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
|
|---|---|---|---|---|---|
2024-08-12 05:15:00 | 58,586.89 | 58,792.4 | 58,534.28 | 58,600 | 288.42924 |
2024-08-12 05:30:00 | 58,599.99 | 58,979.13 | 58,509.68 | 58,979.12 | 270.0885 |
2024-08-12 05:45:00 | 58,979.13 | 59,087 | 58,772.34 | 59,009.8 | 211.73672 |
2024-08-12 06:00:00 | 59,009.79 | 59,349.04 | 58,600.62 | 58,620.35 | 654.52024 |
2024-08-12 06:15:00 | 58,620.35 | 58,830 | 58,525.08 | 58,681.59 | 364.70459 |
2024-08-12 06:30:00 | 58,681.6 | 58,958.05 | 58,532.01 | 58,868.01 | 290.42206 |
2024-08-12 06:45:00 | 58,868.01 | 59,160.53 | 58,854.39 | 58,996 | 184.27795 |
2024-08-12 07:00:00 | 58,996.01 | 58,996.01 | 58,720.14 | 58,758.51 | 205.30572 |
2024-08-12 07:15:00 | 58,758.52 | 58,994.56 | 58,726 | 58,956 | 111.44335 |
2024-08-12 07:30:00 | 58,956 | 59,021.66 | 58,809.99 | 58,819.47 | 129.98262 |
2024-08-12 07:45:00 | 58,819.46 | 58,872 | 58,700.01 | 58,712.59 | 196.4614 |
2024-08-12 08:00:00 | 58,712.59 | 58,895.97 | 58,637.99 | 58,884 | 274.58335 |
2024-08-12 08:15:00 | 58,884 | 59,088.33 | 58,640.72 | 58,650.63 | 286.85629 |
2024-08-12 08:30:00 | 58,650.63 | 58,654 | 58,100.06 | 58,346 | 744.19361 |
2024-08-12 08:45:00 | 58,346 | 58,714.01 | 58,336.68 | 58,450 | 310.90991 |
2024-08-12 09:00:00 | 58,450.01 | 58,666.66 | 58,278.46 | 58,608 | 356.78254 |
2024-08-12 09:15:00 | 58,608.01 | 58,798.69 | 58,505.82 | 58,506 | 230.66309 |
2024-08-12 09:30:00 | 58,506.01 | 58,663.11 | 58,290 | 58,596.09 | 301.81535 |
2024-08-12 09:45:00 | 58,596.1 | 58,700 | 58,490.67 | 58,584.01 | 137.42839 |
2024-08-12 10:00:00 | 58,584.02 | 58,636 | 58,362.62 | 58,610.45 | 148.50349 |
2024-08-12 10:15:00 | 58,610.45 | 58,653 | 58,414 | 58,465.72 | 128.62539 |
2024-08-12 10:30:00 | 58,465.71 | 58,495.99 | 58,310 | 58,403.33 | 151.21756 |
2024-08-12 10:45:00 | 58,403.34 | 58,760.45 | 58,345.11 | 58,717.25 | 386.60349 |
2024-08-12 11:00:00 | 58,717.24 | 58,818.78 | 58,497.31 | 58,499.98 | 136.83882 |
2024-08-12 11:15:00 | 58,499.99 | 58,662.1 | 58,443.76 | 58,622.01 | 132.53645 |
2024-08-12 11:30:00 | 58,622.01 | 58,717.9 | 58,490.13 | 58,522 | 225.80343 |
2024-08-12 11:45:00 | 58,522.01 | 58,605.71 | 58,492.48 | 58,509.5 | 142.63031 |
2024-08-12 12:00:00 | 58,509.5 | 58,619.99 | 58,414.61 | 58,428.31 | 114.53601 |
2024-08-12 12:15:00 | 58,428.3 | 58,532.41 | 58,363.08 | 58,511.59 | 167.57012 |
2024-08-12 12:30:00 | 58,511.59 | 58,638 | 58,465.22 | 58,618.91 | 106.64997 |
2024-08-12 12:45:00 | 58,618.91 | 58,680 | 58,523.5 | 58,523.83 | 117.2874 |
2024-08-12 13:00:00 | 58,523.83 | 58,609.44 | 58,523.82 | 58,584.01 | 120.63483 |
2024-08-12 13:15:00 | 58,584.01 | 58,638 | 58,492.39 | 58,612.12 | 108.42362 |
