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
|
|---|---|---|---|---|---|
2024-06-04 11:15:00 | 69,332.22 | 69,350.7 | 69,192.26 | 69,212.25 | 110.07898 |
2024-06-04 11:30:00 | 69,212.25 | 69,249.99 | 69,174.2 | 69,230.36 | 76.9546 |
2024-06-04 11:45:00 | 69,230.36 | 69,244.67 | 69,152 | 69,170.22 | 70.21792 |
2024-06-04 12:00:00 | 69,170.22 | 69,250 | 69,105.92 | 69,250 | 108.5126 |
2024-06-04 12:15:00 | 69,249.99 | 69,258.24 | 69,180 | 69,228.61 | 135.20542 |
2024-06-04 12:30:00 | 69,228.62 | 69,268.27 | 69,164.43 | 69,164.44 | 72.69375 |
2024-06-04 12:45:00 | 69,164.43 | 69,196 | 69,057.12 | 69,061.22 | 69.21038 |
2024-06-04 13:00:00 | 69,061.22 | 69,115.7 | 68,992.46 | 69,115.68 | 125.11181 |
2024-06-04 13:15:00 | 69,115.67 | 69,156.16 | 69,088.62 | 69,110.9 | 75.04618 |
2024-06-04 13:30:00 | 69,110.9 | 69,110.9 | 68,999.76 | 68,999.77 | 86.17772 |
2024-06-04 13:45:00 | 68,999.76 | 69,060 | 68,914.28 | 68,956.01 | 163.79323 |
2024-06-04 14:00:00 | 68,956.01 | 68,956.02 | 68,745.68 | 68,882.62 | 702.64269 |
2024-06-04 14:15:00 | 68,882.62 | 68,948.44 | 68,823.28 | 68,948.44 | 148.78437 |
2024-06-04 14:30:00 | 68,948.44 | 69,039.71 | 68,907.95 | 68,907.96 | 167.50642 |
2024-06-04 14:45:00 | 68,907.95 | 69,010.01 | 68,900.01 | 68,905.43 | 133.17045 |
2024-06-04 15:00:00 | 68,905.43 | 69,052.2 | 68,894.21 | 69,052.2 | 92.97761 |
2024-06-04 15:15:00 | 69,052.2 | 69,055.99 | 68,979 | 68,993.02 | 107.24135 |
2024-06-04 15:30:00 | 68,993.01 | 69,000 | 68,945.48 | 68,994.28 | 89.76709 |
2024-06-04 15:45:00 | 68,994.28 | 69,074.82 | 68,993.76 | 69,013.63 | 272.91298 |
2024-06-04 16:00:00 | 69,013.62 | 69,191.99 | 68,880.99 | 69,110.79 | 279.52139 |
2024-06-04 16:15:00 | 69,110.79 | 69,153.39 | 69,040.76 | 69,110.3 | 192.43467 |
2024-06-04 16:30:00 | 69,110.3 | 69,110.55 | 69,057.64 | 69,095.93 | 74.59309 |
2024-06-04 16:45:00 | 69,095.93 | 69,095.93 | 68,827 | 68,836.54 | 172.81696 |
2024-06-04 17:00:00 | 68,836.54 | 68,890.01 | 68,686 | 68,780.14 | 468.36645 |
2024-06-04 17:15:00 | 68,780.14 | 68,780.15 | 68,599.87 | 68,704.81 | 386.55515 |
2024-06-04 17:30:00 | 68,704.81 | 68,810.59 | 68,688 | 68,723.61 | 179.46672 |
2024-06-04 17:45:00 | 68,723.61 | 68,760 | 68,567.32 | 68,717.92 | 219.39624 |
2024-06-04 18:00:00 | 68,717.92 | 68,850.06 | 68,701.83 | 68,845.02 | 230.96811 |
2024-06-04 18:15:00 | 68,845.02 | 68,885.9 | 68,806.8 | 68,806.81 | 142.17988 |
2024-06-04 18:30:00 | 68,806.8 | 68,946.28 | 68,789.8 | 68,940.38 | 185.64996 |
2024-06-04 18:45:00 | 68,940.37 | 68,958 | 68,871.69 | 68,890.66 | 92.84732 |
2024-06-04 19:00:00 | 68,890.66 | 68,972 | 68,890.65 | 68,900.01 | 122.65975 |
2024-06-04 19:15:00 | 68,900.01 | 68,938.01 | 68,852 | 68,928.38 | 125.74816 |
