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
|
|---|---|---|---|---|---|
2024-06-03 10:15:00 | 68,686.45 | 68,793.97 | 68,612.9 | 68,620.01 | 316.78882 |
2024-06-03 10:30:00 | 68,620 | 68,660 | 68,424.38 | 68,456.35 | 249.66245 |
2024-06-03 10:45:00 | 68,456.35 | 68,510 | 68,404.51 | 68,416.08 | 119.1354 |
2024-06-03 11:00:00 | 68,416.09 | 68,451.07 | 68,201 | 68,285.2 | 320.97656 |
2024-06-03 11:15:00 | 68,285.2 | 68,371.7 | 68,256 | 68,317.99 | 110.34333 |
2024-06-03 11:30:00 | 68,317.99 | 68,440 | 68,317.99 | 68,434.25 | 131.72859 |
2024-06-03 11:45:00 | 68,434.24 | 68,518.7 | 68,336 | 68,382.81 | 159.37839 |
2024-06-03 12:00:00 | 68,382.8 | 68,447.64 | 68,301.21 | 68,327.53 | 162.40393 |
2024-06-03 12:15:00 | 68,327.54 | 68,469.35 | 68,285.29 | 68,327.29 | 229.64326 |
2024-06-03 12:30:00 | 68,327.28 | 68,515.84 | 68,327.28 | 68,423.61 | 228.08764 |
2024-06-03 12:45:00 | 68,423.61 | 68,600 | 68,394.95 | 68,510 | 189.44298 |
2024-06-03 13:00:00 | 68,510 | 68,549.08 | 68,441.16 | 68,501.65 | 139.35942 |
2024-06-03 13:15:00 | 68,501.65 | 68,666.66 | 68,501.65 | 68,596.01 | 218.42644 |
2024-06-03 13:30:00 | 68,596.01 | 68,763.12 | 68,596 | 68,763.11 | 233.82886 |
2024-06-03 13:45:00 | 68,763.11 | 68,780 | 68,620.91 | 68,700 | 211.49624 |
2024-06-03 14:00:00 | 68,699.99 | 68,864 | 68,632.01 | 68,827.99 | 392.34596 |
2024-06-03 14:15:00 | 68,828 | 69,099.29 | 68,747 | 69,099.28 | 739.98694 |
2024-06-03 14:30:00 | 69,099.28 | 69,221 | 68,962.1 | 69,166.22 | 905.8566 |
2024-06-03 14:45:00 | 69,166.22 | 69,207.09 | 68,990 | 69,038.94 | 453.72846 |
2024-06-03 15:00:00 | 69,038.94 | 69,179.62 | 68,994 | 69,083.93 | 706.32789 |
2024-06-03 15:15:00 | 69,083.93 | 69,123.93 | 68,864.11 | 68,881.41 | 354.53687 |
2024-06-03 15:30:00 | 68,881.4 | 68,920 | 68,804 | 68,912.91 | 234.61034 |
2024-06-03 15:45:00 | 68,912.9 | 68,912.91 | 68,844.33 | 68,906.7 | 125.26385 |
2024-06-03 16:00:00 | 68,906.7 | 69,039.48 | 68,906.69 | 69,026.9 | 299.75886 |
2024-06-03 16:15:00 | 69,026.91 | 69,288 | 69,026.9 | 69,264.56 | 380.40671 |
2024-06-03 16:30:00 | 69,264.56 | 69,333 | 69,221.82 | 69,292.99 | 371.53513 |
2024-06-03 16:45:00 | 69,292.99 | 69,298.47 | 69,137 | 69,142.55 | 206.23383 |
2024-06-03 17:00:00 | 69,142.54 | 69,187.06 | 69,045.83 | 69,091.97 | 189.46789 |
2024-06-03 17:15:00 | 69,091.97 | 69,104 | 68,913.72 | 69,005 | 164.93778 |
2024-06-03 17:30:00 | 69,004.99 | 69,103.33 | 69,004.99 | 69,042.34 | 144.30855 |
2024-06-03 17:45:00 | 69,042.33 | 69,095 | 68,998.41 | 69,014.88 | 170.61658 |
2024-06-03 18:00:00 | 69,014.89 | 69,156.3 | 69,014.88 | 69,086.9 | 142.08191 |
2024-06-03 18:15:00 | 69,086.9 | 69,186.79 | 69,085.01 | 69,175.32 | 142.72114 |
