time
int64 1,704B
1,720B
| open
float64 38.5k
73.8k
| high
float64 38.5k
73.8k
| low
float64 38.5k
73.7k
| close
float64 38.5k
73.8k
| volume
float64 0
275
| timestamp
stringlengths 16
16
|
|---|---|---|---|---|---|---|
1,704,033,600,000 | 42,502.87 | 42,504.79 | 42,476.92 | 42,478.49 | 0 | 2024-01-01 01:40 |
1,704,033,660,000 | 42,478.44 | 42,485.07 | 42,456.58 | 42,463.96 | 0 | 2024-01-01 01:41 |
1,704,033,720,000 | 42,463.71 | 42,478.45 | 42,463.24 | 42,472.31 | 0 | 2024-01-01 01:42 |
1,704,033,780,000 | 42,472.31 | 42,477.62 | 42,467.39 | 42,477.62 | 0 | 2024-01-01 01:43 |
1,704,033,840,000 | 42,476.99 | 42,482.35 | 42,467.25 | 42,478.85 | 0 | 2024-01-01 01:44 |
1,704,033,900,000 | 42,478.25 | 42,484.07 | 42,460.68 | 42,478.02 | 0 | 2024-01-01 01:45 |
1,704,033,960,000 | 42,477.27 | 42,493.35 | 42,472.02 | 42,482.67 | 0 | 2024-01-01 01:46 |
1,704,034,020,000 | 42,482.19 | 42,482.97 | 42,447.92 | 42,451.5 | 0 | 2024-01-01 01:47 |
1,704,034,080,000 | 42,454.09 | 42,466.13 | 42,453.52 | 42,464.4 | 0 | 2024-01-01 01:48 |
1,704,034,140,000 | 42,464.4 | 42,466.15 | 42,448.27 | 42,454.06 | 0 | 2024-01-01 01:49 |
1,704,034,200,000 | 42,453.24 | 42,481.32 | 42,452.82 | 42,478.07 | 0 | 2024-01-01 01:50 |
1,704,034,260,000 | 42,478.07 | 42,483.32 | 42,453.32 | 42,466.97 | 0 | 2024-01-01 01:51 |
1,704,034,320,000 | 42,466.97 | 42,469.83 | 42,446.09 | 42,447.41 | 0 | 2024-01-01 01:52 |
1,704,034,380,000 | 42,447.39 | 42,447.59 | 42,422.48 | 42,430.09 | 0 | 2024-01-01 01:53 |
1,704,034,440,000 | 42,430.19 | 42,431.6 | 42,382.61 | 42,391.47 | 0 | 2024-01-01 01:54 |
1,704,034,500,000 | 42,391.47 | 42,426.22 | 42,391.47 | 42,422.53 | 0 | 2024-01-01 01:55 |
1,704,034,560,000 | 42,422.38 | 42,449.51 | 42,422.38 | 42,448.41 | 0 | 2024-01-01 01:56 |
1,704,034,620,000 | 42,448.41 | 42,455.07 | 42,442.01 | 42,451.9 | 0 | 2024-01-01 01:57 |
1,704,034,680,000 | 42,451.9 | 42,456.47 | 42,437.17 | 42,438.3 | 0 | 2024-01-01 01:58 |
1,704,034,740,000 | 42,438.08 | 42,442.12 | 42,432.77 | 42,439.52 | 0 | 2024-01-01 01:59 |
1,704,034,800,000 | 42,439.52 | 42,468.37 | 42,432.11 | 42,466.31 | 0 | 2024-01-01 02:00 |
1,704,034,860,000 | 42,466.92 | 42,467.12 | 42,427.37 | 42,428.52 | 0 | 2024-01-01 02:01 |
1,704,034,920,000 | 42,428.67 | 42,440.87 | 42,410.73 | 42,423.32 | 0 | 2024-01-01 02:02 |