2024-06-04 19:30:00 | 68,928.37 | 69,030 | 68,841.87 | 68,892 | 185.3532 |
2024-06-04 19:45:00 | 68,892 | 68,963.99 | 68,849.11 | 68,955.85 | 84.72594 |
2024-06-04 20:00:00 | 68,955.84 | 69,050 | 68,843.73 | 68,977.09 | 399.11101 |
2024-06-04 20:15:00 | 68,977.08 | 69,093.66 | 68,906.13 | 69,059 | 117.65652 |
2024-06-04 20:30:00 | 69,059 | 69,155.5 | 68,986.89 | 69,071.78 | 295.58747 |
2024-06-04 20:45:00 | 69,071.78 | 69,071.79 | 68,884.48 | 68,946.56 | 169.44189 |
2024-06-04 21:00:00 | 68,946.56 | 69,255.55 | 68,946.55 | 69,230.79 | 225.56597 |
2024-06-04 21:15:00 | 69,230.79 | 69,461.44 | 69,209.11 | 69,429.78 | 480.95643 |
2024-06-04 21:30:00 | 69,429.78 | 69,563.83 | 69,198.14 | 69,548 | 653.50201 |
2024-06-04 21:45:00 | 69,547.99 | 69,830.75 | 69,512.22 | 69,527.99 | 950.48847 |
2024-06-04 22:00:00 | 69,527.99 | 69,990 | 69,527.99 | 69,827.59 | 919.91868 |
2024-06-04 22:15:00 | 69,827.58 | 70,089.99 | 69,679.99 | 69,749.39 | 1,218.13904 |
2024-06-04 22:30:00 | 69,749.39 | 69,857.36 | 69,319.79 | 69,536.99 | 850.3404 |
2024-06-04 22:45:00 | 69,536.99 | 69,720.39 | 69,428.79 | 69,651.49 | 412.24096 |
2024-06-04 23:00:00 | 69,651.49 | 69,932.51 | 69,463.83 | 69,829.54 | 700.48556 |
2024-06-04 23:15:00 | 69,829.54 | 70,179.66 | 69,762.08 | 69,988.74 | 978.32108 |
2024-06-04 23:30:00 | 69,988.73 | 70,179.92 | 69,960.57 | 70,150 | 559.92753 |
2024-06-04 23:45:00 | 70,149.99 | 70,480 | 70,123.19 | 70,445 | 1,070.00076 |
2024-06-05 00:00:00 | 70,445 | 70,636.8 | 70,388.17 | 70,517.77 | 1,205.47936 |
2024-06-05 00:15:00 | 70,517.77 | 70,907.95 | 70,513.56 | 70,863.21 | 902.68946 |
2024-06-05 00:30:00 | 70,863.21 | 70,990 | 70,680.84 | 70,950.01 | 828.00017 |
2024-06-05 00:45:00 | 70,950.01 | 70,999 | 70,656.37 | 70,800 | 640.86942 |
2024-06-05 01:00:00 | 70,800 | 70,833.52 | 70,528.71 | 70,685.99 | 620.04039 |
2024-06-05 01:15:00 | 70,685.98 | 70,730 | 70,483.33 | 70,486.51 | 339.31162 |
2024-06-05 01:30:00 | 70,486.52 | 70,539.02 | 70,360.4 | 70,416.2 | 263.93853 |
2024-06-05 01:45:00 | 70,416.19 | 70,700 | 70,408.18 | 70,564 | 253.91908 |
2024-06-05 02:00:00 | 70,564.01 | 70,792.11 | 70,564 | 70,759.99 | 376.56065 |
2024-06-05 02:15:00 | 70,760 | 71,063.45 | 70,759.99 | 70,928.99 | 1,175.52335 |
2024-06-05 02:30:00 | 70,928.99 | 71,000 | 70,820 | 70,865.73 | 651.43883 |
2024-06-05 02:45:00 | 70,865.72 | 70,914.77 | 70,687.56 | 70,693.67 | 481.49242 |
2024-06-05 03:00:00 | 70,693.67 | 70,727.76 | 70,509.89 | 70,572 | 336.55611 |
2024-06-05 03:15:00 | 70,572 | 70,644.01 | 70,460 | 70,472 | 283.56239 |
2024-06-05 03:30:00 | 70,472 | 70,499.45 | 70,092.5 | 70,336.01 | 488.93209 |
