11 | 216.41973 |