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
|
|---|---|---|---|---|---|
2024-07-01 13:15:00 | 63,340.31 | 63,425.47 | 63,320 | 63,387.73 | 94.74246 |
2024-07-01 13:30:00 | 63,387.73 | 63,457.47 | 63,375.57 | 63,392.01 | 133.63637 |
2024-07-01 13:45:00 | 63,392.01 | 63,447.98 | 63,392 | 63,432.94 | 77.11424 |
2024-07-01 14:00:00 | 63,432.94 | 63,456.97 | 63,381.32 | 63,381.33 | 97.60886 |
2024-07-01 14:15:00 | 63,381.33 | 63,384 | 63,293.75 | 63,382 | 122.94334 |
2024-07-01 14:30:00 | 63,381.99 | 63,420 | 63,344.17 | 63,362.01 | 170.25058 |
2024-07-01 14:45:00 | 63,362.01 | 63,464.74 | 63,337.32 | 63,404 | 135.80552 |
2024-07-01 15:00:00 | 63,403.99 | 63,432 | 63,350 | 63,432 | 122.13943 |
2024-07-01 15:15:00 | 63,431.99 | 63,432 | 63,303.93 | 63,313.73 | 83.38598 |
2024-07-01 15:30:00 | 63,313.73 | 63,362.91 | 63,300.01 | 63,334.87 | 142.37748 |
2024-07-01 15:45:00 | 63,334.87 | 63,362.91 | 63,260.71 | 63,277.84 | 138.94006 |
2024-07-01 16:00:00 | 63,277.84 | 63,314.99 | 63,258.79 | 63,260.01 | 118.85658 |
2024-07-01 16:15:00 | 63,260.01 | 63,294 | 63,092.68 | 63,117.84 | 262.19448 |
2024-07-01 16:30:00 | 63,117.84 | 63,124 | 62,836.47 | 62,890 | 485.07435 |
2024-07-01 16:45:00 | 62,890 | 62,989.22 | 62,848 | 62,923.91 | 522.76495 |
2024-07-01 17:00:00 | 62,923.91 | 62,997.98 | 62,868.01 | 62,886.13 | 181.46468 |
2024-07-01 17:15:00 | 62,886.13 | 62,920 | 62,789.16 | 62,840.4 | 286.38503 |
2024-07-01 17:30:00 | 62,840.4 | 62,945.74 | 62,835.52 | 62,878 | 121.80917 |
2024-07-01 17:45:00 | 62,878 | 62,970 | 62,860.01 | 62,938.97 | 141.5231 |
2024-07-01 18:00:00 | 62,938.97 | 62,977.99 | 62,895.4 | 62,902.57 | 212.06355 |
2024-07-01 18:15:00 | 62,902.57 | 62,940 | 62,840.38 | 62,872 | 124.55135 |
2024-07-01 18:30:00 | 62,872 | 62,940.01 | 62,781.05 | 62,840 | 141.2962 |
2024-07-01 18:45:00 | 62,840 | 62,885 | 62,805.92 | 62,852.24 | 137.36511 |
2024-07-01 19:00:00 | 62,852.24 | 62,858 | 62,709.71 | 62,812.05 | 228.74387 |
2024-07-01 19:15:00 | 62,812.04 | 62,850.01 | 62,702 | 62,756.14 | 304.24851 |
2024-07-01 19:30:00 | 62,756.14 | 62,767.99 | 62,663.3 | 62,737.72 | 252.65336 |
2024-07-01 19:45:00 | 62,737.72 | 62,737.72 | 62,593.07 | 62,662.09 | 224.12049 |
2024-07-01 20:00:00 | 62,662.09 | 62,846.52 | 62,641.99 | 62,691.81 | 240.87566 |
2024-07-01 20:15:00 | 62,691.81 | 62,777.93 | 62,681.02 | 62,760.01 | 150.0251 |
2024-07-01 20:30:00 | 62,760.01 | 62,898.03 | 62,734 | 62,856.12 | 156.46185 |
2024-07-01 20:45:00 | 62,856.12 | 62,900 | 62,804.01 | 62,882 | 136.8373 |
2024-07-01 21:00:00 | 62,882 | 62,999.99 | 62,800 | 62,831.95 | 187.48921 |
2024-07-01 21:15:00 | 62,831.95 | 62,946 | 62,681.35 | 62,946 | 207.09844 |