2024-06-05 03:45:00 | 70,336.01 | 70,500 | 70,207.78 | 70,423.6 | 404.04066 |
2024-06-05 04:00:00 | 70,423.61 | 70,440 | 70,197.67 | 70,306.76 | 239.6866 |
2024-06-05 04:15:00 | 70,306.77 | 70,306.77 | 70,168.67 | 70,262.55 | 131.58122 |
2024-06-05 04:30:00 | 70,262.56 | 70,366.09 | 70,223.92 | 70,346.46 | 128.17133 |
2024-06-05 04:45:00 | 70,346.45 | 70,550 | 70,322.78 | 70,402.69 | 176.82202 |
2024-06-05 05:00:00 | 70,402.69 | 70,433.16 | 70,340.41 | 70,423.32 | 118.23262 |
2024-06-05 05:15:00 | 70,423.32 | 70,493.88 | 70,374.73 | 70,491.99 | 100.15418 |
2024-06-05 05:30:00 | 70,491.99 | 70,547.43 | 70,440 | 70,455.01 | 112.37201 |
2024-06-05 05:45:00 | 70,455.02 | 70,630.08 | 70,455.01 | 70,620 | 229.60753 |
2024-06-05 06:00:00 | 70,620.01 | 70,720.41 | 70,529.99 | 70,699.79 | 274.51481 |
2024-06-05 06:15:00 | 70,699.79 | 70,736 | 70,632 | 70,645.41 | 187.08092 |
2024-06-05 06:30:00 | 70,645.41 | 70,693.21 | 70,527.3 | 70,551.09 | 171.44376 |
2024-06-05 06:45:00 | 70,551.1 | 70,600 | 70,510 | 70,561.3 | 123.14044 |
2024-06-05 07:00:00 | 70,561.31 | 70,591.99 | 70,510.99 | 70,563.24 | 107.37062 |
2024-06-05 07:15:00 | 70,563.23 | 70,563.24 | 70,414.9 | 70,414.91 | 116.12638 |
2024-06-05 07:30:00 | 70,414.9 | 70,610 | 70,414.9 | 70,540.01 | 115.4939 |
2024-06-05 07:45:00 | 70,540.01 | 70,609.09 | 70,530.97 | 70,537.84 | 143.92028 |
2024-06-05 08:00:00 | 70,537.83 | 70,608.9 | 70,481.4 | 70,481.4 | 192.60598 |
2024-06-05 08:15:00 | 70,481.4 | 70,645 | 70,423.51 | 70,624.01 | 252.53281 |
2024-06-05 08:30:00 | 70,624 | 70,866.71 | 70,546.42 | 70,732.51 | 275.32821 |
2024-06-05 08:45:00 | 70,732.51 | 70,900 | 70,630.25 | 70,776 | 315.60296 |
2024-06-05 09:00:00 | 70,775.99 | 70,847.99 | 70,674.7 | 70,674.7 | 178.23753 |
2024-06-05 09:15:00 | 70,674.7 | 71,007.97 | 70,646.16 | 71,002.12 | 396.88376 |
2024-06-05 09:30:00 | 71,002.13 | 71,275 | 70,885.2 | 71,003.64 | 672.62574 |
2024-06-05 09:45:00 | 71,003.64 | 71,135.47 | 70,918.21 | 70,986.3 | 279.97855 |
2024-06-05 10:00:00 | 70,986.29 | 71,011.42 | 70,672.08 | 70,776.02 | 491.33318 |
2024-06-05 10:15:00 | 70,776.02 | 70,984.24 | 70,776.01 | 70,977.16 | 261.76643 |
2024-06-05 10:30:00 | 70,977.15 | 71,140.3 | 70,872.83 | 70,960.3 | 389.55645 |
2024-06-05 10:45:00 | 70,960.31 | 70,960.31 | 70,821.09 | 70,837.96 | 254.64353 |
2024-06-05 11:00:00 | 70,837.96 | 70,941.84 | 70,782.06 | 70,824.3 | 230.35338 |
2024-06-05 11:15:00 | 70,824.3 | 70,878.8 | 70,792 | 70,870 | 170.54125 |
2024-06-05 11:30:00 | 70,870 | 70,907.89 | 70,768 | 70,818 | 209.52523 |
2024-06-05 11:45:00 | 70,818 | 70,991.73 | 70,817.99 | 70,947.58 | 175.91005 |
2024-06-05 12:00:00 | 70,947.58 | 70,967.56 | 70,826.15 | 70,948.99 | 217.22637 |