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
|
|---|---|---|---|---|---|
2024-06-02 09:15:00 | 67,805.87 | 67,865.87 | 67,775.86 | 67,865.86 | 87.03024 |
2024-06-02 09:30:00 | 67,865.87 | 67,870 | 67,795.02 | 67,814.4 | 72.45793 |
2024-06-02 09:45:00 | 67,814.4 | 67,829.4 | 67,710 | 67,755 | 95.25238 |
2024-06-02 10:00:00 | 67,755 | 67,794.39 | 67,726.81 | 67,790.33 | 65.61788 |
2024-06-02 10:15:00 | 67,790.32 | 67,815 | 67,756 | 67,756.02 | 78.04831 |
2024-06-02 10:30:00 | 67,756.02 | 67,785 | 67,726.62 | 67,752.29 | 103.17627 |
2024-06-02 10:45:00 | 67,752.29 | 67,752.29 | 67,643.33 | 67,733.26 | 93.43253 |
2024-06-02 11:00:00 | 67,733.25 | 67,795.53 | 67,726.31 | 67,795.53 | 98.9638 |
2024-06-02 11:15:00 | 67,795.52 | 67,798.83 | 67,743.1 | 67,798.82 | 64.81445 |
2024-06-02 11:30:00 | 67,798.81 | 67,807.99 | 67,785 | 67,802.59 | 49.2064 |
2024-06-02 11:45:00 | 67,802.58 | 67,805.06 | 67,789.47 | 67,789.47 | 27.12481 |
2024-06-02 12:00:00 | 67,789.48 | 67,789.48 | 67,745.18 | 67,754.5 | 53.0034 |
2024-06-02 12:15:00 | 67,754.5 | 67,812.36 | 67,754.49 | 67,812.36 | 47.96101 |
2024-06-02 12:30:00 | 67,812.35 | 67,844.21 | 67,812.35 | 67,844.2 | 38.14289 |
2024-06-02 12:45:00 | 67,844.2 | 67,852.63 | 67,811.73 | 67,852.62 | 40.17786 |
2024-06-02 13:00:00 | 67,852.62 | 67,867.6 | 67,818.75 | 67,818.76 | 46.88183 |
2024-06-02 13:15:00 | 67,818.76 | 67,818.76 | 67,789.12 | 67,803.24 | 43.94408 |
2024-06-02 13:30:00 | 67,803.23 | 67,803.24 | 67,749.73 | 67,756 | 52.92253 |
2024-06-02 13:45:00 | 67,755.99 | 67,794 | 67,728.4 | 67,728.4 | 64.44161 |
2024-06-02 14:00:00 | 67,728.41 | 67,787.46 | 67,724.6 | 67,787.45 | 62.73234 |
2024-06-02 14:15:00 | 67,787.45 | 67,794 | 67,776 | 67,782.41 | 67.61739 |
2024-06-02 14:30:00 | 67,782.4 | 67,823.48 | 67,782.4 | 67,794 | 87.68478 |
2024-06-02 14:45:00 | 67,794.01 | 67,852.33 | 67,781.44 | 67,841.09 | 108.54044 |
2024-06-02 15:00:00 | 67,841.09 | 67,842.91 | 67,778.2 | 67,804.04 | 66.47698 |
2024-06-02 15:15:00 | 67,804.03 | 67,804.04 | 67,720.41 | 67,747.99 | 114.57077 |
2024-06-02 15:30:00 | 67,748 | 67,760.35 | 67,722.05 | 67,750 | 116.34021 |
2024-06-02 15:45:00 | 67,749.99 | 67,761.27 | 67,721 | 67,721 | 45.0938 |
2024-06-02 16:00:00 | 67,721.01 | 67,768 | 67,671.81 | 67,756.55 | 146.72972 |
2024-06-02 16:15:00 | 67,756.55 | 67,756.56 | 67,733.76 | 67,753.79 | 51.93506 |
2024-06-02 16:30:00 | 67,753.8 | 67,812.57 | 67,753.79 | 67,809.52 | 118.62209 |
2024-06-02 16:45:00 | 67,809.52 | 67,809.53 | 67,747.02 | 67,750.67 | 40.50257 |
2024-06-02 17:00:00 | 67,750.68 | 67,772.65 | 67,702.96 | 67,735.93 | 130.18168 |
2024-06-02 17:15:00 | 67,735.94 | 67,748 | 67,585.43 | 67,585.43 | 245.06146 |