2024-06-03 18:30:00 | 69,175.33 | 69,175.33 | 69,106.62 | 69,111 | 197.20842 |
2024-06-03 18:45:00 | 69,111.01 | 69,115.15 | 68,876.98 | 68,907.99 | 519.69279 |
2024-06-03 19:00:00 | 68,908 | 69,073.48 | 68,824 | 69,071.94 | 319.56481 |
2024-06-03 19:15:00 | 69,071.93 | 69,248.99 | 69,050 | 69,196.15 | 202.45826 |
2024-06-03 19:30:00 | 69,196.15 | 69,240 | 69,020 | 69,101.23 | 172.29792 |
2024-06-03 19:45:00 | 69,101.22 | 69,149.99 | 68,992.95 | 69,080 | 203.62719 |
2024-06-03 20:00:00 | 69,080 | 69,248 | 69,075.4 | 69,243.85 | 269.92809 |
2024-06-03 20:15:00 | 69,243.85 | 69,444 | 69,201.64 | 69,400 | 406.30491 |
2024-06-03 20:30:00 | 69,399.99 | 69,769.3 | 69,290 | 69,649.99 | 795.86329 |
2024-06-03 20:45:00 | 69,650 | 69,748.97 | 69,480 | 69,746.23 | 414.8116 |
2024-06-03 21:00:00 | 69,746.23 | 69,760 | 69,555.79 | 69,555.8 | 300.57404 |
2024-06-03 21:15:00 | 69,555.79 | 69,694.62 | 69,521.04 | 69,687.15 | 260.96853 |
2024-06-03 21:30:00 | 69,687.16 | 69,994 | 69,682.09 | 69,987.99 | 970.84246 |
2024-06-03 21:45:00 | 69,987.99 | 70,288 | 69,790.42 | 69,795.34 | 1,217.65227 |
2024-06-03 22:00:00 | 69,795.33 | 70,077.68 | 69,623.24 | 70,065.28 | 642.32072 |
2024-06-03 22:15:00 | 70,065.27 | 70,079.67 | 69,701.53 | 69,815.88 | 579.57705 |
2024-06-03 22:30:00 | 69,815.87 | 69,831.89 | 69,030.26 | 69,198.74 | 1,111.30595 |
2024-06-03 22:45:00 | 69,198.74 | 69,198.74 | 68,500 | 68,776.01 | 1,397.85313 |
2024-06-03 23:00:00 | 68,776.01 | 69,318.18 | 68,760 | 69,160 | 633.44862 |
2024-06-03 23:15:00 | 69,160 | 69,349.84 | 69,068.1 | 69,130 | 494.30292 |
2024-06-03 23:30:00 | 69,130 | 69,343.37 | 69,102.32 | 69,240 | 247.24478 |
2024-06-03 23:45:00 | 69,239.99 | 69,631.16 | 69,144 | 69,615.28 | 488.03051 |
2024-06-04 00:00:00 | 69,615.27 | 69,715.61 | 69,334.12 | 69,352.02 | 560.29529 |
2024-06-04 00:15:00 | 69,352.01 | 69,448 | 69,152.63 | 69,243.99 | 344.25762 |
2024-06-04 00:30:00 | 69,243.99 | 69,244 | 69,011.04 | 69,157 | 432.06242 |
2024-06-04 00:45:00 | 69,157 | 69,280 | 68,899.89 | 69,080.02 | 272.0086 |
2024-06-04 01:00:00 | 69,080.02 | 69,080.02 | 68,800 | 69,076.1 | 293.79343 |
2024-06-04 01:15:00 | 69,076.1 | 69,195.99 | 69,039.99 | 69,162.32 | 188.11946 |
2024-06-04 01:30:00 | 69,162.32 | 69,389.92 | 69,162.32 | 69,339.07 | 170.69272 |
2024-06-04 01:45:00 | 69,339.07 | 69,367.41 | 69,213.6 | 69,268.97 | 133.41319 |
2024-06-04 02:00:00 | 69,268.98 | 69,363.12 | 69,162.98 | 69,162.99 | 171.48787 |
2024-06-04 02:15:00 | 69,162.98 | 69,341.63 | 69,162.98 | 69,294.52 | 151.37034 |
2024-06-04 02:30:00 | 69,294.51 | 69,444.49 | 69,294.51 | 69,377.11 | 195.2744 |
