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
|
|---|---|---|---|---|---|---|
1,704,054,660,000 | 42,577.05 | 42,577.49 | 42,558.46 | 42,567.74 | 0 | 2024-01-01 07:31 |
1,704,054,720,000 | 42,567.99 | 42,571.24 | 42,558.44 | 42,559.3 | 0 | 2024-01-01 07:32 |
1,704,054,780,000 | 42,558.95 | 42,560.3 | 42,549.61 | 42,553.65 | 0 | 2024-01-01 07:33 |
1,704,054,840,000 | 42,553.65 | 42,566.36 | 42,553.65 | 42,560.04 | 0 | 2024-01-01 07:34 |
1,704,054,900,000 | 42,559.79 | 42,559.79 | 42,521.98 | 42,534.97 | 0 | 2024-01-01 07:35 |
1,704,054,960,000 | 42,534.96 | 42,537.24 | 42,528.13 | 42,534.04 | 0 | 2024-01-01 07:36 |
1,704,055,020,000 | 42,532.5 | 42,543.78 | 42,527.33 | 42,536.14 | 0 | 2024-01-01 07:37 |
1,704,055,080,000 | 42,535.31 | 42,536.63 | 42,529.99 | 42,536.63 | 0 | 2024-01-01 07:38 |
1,704,055,140,000 | 42,534.63 | 42,579.87 | 42,503.47 | 42,568.1 | 0 | 2024-01-01 07:39 |
1,704,055,200,000 | 42,567.97 | 42,570.38 | 42,548.87 | 42,553.15 | 0 | 2024-01-01 07:40 |
1,704,055,260,000 | 42,553.15 | 42,578.23 | 42,534.3 | 42,565.62 | 0 | 2024-01-01 07:41 |
1,704,055,320,000 | 42,565.37 | 42,565.62 | 42,542.52 | 42,547.62 | 0 | 2024-01-01 07:42 |
1,704,055,380,000 | 42,547.12 | 42,582.2 | 42,543.2 | 42,578.27 | 0 | 2024-01-01 07:43 |
1,704,055,440,000 | 42,578.37 | 42,579.62 | 42,553.86 | 42,555.45 | 0 | 2024-01-01 07:44 |
1,704,055,500,000 | 42,555.45 | 42,555.45 | 42,536.87 | 42,539.72 | 0 | 2024-01-01 07:45 |
1,704,055,560,000 | 42,539.72 | 42,539.72 | 42,528.82 | 42,529.87 | 0 | 2024-01-01 07:46 |
1,704,055,620,000 | 42,530.02 | 42,543.87 | 42,530.02 | 42,539.37 | 0 | 2024-01-01 07:47 |
1,704,055,680,000 | 42,538.57 | 42,542.62 | 42,528.79 | 42,530.37 | 0 | 2024-01-01 07:48 |
1,704,055,740,000 | 42,530.52 | 42,542.12 | 42,527.29 | 42,541.12 | 0 | 2024-01-01 07:49 |
1,704,055,800,000 | 42,540.97 | 42,541.12 | 42,531.33 | 42,536.12 | 0 | 2024-01-01 07:50 |
1,704,055,860,000 | 42,535.87 | 42,535.87 | 42,520.38 | 42,525.12 | 0 | 2024-01-01 07:51 |
1,704,055,920,000 | 42,525.12 | 42,525.37 | 42,486.4 | 42,518.74 | 0 | 2024-01-01 07:52 |
1,704,055,980,000 | 42,518.45 | 42,527 | 42,508.02 | 42,510.03 | 0 | 2024-01-01 07:53 |
1,704,056,040,000 | 42,510.23 | 42,532.12 | 42,506.18 | 42,511.62 | 0 | 2024-01-01 07:54 |
1,704,056,100,000 | 42,510.87 | 42,513.54 | 42,485.04 | 42,490.14 | 0 | 2024-01-01 07:55 |
1,704,056,160,000 | 42,490.89 | 42,505.97 | 42,488.96 | 42,496.66 | 0 | 2024-01-01 07:56 |
1,704,056,220,000 | 42,496.66 | 42,506.57 | 42,485.15 | 42,506.57 | 0 | 2024-01-01 07:57 |
1,704,056,280,000 | 42,505.37 | 42,505.37 | 42,483.82 | 42,490.37 | 0 | 2024-01-01 07:58 |
1,704,056,700,000 | 42,399.15 | 42,482.74 | 42,394.65 | 42,482.74 | 0 | 2024-01-01 08:05 |
1,704,056,760,000 | 42,482.74 | 42,490.38 | 42,461.39 | 42,488.05 | 0 | 2024-01-01 08:06 |
1,704,056,820,000 | 42,487.95 | 42,526.17 | 42,484.8 | 42,526.17 | 0 | 2024-01-01 08:07 |
1,704,056,880,000 | 42,524.49 | 42,545.27 | 42,522.06 | 42,527.28 | 0 | 2024-01-01 08:08 |
1,704,056,940,000 | 42,527.28 | 42,528.17 | 42,504.68 | 42,504.68 | 0 | 2024-01-01 08:09 |