2024-07-01 21:30:00 | 62,945.99 | 63,081.11 | 62,678.22 | 62,705.99 | 428.30324 |
2024-07-01 21:45:00 | 62,705.99 | 62,751.65 | 62,497.2 | 62,685.27 | 503.88043 |
2024-07-01 22:00:00 | 62,685.27 | 62,900 | 62,610.74 | 62,624.77 | 449.36737 |
2024-07-01 22:15:00 | 62,624.76 | 62,870 | 62,610.35 | 62,832.01 | 336.53595 |
2024-07-01 22:30:00 | 62,832.01 | 62,944 | 62,770.02 | 62,848.01 | 360.41704 |
2024-07-01 22:45:00 | 62,848.01 | 62,881.91 | 62,782.23 | 62,826.02 | 279.47769 |
2024-07-01 23:00:00 | 62,826.02 | 63,070.11 | 62,815.63 | 63,030.76 | 445.91846 |
2024-07-01 23:15:00 | 63,030.76 | 63,030.76 | 62,826 | 62,944.69 | 217.58742 |
2024-07-01 23:30:00 | 62,944.69 | 63,011.61 | 62,870.51 | 62,934.27 | 189.63787 |
2024-07-01 23:45:00 | 62,934.27 | 63,166.11 | 62,934.26 | 63,132.9 | 224.79307 |
2024-07-02 00:00:00 | 63,132.9 | 63,338.12 | 62,966.77 | 63,282 | 411.97177 |
2024-07-02 00:15:00 | 63,282 | 63,318.99 | 63,129.82 | 63,183.42 | 241.7162 |
2024-07-02 00:30:00 | 63,183.42 | 63,315 | 63,140.89 | 63,180 | 453.29424 |
2024-07-02 00:45:00 | 63,180 | 63,193.99 | 63,090.06 | 63,119.33 | 217.99164 |
2024-07-02 01:00:00 | 63,119.33 | 63,188.1 | 63,056.83 | 63,110.02 | 266.52326 |
2024-07-02 01:15:00 | 63,110.02 | 63,380 | 63,093.4 | 63,339.77 | 238.76572 |
2024-07-02 01:30:00 | 63,339.77 | 63,618 | 63,279.99 | 63,604 | 476.26222 |
2024-07-02 01:45:00 | 63,604.01 | 63,697.66 | 63,510.42 | 63,697.66 | 380.20721 |
2024-07-02 02:00:00 | 63,697.66 | 63,743.2 | 63,576 | 63,648.87 | 382.56046 |
2024-07-02 02:15:00 | 63,648.87 | 63,861.76 | 63,438.45 | 63,520.5 | 615.14183 |
2024-07-02 02:30:00 | 63,520.5 | 63,604 | 63,464 | 63,561.86 | 281.32309 |
2024-07-02 02:45:00 | 63,561.85 | 63,730 | 63,527.68 | 63,649.99 | 253.81204 |
2024-07-02 03:00:00 | 63,649.99 | 63,649.99 | 63,470.32 | 63,529.07 | 193.26325 |
2024-07-02 03:15:00 | 63,529.07 | 63,533.99 | 63,353.89 | 63,392.07 | 212.78768 |
2024-07-02 03:30:00 | 63,392.07 | 63,411.41 | 63,183.12 | 63,210.01 | 329.57927 |
2024-07-02 03:45:00 | 63,210.01 | 63,345.52 | 63,071.36 | 63,226.78 | 524.75766 |
2024-07-02 04:00:00 | 63,226.78 | 63,330 | 63,162.06 | 63,295.22 | 243.0029 |
2024-07-02 04:15:00 | 63,295.21 | 63,423.48 | 63,295.21 | 63,348.01 | 121.18104 |
2024-07-02 04:30:00 | 63,348.01 | 63,380 | 63,290 | 63,302.09 | 87.61196 |
2024-07-02 04:45:00 | 63,302.08 | 63,344.59 | 63,292.52 | 63,292.53 | 91.51106 |
2024-07-02 05:00:00 | 63,292.53 | 63,292.53 | 63,230 | 63,230.01 | 84.45923 |
2024-07-02 05:15:00 | 63,230.01 | 63,230.01 | 63,111.25 | 63,138 | 95.65585 |
2024-07-02 05:30:00 | 63,138 | 63,179.47 | 63,104.07 | 63,179.47 | 62.86055 |
