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
|
|---|---|---|---|---|---|
2024-05-31 07:15:00 | 68,385.39 | 68,518.86 | 68,364 | 68,449.3 | 79.9245 |
2024-05-31 07:30:00 | 68,449.31 | 68,483.62 | 68,364 | 68,364.01 | 97.65661 |
2024-05-31 07:45:00 | 68,364.01 | 68,400 | 68,334.19 | 68,352.17 | 102.79923 |
2024-05-31 08:00:00 | 68,352.17 | 68,403.03 | 68,306.86 | 68,360 | 123.29196 |
2024-05-31 08:15:00 | 68,360 | 68,444 | 68,314 | 68,330.01 | 95.39929 |
2024-05-31 08:30:00 | 68,330 | 68,376.07 | 68,274 | 68,326.03 | 126.13902 |
2024-05-31 08:45:00 | 68,326.03 | 68,465.39 | 68,320 | 68,460 | 100.14674 |
2024-05-31 09:00:00 | 68,460.01 | 68,626.2 | 68,426.52 | 68,626.19 | 180.62849 |
2024-05-31 09:15:00 | 68,626.2 | 68,626.2 | 68,420 | 68,516.49 | 136.90281 |
2024-05-31 09:30:00 | 68,516.49 | 68,552.36 | 68,452.01 | 68,476.01 | 146.3449 |
2024-05-31 09:45:00 | 68,476.01 | 68,485.49 | 68,314.35 | 68,440 | 160.43352 |
2024-05-31 10:00:00 | 68,439.99 | 68,630 | 68,430 | 68,618.31 | 246.0524 |
2024-05-31 10:15:00 | 68,618.3 | 68,729.73 | 68,524.09 | 68,524.09 | 354.41346 |
2024-05-31 10:30:00 | 68,524.09 | 68,594 | 68,500 | 68,593.99 | 68.0272 |
2024-05-31 10:45:00 | 68,594 | 68,594 | 68,501.21 | 68,539.99 | 70.69347 |
2024-05-31 11:00:00 | 68,539.99 | 68,559.23 | 68,510.32 | 68,512.12 | 55.70122 |
2024-05-31 11:15:00 | 68,512.12 | 68,515.8 | 68,494 | 68,504.01 | 63.65431 |
2024-05-31 11:30:00 | 68,504 | 68,580 | 68,487.95 | 68,579.99 | 75.80504 |
2024-05-31 11:45:00 | 68,580 | 68,628.39 | 68,534.37 | 68,535.81 | 128.33905 |
2024-05-31 12:00:00 | 68,535.81 | 68,654.33 | 68,535.81 | 68,626.9 | 130.6839 |
2024-05-31 12:15:00 | 68,626.9 | 68,645.13 | 68,520 | 68,520 | 99.27447 |
2024-05-31 12:30:00 | 68,520 | 68,542.3 | 68,486 | 68,542.3 | 151.90589 |
2024-05-31 12:45:00 | 68,542.29 | 68,584.62 | 68,491.69 | 68,516.59 | 236.08998 |
2024-05-31 13:00:00 | 68,516.59 | 68,516.59 | 68,384.7 | 68,470.02 | 132.69686 |
2024-05-31 13:15:00 | 68,470.01 | 68,470.02 | 68,290 | 68,379.25 | 191.32493 |
2024-05-31 13:30:00 | 68,379.24 | 68,420 | 68,294.25 | 68,407.68 | 174.27191 |
2024-05-31 13:45:00 | 68,407.68 | 68,459 | 68,377.23 | 68,442.72 | 135.69436 |
2024-05-31 14:00:00 | 68,442.72 | 68,456.23 | 68,256.29 | 68,303.58 | 194.57484 |
2024-05-31 14:15:00 | 68,303.59 | 68,391.65 | 68,303.58 | 68,391.64 | 76.96143 |
2024-05-31 14:30:00 | 68,391.65 | 68,408.93 | 68,279 | 68,337.38 | 145.6995 |
2024-05-31 14:45:00 | 68,337.38 | 68,342.66 | 68,225.52 | 68,272 | 127.40862 |
2024-05-31 15:00:00 | 68,272 | 68,327.1 | 68,250.96 | 68,327.09 | 174.24649 |
2024-05-31 15:15:00 | 68,327.1 | 68,431.88 | 68,283.79 | 68,364.01 | 258.49451 |