1,704,057,000,000 | 42,507.27 | 42,507.52 | 42,480.49 | 42,480.56 | 0 | 2024-01-01 08:10 |
1,704,057,060,000 | 42,480.56 | 42,499.12 | 42,480.56 | 42,493.32 | 0 | 2024-01-01 08:11 |
1,704,057,120,000 | 42,496.12 | 42,497.52 | 42,479.77 | 42,487.98 | 0 | 2024-01-01 08:12 |
1,704,057,180,000 | 42,487.98 | 42,487.98 | 42,462.43 | 42,471.57 | 0 | 2024-01-01 08:13 |
1,704,057,240,000 | 42,474.21 | 42,484.23 | 42,470.48 | 42,484.23 | 0 | 2024-01-01 08:14 |
1,704,057,300,000 | 42,482.77 | 42,497.77 | 42,474.29 | 42,482.07 | 0 | 2024-01-01 08:15 |
1,704,057,360,000 | 42,482.07 | 42,482.07 | 42,443.73 | 42,445.01 | 0 | 2024-01-01 08:16 |
1,704,057,420,000 | 42,444.03 | 42,450.11 | 42,443.03 | 42,448.81 | 0 | 2024-01-01 08:17 |
1,704,057,480,000 | 42,448.43 | 42,457.68 | 42,436.4 | 42,438.79 | 0 | 2024-01-01 08:18 |
1,704,057,540,000 | 42,440.06 | 42,454.34 | 42,392.86 | 42,451.77 | 0 | 2024-01-01 08:19 |
1,704,057,600,000 | 42,451.77 | 42,489.92 | 42,451.5 | 42,483.78 | 0 | 2024-01-01 08:20 |
1,704,057,660,000 | 42,488.15 | 42,494.18 | 42,484.81 | 42,491.87 | 0 | 2024-01-01 08:21 |
1,704,057,720,000 | 42,495.05 | 42,502.7 | 42,495.05 | 42,496.15 | 0 | 2024-01-01 08:22 |
1,704,057,780,000 | 42,498.92 | 42,498.92 | 42,484.87 | 42,485.42 | 0 | 2024-01-01 08:23 |
1,704,057,840,000 | 42,485.42 | 42,488.93 | 42,483.49 | 42,485.22 | 0 | 2024-01-01 08:24 |
1,704,057,900,000 | 42,485.22 | 42,488.4 | 42,483.49 | 42,485.95 | 0 | 2024-01-01 08:25 |
1,704,057,960,000 | 42,485.95 | 42,509.74 | 42,485.95 | 42,509.41 | 0 | 2024-01-01 08:26 |
1,704,058,020,000 | 42,506.05 | 42,526.87 | 42,504.25 | 42,525.98 | 0 | 2024-01-01 08:27 |
1,704,058,080,000 | 42,525.98 | 42,525.98 | 42,508.37 | 42,510.33 | 0 | 2024-01-01 08:28 |
1,704,058,140,000 | 42,509.68 | 42,540.37 | 42,509.68 | 42,531.38 | 0 | 2024-01-01 08:29 |
1,704,058,200,000 | 42,531.38 | 42,549.15 | 42,529.58 | 42,545.1 | 0 | 2024-01-01 08:30 |
1,704,058,260,000 | 42,545.1 | 42,545.1 | 42,529.91 | 42,531.91 | 0 | 2024-01-01 08:31 |
1,704,058,320,000 | 42,531.91 | 42,535.94 | 42,528.75 | 42,530.89 | 0 | 2024-01-01 08:32 |
1,704,058,380,000 | 42,530.45 | 42,533.89 | 42,522.59 | 42,531.54 | 0 | 2024-01-01 08:33 |
1,704,058,440,000 | 42,529.95 | 42,529.95 | 42,521.46 | 42,521.83 | 0 | 2024-01-01 08:34 |
1,704,058,500,000 | 42,523.33 | 42,532.43 | 42,493.84 | 42,493.84 | 0 | 2024-01-01 08:35 |
1,704,058,560,000 | 42,515.06 | 42,533.18 | 42,496.96 | 42,496.96 | 0 | 2024-01-01 08:36 |
1,704,058,620,000 | 42,504.66 | 42,515.35 | 42,475.91 | 42,495.3 | 0 | 2024-01-01 08:37 |
1,704,058,680,000 | 42,495.3 | 42,495.3 | 42,455.07 | 42,488.12 | 0 | 2024-01-01 08:38 |
1,704,058,740,000 | 42,488.12 | 42,526.16 | 42,470.7 | 42,516.97 | 0 | 2024-01-01 08:39 |
1,704,058,800,000 | 42,525.68 | 42,534.18 | 42,517.15 | 42,534.13 | 0 | 2024-01-01 08:40 |
1,704,058,860,000 | 42,534.13 | 42,534.15 | 42,534.11 | 42,534.11 | 0 | 2024-01-01 08:41 |
1,704,058,920,000 | 42,534.1 | 42,534.1 | 42,504.37 | 42,504.37 | 0 | 2024-01-01 08:42 |