2024-07-02 05:45:00 | 63,179.47 | 63,198.26 | 63,036.82 | 63,130.01 | 99.54947 |
2024-07-02 06:00:00 | 63,130.01 | 63,162.5 | 63,019.38 | 63,058 | 127.64697 |
2024-07-02 06:15:00 | 63,058 | 63,123.73 | 62,804.6 | 62,881.34 | 294.55463 |
2024-07-02 06:30:00 | 62,881.35 | 62,929.53 | 62,820.22 | 62,911.99 | 103.96305 |
2024-07-02 06:45:00 | 62,911.98 | 63,020 | 62,911.98 | 62,975.1 | 132.59964 |
2024-07-02 07:00:00 | 62,975.1 | 63,037.18 | 62,970 | 62,997.53 | 111.679 |
2024-07-02 07:15:00 | 62,997.53 | 63,001.12 | 62,849.7 | 62,849.71 | 155.86404 |
2024-07-02 07:30:00 | 62,849.7 | 62,920 | 62,834 | 62,915.83 | 101.83908 |
2024-07-02 07:45:00 | 62,915.83 | 62,934.81 | 62,864 | 62,899.99 | 85.15624 |
2024-07-02 08:00:00 | 62,900 | 62,971.05 | 62,850.06 | 62,858.02 | 105.08391 |
2024-07-02 08:15:00 | 62,858.02 | 62,988 | 62,787.42 | 62,988 | 129.72163 |
2024-07-02 08:30:00 | 62,988 | 62,988 | 62,864 | 62,871.23 | 87.24164 |
2024-07-02 08:45:00 | 62,871.24 | 62,974.23 | 62,864.3 | 62,926.65 | 73.60619 |
2024-07-02 09:00:00 | 62,926.65 | 62,960.86 | 62,852.39 | 62,927.99 | 86.07708 |
2024-07-02 09:15:00 | 62,928 | 62,955.85 | 62,865.7 | 62,889.81 | 71.87466 |
2024-07-02 09:30:00 | 62,889.81 | 62,937 | 62,815.71 | 62,854 | 88.30125 |
2024-07-02 09:45:00 | 62,854 | 62,939.99 | 62,853.99 | 62,926 | 53.03634 |
2024-07-02 10:00:00 | 62,926 | 63,107.82 | 62,924 | 63,089.12 | 97.97012 |
2024-07-02 10:15:00 | 63,089.13 | 63,127.1 | 63,011.97 | 63,030.06 | 122.91994 |
2024-07-02 10:30:00 | 63,030.06 | 63,093.37 | 62,950 | 62,978.02 | 172.23685 |
2024-07-02 10:45:00 | 62,978.02 | 63,017.49 | 62,968.85 | 62,999.56 | 121.34155 |
2024-07-02 11:00:00 | 62,999.56 | 63,065 | 62,991.03 | 63,036.2 | 93.37002 |
2024-07-02 11:15:00 | 63,036.21 | 63,174 | 63,005.41 | 63,168 | 117.67981 |
2024-07-02 11:30:00 | 63,168.01 | 63,288.83 | 63,144.71 | 63,222.01 | 136.77634 |
2024-07-02 11:45:00 | 63,222.01 | 63,227.31 | 63,122.01 | 63,138.67 | 121.68065 |
2024-07-02 12:00:00 | 63,138.68 | 63,209.39 | 63,120 | 63,209.38 | 113.42948 |
2024-07-02 12:15:00 | 63,209.38 | 63,245.8 | 63,140.78 | 63,148.02 | 112.11104 |
2024-07-02 12:30:00 | 63,148.01 | 63,191.92 | 63,104.33 | 63,104.34 | 190.79219 |
2024-07-02 12:45:00 | 63,104.34 | 63,123.85 | 63,038.01 | 63,038.01 | 115.6728 |
2024-07-02 13:00:00 | 63,038.02 | 63,047.38 | 63,002 | 63,024.75 | 74.57941 |
2024-07-02 13:15:00 | 63,024.75 | 63,076.23 | 63,024.75 | 63,070.01 | 67.94404 |
2024-07-02 13:30:00 | 63,070.01 | 63,094.73 | 63,026 | 63,050.18 | 59.21334 |
2024-07-02 13:45:00 | 63,050.19 | 63,050.19 | 63,003.72 | 63,024 | 63.99809 |
2024-07-02 14:00:00 | 63,024 | 63,048.86 | 62,892 | 62,935.88 | 125.86523 |