2024-05-31 15:30:00 | 68,364.01 | 68,364.01 | 68,170 | 68,170.01 | 179.77734 |
2024-05-31 15:45:00 | 68,170 | 68,189.4 | 68,075.99 | 68,174.99 | 345.37652 |
2024-05-31 16:00:00 | 68,175 | 68,293.41 | 68,165.18 | 68,271.24 | 203.56397 |
2024-05-31 16:15:00 | 68,271.25 | 68,310.9 | 68,210.82 | 68,210.82 | 96.90876 |
2024-05-31 16:30:00 | 68,210.82 | 68,265.73 | 68,160 | 68,265.73 | 120.14205 |
2024-05-31 16:45:00 | 68,265.72 | 68,265.72 | 68,130.77 | 68,136 | 138.32327 |
2024-05-31 17:00:00 | 68,136.01 | 68,184.4 | 68,097 | 68,174.99 | 134.09337 |
2024-05-31 17:15:00 | 68,174.99 | 68,175 | 67,876 | 67,926.92 | 366.03407 |
2024-05-31 17:30:00 | 67,926.93 | 68,000 | 67,878.04 | 67,984 | 243.00946 |
2024-05-31 17:45:00 | 67,984 | 67,997.9 | 67,889 | 67,950 | 187.91569 |
2024-05-31 18:00:00 | 67,950 | 68,274.14 | 67,930 | 68,201 | 359.20379 |
2024-05-31 18:15:00 | 68,200.99 | 68,211.6 | 68,124.1 | 68,144.99 | 156.85059 |
2024-05-31 18:30:00 | 68,145 | 68,256.76 | 68,097.82 | 68,244.98 | 163.5895 |
2024-05-31 18:45:00 | 68,244.98 | 68,333.33 | 68,188 | 68,333.33 | 180.92572 |
2024-05-31 19:00:00 | 68,333.33 | 68,434.9 | 68,280 | 68,411.61 | 242.78535 |
2024-05-31 19:15:00 | 68,411.62 | 68,411.62 | 68,293.59 | 68,293.6 | 249.19101 |
2024-05-31 19:30:00 | 68,293.6 | 68,461 | 68,293.59 | 68,408.01 | 269.98894 |
2024-05-31 19:45:00 | 68,408.01 | 68,423.98 | 68,338.34 | 68,349.73 | 183.93685 |
2024-05-31 20:00:00 | 68,349.73 | 68,466 | 68,320.77 | 68,385.4 | 223.95957 |
2024-05-31 20:15:00 | 68,385.4 | 68,605.17 | 68,373 | 68,560.01 | 320.00963 |
2024-05-31 20:30:00 | 68,560 | 69,044.1 | 68,560 | 68,855.46 | 1,526.12167 |
2024-05-31 20:45:00 | 68,855.45 | 68,955.53 | 68,531.02 | 68,643.59 | 424.10791 |
2024-05-31 21:00:00 | 68,643.59 | 68,816.76 | 68,619 | 68,714.77 | 409.5302 |
2024-05-31 21:15:00 | 68,714.77 | 68,821.01 | 68,620 | 68,707.72 | 335.19657 |
2024-05-31 21:30:00 | 68,707.72 | 68,779.67 | 68,099.83 | 68,420 | 969.27235 |
2024-05-31 21:45:00 | 68,420 | 68,447.57 | 68,025.02 | 68,078.34 | 427.49432 |
2024-05-31 22:00:00 | 68,078.34 | 68,078.34 | 67,770 | 67,821.49 | 1,063.30734 |
2024-05-31 22:15:00 | 67,821.49 | 67,961.91 | 67,676.76 | 67,759.01 | 749.32144 |
2024-05-31 22:30:00 | 67,759.01 | 67,858.08 | 67,352.32 | 67,356.01 | 1,123.24528 |
2024-05-31 22:45:00 | 67,356.01 | 67,540.82 | 67,264.46 | 67,501.76 | 605.10151 |
2024-05-31 23:00:00 | 67,501.76 | 67,548.38 | 67,300.3 | 67,313.89 | 480.05888 |
2024-05-31 23:15:00 | 67,313.89 | 67,494.11 | 67,250.4 | 67,457.05 | 403.38875 |
2024-05-31 23:30:00 | 67,457.05 | 67,476.96 | 67,215.61 | 67,428.21 | 436.91595 |