1,704,058,980,000 | 42,521.07 | 42,521.07 | 42,462.62 | 42,462.62 | 0 | 2024-01-01 08:43 |
1,704,059,040,000 | 42,462.62 | 42,477.58 | 42,426.75 | 42,442.45 | 0 | 2024-01-01 08:44 |
1,704,059,100,000 | 42,442.45 | 42,443.11 | 42,370.91 | 42,376.56 | 0 | 2024-01-01 08:45 |
1,704,059,160,000 | 42,376.56 | 42,415.57 | 42,374.76 | 42,414.11 | 0 | 2024-01-01 08:46 |
1,704,059,220,000 | 42,414.11 | 42,414.64 | 42,391.57 | 42,394.52 | 0 | 2024-01-01 08:47 |
1,704,059,280,000 | 42,394.53 | 42,397.38 | 42,387.67 | 42,395.35 | 0 | 2024-01-01 08:48 |
1,704,059,340,000 | 42,395.35 | 42,403.47 | 42,384.89 | 42,397.32 | 0 | 2024-01-01 08:49 |
1,704,059,400,000 | 42,394.41 | 42,396.14 | 42,339.46 | 42,358.49 | 0 | 2024-01-01 08:50 |
1,704,059,460,000 | 42,358.49 | 42,365.9 | 42,137.47 | 42,146.29 | 0 | 2024-01-01 08:51 |
1,704,059,520,000 | 42,162.03 | 42,200.32 | 42,004.56 | 42,072.69 | 0 | 2024-01-01 08:52 |
1,704,059,580,000 | 42,072.69 | 42,233.57 | 42,072.69 | 42,231.06 | 0 | 2024-01-01 08:53 |
1,704,059,640,000 | 42,234.15 | 42,287.24 | 42,226.4 | 42,287.24 | 0 | 2024-01-01 08:54 |
1,704,059,700,000 | 42,287.24 | 42,287.29 | 42,228.15 | 42,287.29 | 0 | 2024-01-01 08:55 |
1,704,059,760,000 | 42,287.29 | 42,293.95 | 42,245.23 | 42,272.66 | 0 | 2024-01-01 08:56 |
1,704,059,820,000 | 42,277.87 | 42,316.96 | 42,272.66 | 42,316.96 | 0 | 2024-01-01 08:57 |
1,704,059,880,000 | 42,322.03 | 42,323.5 | 42,219.09 | 42,231.61 | 0 | 2024-01-01 08:58 |
1,704,059,940,000 | 42,235.65 | 42,264.81 | 42,210.06 | 42,232.98 | 0 | 2024-01-01 08:59 |
1,704,060,000,000 | 42,232.98 | 42,247.68 | 42,136.19 | 42,230.79 | 0 | 2024-01-01 09:00 |
1,704,060,060,000 | 42,230.79 | 42,264.92 | 42,175.33 | 42,217.52 | 0 | 2024-01-01 09:01 |
1,704,060,120,000 | 42,217.52 | 42,266.46 | 42,193.19 | 42,266.46 | 0 | 2024-01-01 09:02 |
1,704,060,180,000 | 42,266.46 | 42,312.22 | 42,253.81 | 42,312.22 | 0 | 2024-01-01 09:03 |
1,704,060,240,000 | 42,303.67 | 42,327.73 | 42,233.01 | 42,245.65 | 0 | 2024-01-01 09:04 |
1,704,060,300,000 | 42,245.65 | 42,301.29 | 42,209.13 | 42,295.41 | 0 | 2024-01-01 09:05 |
1,704,060,360,000 | 42,295.37 | 42,304.78 | 42,248.26 | 42,295.17 | 0 | 2024-01-01 09:06 |
1,704,060,420,000 | 42,295.17 | 42,295.17 | 42,238.84 | 42,274.51 | 0 | 2024-01-01 09:07 |
1,704,060,480,000 | 42,279.21 | 42,289.66 | 42,218.42 | 42,244.9 | 0 | 2024-01-01 09:08 |
1,704,060,540,000 | 42,244.9 | 42,278.85 | 42,243.97 | 42,274.1 | 0 | 2024-01-01 09:09 |
1,704,060,600,000 | 42,266.65 | 42,267.35 | 42,219.43 | 42,228.44 | 0 | 2024-01-01 09:10 |
1,704,060,660,000 | 42,228.62 | 42,232.87 | 42,181.66 | 42,223.1 | 0 | 2024-01-01 09:11 |
1,704,060,720,000 | 42,219.02 | 42,234.37 | 42,211.12 | 42,225.87 | 0 | 2024-01-01 09:12 |
1,704,060,780,000 | 42,225.87 | 42,246.62 | 42,208.2 | 42,227.47 | 0 | 2024-01-01 09:13 |
1,704,060,840,000 | 42,229.07 | 42,230.62 | 42,198.26 | 42,205.34 | 0 | 2024-01-01 09:14 |
1,704,060,900,000 | 42,205.84 | 42,216.37 | 42,175.37 | 42,177.87 | 0 | 2024-01-01 09:15 |
1,704,060,960,000 | 42,179.07 | 42,185.37 | 42,121.87 | 42,165.87 | 0 | 2024-01-01 09:16 |