2024-08-12 13:30:00 | 58,612.13 | 58,693.02 | 58,463.26 | 58,463.26 | 152.6379 |
2024-08-12 13:45:00 | 58,463.26 | 58,607.51 | 58,400 | 58,571.57 | 181.68552 |
2024-08-12 14:00:00 | 58,571.57 | 58,638 | 58,424.05 | 58,468.56 | 191.16031 |
2024-08-12 14:15:00 | 58,468.56 | 58,495.5 | 58,335.07 | 58,495.49 | 173.19763 |
2024-08-12 14:30:00 | 58,495.49 | 58,565.9 | 58,241.93 | 58,335.67 | 206.18633 |
2024-08-12 14:45:00 | 58,335.66 | 58,478.44 | 58,124.15 | 58,403.76 | 314.59228 |
2024-08-12 15:00:00 | 58,403.76 | 58,461.88 | 58,033 | 58,078.99 | 327.48749 |
2024-08-12 15:15:00 | 58,079 | 58,384.87 | 57,642.21 | 58,341 | 1,053.1035 |
2024-08-12 15:30:00 | 58,340.99 | 58,984.85 | 58,270.2 | 58,682.94 | 893.44574 |
2024-08-12 15:45:00 | 58,682.94 | 58,807.46 | 58,581.7 | 58,674.61 | 272.63759 |
2024-08-12 16:00:00 | 58,674.62 | 59,025.66 | 58,674.61 | 58,812.91 | 603.67413 |
2024-08-12 16:15:00 | 58,812.91 | 58,918.44 | 58,719.05 | 58,734.6 | 208.12903 |
2024-08-12 16:30:00 | 58,734.6 | 58,883.99 | 58,613.3 | 58,630.88 | 166.92738 |
2024-08-12 16:45:00 | 58,631.99 | 58,650 | 58,240.51 | 58,317.43 | 420.24343 |
2024-08-12 17:00:00 | 58,317.43 | 58,530.49 | 58,309.75 | 58,480.81 | 223.90792 |
2024-08-12 17:15:00 | 58,480.81 | 58,636.36 | 58,175.37 | 58,306.79 | 405.17866 |
2024-08-12 17:30:00 | 58,306.79 | 58,378.6 | 58,163.01 | 58,367.52 | 289.26782 |
2024-08-12 17:45:00 | 58,367.52 | 58,378.52 | 58,200 | 58,296.67 | 144.15505 |
2024-08-12 18:00:00 | 58,296.68 | 58,346.3 | 58,125.75 | 58,244.43 | 221.05152 |
2024-08-12 18:15:00 | 58,244.44 | 58,631.89 | 58,214.8 | 58,625.34 | 357.52435 |
2024-08-12 18:30:00 | 58,625.33 | 58,818.78 | 58,541.75 | 58,710.01 | 322.8647 |
2024-08-12 18:45:00 | 58,710 | 58,994.98 | 58,710 | 58,969.6 | 320.50836 |
2024-08-12 19:00:00 | 58,969.6 | 59,430.25 | 58,881.01 | 59,317.82 | 1,016.66251 |
2024-08-12 19:15:00 | 59,317.82 | 59,620.01 | 59,312.74 | 59,536.91 | 772.05904 |
2024-08-12 19:30:00 | 59,536.91 | 59,861.67 | 59,454.37 | 59,612.01 | 660.50735 |
2024-08-12 19:45:00 | 59,612.01 | 59,990 | 59,612.01 | 59,851.7 | 471.30443 |
2024-08-12 20:00:00 | 59,851.71 | 59,868.96 | 59,657.85 | 59,657.85 | 323.31969 |
2024-08-12 20:15:00 | 59,657.86 | 59,781.9 | 59,537.21 | 59,771.36 | 277.85718 |
2024-08-12 20:30:00 | 59,771.36 | 59,942.69 | 59,518.26 | 59,540 | 432.09766 |
2024-08-12 20:45:00 | 59,540.01 | 59,731.98 | 59,539.41 | 59,728.23 | 213.27391 |
2024-08-12 21:00:00 | 59,728.24 | 59,876.9 | 59,624.58 | 59,710.01 | 218.93441 |
2024-08-12 21:15:00 | 59,710.02 | 59,712.43 | 59,478 | 59,534.44 | 171.30785 |
2024-08-12 21:30:00 | 59,534.44 | 59,681.64 | 58,733.7 | 58,810.46 | 1,013.98031 |
2024-08-12 21:45:00 | 58,810.46 | 58,893.79 | 58,000 | 58,157.55 | 1,424.3945 |