2024-06-02 17:30:00 | 67,585.44 | 67,617.1 | 67,377.79 | 67,415.58 | 404.06739 |
2024-06-02 17:45:00 | 67,415.59 | 67,536.6 | 67,415.58 | 67,529.99 | 226.76221 |
2024-06-02 18:00:00 | 67,530 | 67,581.97 | 67,491.46 | 67,491.46 | 127.12435 |
2024-06-02 18:15:00 | 67,491.46 | 67,506.56 | 67,367.2 | 67,506.55 | 127.65021 |
2024-06-02 18:30:00 | 67,506.56 | 67,546.2 | 67,442.42 | 67,546.19 | 83.26162 |
2024-06-02 18:45:00 | 67,546.19 | 67,546.2 | 67,464.6 | 67,529.99 | 43.15216 |
2024-06-02 19:00:00 | 67,530 | 67,566.87 | 67,492.6 | 67,539.99 | 99.76978 |
2024-06-02 19:15:00 | 67,540 | 67,620 | 67,532 | 67,619.99 | 92.22991 |
2024-06-02 19:30:00 | 67,619.99 | 67,724.67 | 67,612.02 | 67,709.99 | 125.81693 |
2024-06-02 19:45:00 | 67,710 | 68,320.08 | 67,709.99 | 68,251.52 | 896.15538 |
2024-06-02 20:00:00 | 68,251.53 | 68,305 | 68,050.12 | 68,144.99 | 359.1949 |
2024-06-02 20:15:00 | 68,144.99 | 68,147.99 | 67,920 | 68,092 | 278.96636 |
2024-06-02 20:30:00 | 68,092 | 68,143.79 | 68,028.01 | 68,067.44 | 133.33433 |
2024-06-02 20:45:00 | 68,067.45 | 68,107.59 | 67,852.24 | 67,934.99 | 170.32697 |
2024-06-02 21:00:00 | 67,934.99 | 67,966.99 | 67,800 | 67,945.38 | 203.90744 |
2024-06-02 21:15:00 | 67,945.39 | 68,092 | 67,915 | 68,070 | 156.64371 |
2024-06-02 21:30:00 | 68,070 | 68,096 | 67,950 | 68,065 | 130.41804 |
2024-06-02 21:45:00 | 68,064.99 | 68,214.66 | 68,058 | 68,165.98 | 231.30727 |
2024-06-02 22:00:00 | 68,165.97 | 68,175 | 68,073.65 | 68,135.99 | 150.71107 |
2024-06-02 22:15:00 | 68,135.99 | 68,364 | 68,103.21 | 68,345.67 | 1,237.40746 |
2024-06-02 22:30:00 | 68,345.67 | 68,460 | 68,198.61 | 68,198.61 | 540.31508 |
2024-06-02 22:45:00 | 68,198.62 | 68,252.51 | 68,119.39 | 68,252.5 | 156.81931 |
2024-06-02 23:00:00 | 68,252.51 | 68,297.12 | 68,132.67 | 68,132.68 | 108.13471 |
2024-06-02 23:15:00 | 68,132.67 | 68,160 | 68,016.19 | 68,072.1 | 153.89326 |
2024-06-02 23:30:00 | 68,072.1 | 68,130 | 68,046 | 68,098.38 | 110.5805 |
2024-06-02 23:45:00 | 68,098.38 | 68,168 | 68,095.15 | 68,142.17 | 93.20596 |
2024-06-03 00:00:00 | 68,142.18 | 68,200 | 68,063.18 | 68,085 | 139.02741 |
2024-06-03 00:15:00 | 68,085.01 | 68,085.01 | 67,980 | 68,057.91 | 134.10658 |
2024-06-03 00:30:00 | 68,057.91 | 68,120 | 68,032 | 68,032 | 101.76438 |
2024-06-03 00:45:00 | 68,032.01 | 68,107.06 | 68,028 | 68,103.63 | 65.37803 |
2024-06-03 01:00:00 | 68,103.63 | 68,103.64 | 68,000.64 | 68,030.41 | 112.39297 |
2024-06-03 01:15:00 | 68,030.41 | 68,032.18 | 67,866.66 | 67,929.64 | 355.75264 |
2024-06-03 01:30:00 | 67,929.63 | 68,062.13 | 67,808.66 | 68,016.01 | 574.72853 |
2024-06-03 01:45:00 | 68,016.02 | 68,047.75 | 67,863 | 67,879.28 | 139.08273 |