1,704,034,980,000 | 42,428.12 | 42,435.17 | 42,423.12 | 42,425.62 | 0 | 2024-01-01 02:03 |
1,704,035,040,000 | 42,425.62 | 42,443.12 | 42,425.62 | 42,433.57 | 0 | 2024-01-01 02:04 |
1,704,035,100,000 | 42,432.27 | 42,445.79 | 42,429.43 | 42,442.42 | 0 | 2024-01-01 02:05 |
1,704,035,160,000 | 42,441.19 | 42,460.1 | 42,437.74 | 42,452.79 | 0 | 2024-01-01 02:06 |
1,704,035,220,000 | 42,451.07 | 42,454.42 | 42,450.14 | 42,452.12 | 0 | 2024-01-01 02:07 |
1,704,035,280,000 | 42,453.82 | 42,462.35 | 42,449.46 | 42,454.52 | 0 | 2024-01-01 02:08 |
1,704,035,340,000 | 42,457.15 | 42,479.91 | 42,454.52 | 42,476.43 | 0 | 2024-01-01 02:09 |
1,704,035,400,000 | 42,477.47 | 42,494.62 | 42,475.38 | 42,490.27 | 0 | 2024-01-01 02:10 |
1,704,035,460,000 | 42,490.27 | 42,518.07 | 42,490.27 | 42,500.51 | 0 | 2024-01-01 02:11 |
1,704,035,520,000 | 42,500.51 | 42,512 | 42,496.42 | 42,505.98 | 0 | 2024-01-01 02:12 |
1,704,035,580,000 | 42,504.82 | 42,534.15 | 42,504 | 42,533.16 | 0 | 2024-01-01 02:13 |
1,704,035,640,000 | 42,534.04 | 42,540.17 | 42,506.77 | 42,535.22 | 0 | 2024-01-01 02:14 |
1,704,035,700,000 | 42,535.22 | 42,558.28 | 42,530.76 | 42,557.61 | 0 | 2024-01-01 02:15 |
1,704,035,760,000 | 42,557.56 | 42,558 | 42,492.8 | 42,517.21 | 0 | 2024-01-01 02:16 |
1,704,035,820,000 | 42,517.22 | 42,548.65 | 42,517.21 | 42,548.65 | 0 | 2024-01-01 02:17 |
1,704,035,880,000 | 42,542.9 | 42,543.67 | 42,522.44 | 42,526.84 | 0 | 2024-01-01 02:18 |
1,704,035,940,000 | 42,526.43 | 42,527.47 | 42,505.38 | 42,517.7 | 0 | 2024-01-01 02:19 |
1,704,036,000,000 | 42,517.71 | 42,531.81 | 42,500.86 | 42,503.9 | 0 | 2024-01-01 02:20 |
1,704,036,060,000 | 42,501.83 | 42,521.67 | 42,496.99 | 42,519.71 | 0 | 2024-01-01 02:21 |
1,704,036,120,000 | 42,518.81 | 42,544.93 | 42,512.77 | 42,542.69 | 0 | 2024-01-01 02:22 |
1,704,036,180,000 | 42,542.39 | 42,543.27 | 42,531 | 42,537.2 | 0 | 2024-01-01 02:23 |
1,704,036,240,000 | 42,537.19 | 42,537.19 | 42,527.75 | 42,532.61 | 0 | 2024-01-01 02:24 |
1,704,036,300,000 | 42,532.59 | 42,543.77 | 42,531.73 | 42,541.81 | 0 | 2024-01-01 02:25 |
1,704,036,360,000 | 42,541.81 | 42,542.31 | 42,503.33 | 42,523.6 | 0 | 2024-01-01 02:26 |
1,704,036,420,000 | 42,523.59 | 42,536.34 | 42,523.09 | 42,532.61 | 0 | 2024-01-01 02:27 |
1,704,036,480,000 | 42,516.36 | 42,533 | 42,516.36 | 42,523.41 | 0 | 2024-01-01 02:28 |