2024-08-12 22:00:00 | 58,157.55 | 59,499.99 | 57,800 | 59,340.94 | 1,634.18303 |
2024-08-12 22:15:00 | 59,340.94 | 59,782.97 | 59,083.97 | 59,588.94 | 1,148.83462 |
2024-08-12 22:30:00 | 59,588.95 | 60,711.09 | 59,394.19 | 60,230.15 | 1,612.93194 |
2024-08-12 22:45:00 | 60,229.22 | 60,418.34 | 60,068.42 | 60,299.98 | 760.29587 |
2024-08-12 23:00:00 | 60,299.99 | 60,510.2 | 60,044.88 | 60,147.99 | 453.06163 |
2024-08-12 23:15:00 | 60,147.98 | 60,393.09 | 59,230 | 59,648.9 | 1,264.02005 |
2024-08-12 23:30:00 | 59,648.91 | 60,025.34 | 59,317.02 | 59,949.1 | 683.36448 |
2024-08-12 23:45:00 | 59,952.42 | 60,207.37 | 59,719.47 | 60,207.37 | 447.20197 |
2024-08-13 00:00:00 | 60,207.38 | 60,420.34 | 59,950.01 | 59,956.53 | 474.27302 |
2024-08-13 00:15:00 | 59,955.66 | 59,973.34 | 59,636.43 | 59,799.99 | 511.89291 |
2024-08-13 00:30:00 | 59,799.99 | 59,999.9 | 59,664.18 | 59,810.35 | 299.7772 |
2024-08-13 00:45:00 | 59,810.35 | 59,934.48 | 59,555.56 | 59,608.06 | 236.5096 |
2024-08-13 01:00:00 | 59,608.07 | 59,782.97 | 59,498.04 | 59,724.93 | 398.16286 |
2024-08-13 01:15:00 | 59,724.94 | 59,919.69 | 59,530.97 | 59,612 | 206.55219 |
2024-08-13 01:30:00 | 59,612.01 | 59,768.2 | 59,585.36 | 59,606.48 | 187.11064 |
2024-08-13 01:45:00 | 59,606.48 | 59,666.18 | 59,255.83 | 59,296.11 | 543.86941 |
2024-08-13 02:00:00 | 59,296.12 | 59,482.75 | 59,148.33 | 59,469.75 | 336.7109 |
2024-08-13 02:15:00 | 59,469.75 | 59,490 | 59,160.94 | 59,196.01 | 221.82619 |
2024-08-13 02:30:00 | 59,196 | 59,240.6 | 58,921.03 | 58,997.06 | 348.49809 |
2024-08-13 02:45:00 | 58,997.06 | 59,017.62 | 58,440.54 | 58,526.78 | 590.24309 |
2024-08-13 03:00:00 | 58,527.91 | 59,064 | 58,527.91 | 59,047.19 | 328.96154 |
2024-08-13 03:15:00 | 59,047.18 | 59,300.88 | 59,031.98 | 59,160.53 | 372.16155 |
2024-08-13 03:30:00 | 59,160.54 | 59,259.11 | 59,000 | 59,003.99 | 178.10805 |
2024-08-13 03:45:00 | 59,003.99 | 59,147.28 | 58,846.38 | 59,043.98 | 406.33901 |
2024-08-13 04:00:00 | 59,043.99 | 59,262.18 | 58,979.35 | 59,192.8 | 298.49066 |
2024-08-13 04:15:00 | 59,192.79 | 59,333.33 | 59,121.21 | 59,125.25 | 264.58879 |
2024-08-13 04:30:00 | 59,125.26 | 59,389.48 | 59,059.96 | 59,276.81 | 305.78988 |
2024-08-13 04:45:00 | 59,276.8 | 59,316 | 58,723.58 | 58,841.96 | 518.61015 |
2024-08-13 05:00:00 | 58,841.96 | 58,867.52 | 58,555.26 | 58,805.88 | 323.51141 |
2024-08-13 05:15:00 | 58,805.88 | 58,835.28 | 58,649.6 | 58,776 | 189.45671 |
2024-08-13 05:30:00 | 58,776.01 | 59,220.01 | 58,776 | 59,029.69 | 390.54533 |
2024-08-13 05:45:00 | 59,029.69 | 59,223.47 | 58,956.31 | 58,969.44 | 160.40676 |
2024-08-13 06:00:00 | 58,969.45 | 59,227.68 | 58,969.45 | 59,144 | 170.09653 |