2024-06-03 02:00:00 | 67,879.27 | 67,879.28 | 67,558.73 | 67,690.01 | 549.96297 |
2024-06-03 02:15:00 | 67,690.01 | 67,690.01 | 67,456.88 | 67,590.01 | 606.70573 |
2024-06-03 02:30:00 | 67,590 | 67,754.63 | 67,517.25 | 67,754.62 | 228.77814 |
2024-06-03 02:45:00 | 67,754.62 | 67,754.63 | 67,668.55 | 67,697.14 | 94.98642 |
2024-06-03 03:00:00 | 67,697.14 | 67,745.85 | 67,642.69 | 67,646.46 | 124.51241 |
2024-06-03 03:15:00 | 67,646.46 | 67,648.43 | 67,257.47 | 67,595.24 | 1,142.16501 |
2024-06-03 03:30:00 | 67,595.24 | 67,708.33 | 67,560 | 67,708.33 | 184.8624 |
2024-06-03 03:45:00 | 67,708.32 | 67,798 | 67,695 | 67,736.95 | 113.97312 |
2024-06-03 04:00:00 | 67,736.95 | 67,771.9 | 67,638.41 | 67,677.63 | 132.37947 |
2024-06-03 04:15:00 | 67,677.63 | 67,706.99 | 67,577.65 | 67,692.58 | 111.65948 |
2024-06-03 04:30:00 | 67,692.57 | 67,763.47 | 67,686.6 | 67,763.47 | 73.19243 |
2024-06-03 04:45:00 | 67,763.47 | 67,831.21 | 67,746.02 | 67,831.2 | 47.80018 |
2024-06-03 05:00:00 | 67,831.21 | 67,902.12 | 67,792.09 | 67,883.17 | 122.58854 |
2024-06-03 05:15:00 | 67,883.17 | 67,883.17 | 67,779.72 | 67,827.83 | 54.96748 |
2024-06-03 05:30:00 | 67,827.83 | 67,871.82 | 67,755 | 67,871.81 | 51.7574 |
2024-06-03 05:45:00 | 67,871.82 | 67,871.82 | 67,774.21 | 67,816.14 | 33.96607 |
2024-06-03 06:00:00 | 67,816.13 | 67,900 | 67,809.96 | 67,835.21 | 112.44011 |
2024-06-03 06:15:00 | 67,835.31 | 67,965.93 | 67,835.31 | 67,947 | 81.29373 |
2024-06-03 06:30:00 | 67,946.99 | 67,984.01 | 67,895.47 | 67,895.48 | 81.59172 |
2024-06-03 06:45:00 | 67,895.48 | 67,928 | 67,850 | 67,927.99 | 55.26788 |
2024-06-03 07:00:00 | 67,928 | 67,984.01 | 67,875.48 | 67,891.56 | 78.87427 |
2024-06-03 07:15:00 | 67,891.57 | 67,901.7 | 67,863 | 67,886.63 | 75.98573 |
2024-06-03 07:30:00 | 67,886.63 | 67,886.72 | 67,845 | 67,845.01 | 53.87612 |
2024-06-03 07:45:00 | 67,845 | 67,845.01 | 67,765.62 | 67,765.63 | 72.5527 |
2024-06-03 08:00:00 | 67,765.62 | 67,832.38 | 67,680.87 | 67,832.38 | 155.23532 |
2024-06-03 08:15:00 | 67,832.37 | 67,860 | 67,659.6 | 67,665.4 | 147.36801 |
2024-06-03 08:30:00 | 67,665.4 | 67,724.6 | 67,612.48 | 67,683.79 | 91.38299 |
2024-06-03 08:45:00 | 67,683.78 | 67,873.87 | 67,660.22 | 67,823.99 | 151.4342 |
2024-06-03 09:00:00 | 67,824 | 68,256.24 | 67,823.8 | 68,140 | 315.93679 |
2024-06-03 09:15:00 | 68,140.01 | 68,340.03 | 68,136 | 68,225.58 | 369.86278 |
2024-06-03 09:30:00 | 68,225.58 | 68,342.2 | 68,175.44 | 68,175.44 | 245.04489 |
2024-06-03 09:45:00 | 68,175.44 | 68,553.67 | 68,162 | 68,476.01 | 446.78423 |
2024-06-03 10:00:00 | 68,476.01 | 68,740.07 | 68,476 | 68,686.46 | 477.84758 |