1,704,036,540,000 | 42,524.01 | 42,534.41 | 42,524.01 | 42,527.46 | 0 | 2024-01-01 02:29 |
1,704,036,600,000 | 42,528.46 | 42,548.22 | 42,527.46 | 42,547.21 | 0 | 2024-01-01 02:30 |
1,704,036,660,000 | 42,547.14 | 42,547.14 | 42,517.05 | 42,537.97 | 0 | 2024-01-01 02:31 |
1,704,036,720,000 | 42,537.65 | 42,552.69 | 42,536.05 | 42,541.2 | 0 | 2024-01-01 02:32 |
1,704,036,780,000 | 42,542.45 | 42,554.15 | 42,538 | 42,550.2 | 0 | 2024-01-01 02:33 |
1,704,036,840,000 | 42,560.87 | 42,571.4 | 42,538.75 | 42,570.48 | 0 | 2024-01-01 02:34 |
1,704,036,900,000 | 42,570.48 | 42,570.86 | 42,552.54 | 42,556.02 | 0 | 2024-01-01 02:35 |
1,704,036,960,000 | 42,556.02 | 42,556.27 | 42,541.38 | 42,549.37 | 0 | 2024-01-01 02:36 |
1,704,037,020,000 | 42,549.52 | 42,570.53 | 42,547.06 | 42,564.68 | 0 | 2024-01-01 02:37 |
1,704,037,080,000 | 42,564.81 | 42,583.43 | 42,564.12 | 42,572.77 | 0 | 2024-01-01 02:38 |
1,704,037,140,000 | 42,572.77 | 42,590.97 | 42,572.77 | 42,578.78 | 0 | 2024-01-01 02:39 |
1,704,037,200,000 | 42,578.78 | 42,582.89 | 42,573.11 | 42,577.99 | 0 | 2024-01-01 02:40 |
1,704,037,260,000 | 42,577.99 | 42,582.57 | 42,551.09 | 42,563.96 | 0 | 2024-01-01 02:41 |
1,704,037,320,000 | 42,563.58 | 42,607.7 | 42,562.54 | 42,604.56 | 0 | 2024-01-01 02:42 |
1,704,037,380,000 | 42,604.41 | 42,629.06 | 42,572.74 | 42,577.15 | 0 | 2024-01-01 02:43 |
1,704,037,440,000 | 42,577.4 | 42,612.55 | 42,577.4 | 42,602.98 | 0 | 2024-01-01 02:44 |
1,704,037,500,000 | 42,602.98 | 42,655.48 | 42,602.98 | 42,640.31 | 0 | 2024-01-01 02:45 |
1,704,037,560,000 | 42,640.31 | 42,640.31 | 42,619.91 | 42,633.35 | 0 | 2024-01-01 02:46 |
1,704,037,620,000 | 42,633.35 | 42,647.78 | 42,631.85 | 42,646.83 | 0 | 2024-01-01 02:47 |
1,704,037,680,000 | 42,646.83 | 42,665.37 | 42,646.06 | 42,656.16 | 0 | 2024-01-01 02:48 |
1,704,037,740,000 | 42,656.21 | 42,662.87 | 42,629.22 | 42,652.64 | 0 | 2024-01-01 02:49 |
1,704,037,800,000 | 42,652.57 | 42,668.75 | 42,641.27 | 42,666.45 | 0 | 2024-01-01 02:50 |
1,704,037,860,000 | 42,666.45 | 42,667.34 | 42,649.17 | 42,665.18 | 0 | 2024-01-01 02:51 |
1,704,037,920,000 | 42,664.43 | 42,665.57 | 42,645.99 | 42,648.24 | 0 | 2024-01-01 02:52 |
1,704,037,980,000 | 42,648.24 | 42,648.25 | 42,616.16 | 42,623.98 | 0 | 2024-01-01 02:53 |