2024-05-31 23:45:00 | 67,428.21 | 67,428.21 | 67,200 | 67,215.58 | 342.10969 |
2024-06-01 00:00:00 | 67,215.58 | 67,352.41 | 66,825 | 66,825.01 | 1,390.34266 |
2024-06-01 00:15:00 | 66,825.01 | 67,040.66 | 66,670 | 67,000.01 | 703.43228 |
2024-06-01 00:30:00 | 67,000.01 | 67,118.64 | 66,876.8 | 66,947.56 | 530.60002 |
2024-06-01 00:45:00 | 66,947.56 | 67,221.53 | 66,947.55 | 67,200.01 | 257.65691 |
2024-06-01 01:00:00 | 67,200.01 | 67,400 | 67,160.3 | 67,276.52 | 371.80851 |
2024-06-01 01:15:00 | 67,276.52 | 67,459.66 | 67,260 | 67,417.98 | 226.87244 |
2024-06-01 01:30:00 | 67,417.98 | 67,455.93 | 67,288.41 | 67,304.09 | 170.52073 |
2024-06-01 01:45:00 | 67,304.08 | 67,390 | 67,287.97 | 67,342.77 | 116.74184 |
2024-06-01 02:00:00 | 67,342.77 | 67,428 | 67,288.2 | 67,382.01 | 176.43846 |
2024-06-01 02:15:00 | 67,382.01 | 67,444.47 | 67,305.49 | 67,305.5 | 206.60156 |
2024-06-01 02:30:00 | 67,305.5 | 67,419.04 | 67,170 | 67,419.04 | 404.38962 |
2024-06-01 02:45:00 | 67,419.04 | 67,427.68 | 67,340 | 67,414.88 | 164.65019 |
2024-06-01 03:00:00 | 67,414.88 | 67,430.69 | 67,342.24 | 67,430.69 | 192.60463 |
2024-06-01 03:15:00 | 67,430.69 | 67,595.06 | 67,349.18 | 67,534.17 | 252.923 |
2024-06-01 03:30:00 | 67,534.17 | 67,878.47 | 67,500.82 | 67,854.26 | 637.50057 |
2024-06-01 03:45:00 | 67,854.26 | 67,999 | 67,610.49 | 67,681 | 560.43469 |
2024-06-01 04:00:00 | 67,681 | 67,798 | 67,624.37 | 67,701.01 | 186.20362 |
2024-06-01 04:15:00 | 67,701 | 67,714.08 | 67,600 | 67,675.2 | 98.57103 |
2024-06-01 04:30:00 | 67,675.2 | 67,717.41 | 67,648.81 | 67,714.1 | 96.23944 |
2024-06-01 04:45:00 | 67,714.1 | 67,755 | 67,626.07 | 67,709.04 | 145.30457 |
2024-06-01 05:00:00 | 67,709.04 | 67,710 | 67,645.9 | 67,710 | 90.55532 |
2024-06-01 05:15:00 | 67,710 | 67,710 | 67,528.82 | 67,624 | 140.49987 |
2024-06-01 05:30:00 | 67,624 | 67,675.55 | 67,551 | 67,551.01 | 106.80892 |
2024-06-01 05:45:00 | 67,551.01 | 67,690.77 | 67,500 | 67,564.91 | 214.40068 |
2024-06-01 06:00:00 | 67,564.91 | 67,665 | 67,564.91 | 67,637.99 | 152.66193 |
2024-06-01 06:15:00 | 67,637.99 | 67,668 | 67,615 | 67,642.17 | 96.63468 |
2024-06-01 06:30:00 | 67,642.17 | 67,642.17 | 67,600 | 67,623.8 | 62.1581 |
2024-06-01 06:45:00 | 67,623.8 | 67,623.8 | 67,509.51 | 67,509.52 | 67.8168 |
2024-06-01 07:00:00 | 67,509.52 | 67,564 | 67,318.81 | 67,441.18 | 312.30934 |
2024-06-01 07:15:00 | 67,441.18 | 67,489.76 | 67,239.19 | 67,239.2 | 240.06548 |
2024-06-01 07:30:00 | 67,239.2 | 67,563.6 | 67,239.19 | 67,496 | 177.01183 |
2024-06-01 07:45:00 | 67,496 | 67,602.6 | 67,475.8 | 67,540.01 | 117.50424 |
2024-06-01 08:00:00 | 67,540.01 | 67,703.89 | 67,540 | 67,586.61 | 274.50877 |