2024-06-04 02:45:00 | 69,377.1 | 69,443.36 | 69,260 | 69,288.41 | 134.99195 |
2024-06-04 03:00:00 | 69,288.41 | 69,296.68 | 69,104.44 | 69,123.05 | 142.36387 |
2024-06-04 03:15:00 | 69,123.05 | 69,234.19 | 69,059.99 | 69,111.66 | 189.91092 |
2024-06-04 03:30:00 | 69,111.65 | 69,116.37 | 69,021.77 | 69,060.01 | 156.56277 |
2024-06-04 03:45:00 | 69,060.01 | 69,233.67 | 69,048 | 69,204 | 179.78584 |
2024-06-04 04:00:00 | 69,204 | 69,471.93 | 69,160.01 | 69,437.02 | 333.13375 |
2024-06-04 04:15:00 | 69,437.02 | 69,509.38 | 69,398.65 | 69,403.7 | 378.75322 |
2024-06-04 04:30:00 | 69,403.7 | 69,403.7 | 69,245.48 | 69,245.87 | 104.24342 |
2024-06-04 04:45:00 | 69,245.88 | 69,245.88 | 69,101.27 | 69,101.28 | 108.7984 |
2024-06-04 05:00:00 | 69,101.28 | 69,191.86 | 69,025.8 | 69,025.8 | 128.08427 |
2024-06-04 05:15:00 | 69,025.8 | 69,105.21 | 68,899.51 | 69,040.01 | 201.12091 |
2024-06-04 05:30:00 | 69,040 | 69,150.88 | 68,965.34 | 69,140.01 | 145.31909 |
2024-06-04 05:45:00 | 69,140 | 69,179.7 | 69,046.53 | 69,081.17 | 86.77724 |
2024-06-04 06:00:00 | 69,081.17 | 69,081.82 | 68,810 | 68,876 | 250.00273 |
2024-06-04 06:15:00 | 68,876 | 68,974.92 | 68,870.07 | 68,970.85 | 73.15422 |
2024-06-04 06:30:00 | 68,970.85 | 69,144.33 | 68,964.68 | 69,070.2 | 196.11027 |
2024-06-04 06:45:00 | 69,070.19 | 69,099.17 | 69,022.21 | 69,042.51 | 50.25395 |
2024-06-04 07:00:00 | 69,042.51 | 69,062.19 | 68,966.49 | 68,966.5 | 91.28347 |
2024-06-04 07:15:00 | 68,966.49 | 68,975.87 | 68,860.42 | 68,882.72 | 125.21351 |
2024-06-04 07:30:00 | 68,882.73 | 68,918.2 | 68,730.51 | 68,750.96 | 158.87106 |
2024-06-04 07:45:00 | 68,750.97 | 68,855.51 | 68,750.96 | 68,809.9 | 93.66115 |
2024-06-04 08:00:00 | 68,809.89 | 68,890 | 68,800 | 68,838.33 | 231.55098 |
2024-06-04 08:15:00 | 68,838.33 | 68,938.07 | 68,629.9 | 68,784.01 | 379.82519 |
2024-06-04 08:30:00 | 68,784.01 | 69,031.43 | 68,770.19 | 69,001.62 | 186.73003 |
2024-06-04 08:45:00 | 69,001.62 | 69,090.9 | 68,985.89 | 69,001.41 | 87.36988 |
2024-06-04 09:00:00 | 69,001.4 | 69,110 | 68,900.6 | 69,070.01 | 126.11056 |
2024-06-04 09:15:00 | 69,070.01 | 69,074.91 | 68,989.08 | 69,012.99 | 64.7359 |
2024-06-04 09:30:00 | 69,012.98 | 69,180 | 69,001.24 | 69,074 | 115.02848 |
2024-06-04 09:45:00 | 69,074.01 | 69,215.41 | 69,051.23 | 69,215.4 | 189.28258 |
2024-06-04 10:00:00 | 69,215.41 | 69,283.98 | 69,168.39 | 69,266.79 | 172.49768 |
2024-06-04 10:15:00 | 69,266.78 | 69,306.67 | 69,214.78 | 69,265 | 77.38143 |
2024-06-04 10:30:00 | 69,265 | 69,265.01 | 69,080.8 | 69,129.35 | 106.29921 |
2024-06-04 10:45:00 | 69,129.34 | 69,150 | 69,100 | 69,139.57 | 70.51685 |
2024-06-04 11:00:00 | 69,139.58 | 69,370.01 | 69,114.98 | 69,332.21 | 131.41065 |