1,704,038,040,000 | 42,623.22 | 42,623.97 | 42,588.15 | 42,598.08 | 0 | 2024-01-01 02:54 |
1,704,038,100,000 | 42,597.13 | 42,608.29 | 42,585.3 | 42,588.73 | 0 | 2024-01-01 02:55 |
1,704,038,160,000 | 42,587.98 | 42,587.98 | 42,573.39 | 42,583.14 | 0 | 2024-01-01 02:56 |
1,704,038,220,000 | 42,583.14 | 42,586.85 | 42,571.05 | 42,585.85 | 0 | 2024-01-01 02:57 |
1,704,038,280,000 | 42,585.35 | 42,586.17 | 42,537.57 | 42,538.27 | 0 | 2024-01-01 02:58 |
1,704,038,340,000 | 42,540.05 | 42,560.82 | 42,539.04 | 42,560.82 | 0 | 2024-01-01 02:59 |
1,704,038,400,000 | 42,560.82 | 42,579.43 | 42,556.4 | 42,572.12 | 0 | 2024-01-01 03:00 |
1,704,038,460,000 | 42,571.19 | 42,572.34 | 42,541.13 | 42,545.2 | 0 | 2024-01-01 03:01 |
1,704,038,520,000 | 42,543.1 | 42,552.25 | 42,542.58 | 42,543.76 | 0 | 2024-01-01 03:02 |
1,704,038,580,000 | 42,543.76 | 42,567.2 | 42,543.76 | 42,567.2 | 0 | 2024-01-01 03:03 |
1,704,038,640,000 | 42,566.9 | 42,567.55 | 42,550.04 | 42,553.32 | 0 | 2024-01-01 03:04 |
1,704,038,700,000 | 42,552.47 | 42,569.64 | 42,551.92 | 42,568.99 | 0 | 2024-01-01 03:05 |
1,704,038,760,000 | 42,568.6 | 42,569.58 | 42,542.55 | 42,559.78 | 0 | 2024-01-01 03:06 |
1,704,038,820,000 | 42,560.78 | 42,567.37 | 42,548.81 | 42,567.37 | 0 | 2024-01-01 03:07 |
1,704,038,880,000 | 42,564 | 42,576.13 | 42,563.86 | 42,571.42 | 0 | 2024-01-01 03:08 |
1,704,038,940,000 | 42,571.68 | 42,610.14 | 42,570.83 | 42,610.14 | 0 | 2024-01-01 03:09 |
1,704,039,000,000 | 42,610.12 | 42,610.38 | 42,595.16 | 42,609.37 | 0 | 2024-01-01 03:10 |
1,704,039,060,000 | 42,608.99 | 42,629.8 | 42,608.84 | 42,615.37 | 0 | 2024-01-01 03:11 |
1,704,039,120,000 | 42,615.17 | 42,633.15 | 42,615.17 | 42,622.5 | 0 | 2024-01-01 03:12 |
1,704,039,180,000 | 42,624.64 | 42,624.64 | 42,611.37 | 42,620.9 | 0 | 2024-01-01 03:13 |
1,704,039,240,000 | 42,620.9 | 42,622.38 | 42,598.53 | 42,613.46 | 0 | 2024-01-01 03:14 |
1,704,039,300,000 | 42,614.56 | 42,624.24 | 42,592.04 | 42,592.18 | 0 | 2024-01-01 03:15 |
1,704,039,360,000 | 42,591.2 | 42,614.96 | 42,588.23 | 42,599.44 | 0 | 2024-01-01 03:16 |
1,704,039,420,000 | 42,598.49 | 42,616.63 | 42,598.49 | 42,608.89 | 0 | 2024-01-01 03:17 |
1,704,039,480,000 | 42,608.87 | 42,611.97 | 42,593.36 | 42,595.02 | 0 | 2024-01-01 03:18 |
1,704,039,540,000 | 42,595.8 | 42,614.88 | 42,586.66 | 42,608.18 | 0 | 2024-01-01 03:19 |