timestamp
stringlengths 19
19
| open
float64 86.6
4.87k
| high
float64 89.1
4.87k
| low
float64 86
4.86k
| close
float64 86.4
4.87k
| volume
float64 0
40.1k
|
|---|---|---|---|---|---|
2024-06-24 16:06:00 | 3,332.99 | 3,336.26 | 3,332.99 | 3,336.26 | 105.0591 |
2024-06-24 16:07:00 | 3,336.26 | 3,339.79 | 3,336.26 | 3,338.18 | 240.9306 |
2024-06-24 16:08:00 | 3,338.17 | 3,338.17 | 3,334.9 | 3,335.39 | 54.6187 |
2024-06-24 16:09:00 | 3,335.4 | 3,338.93 | 3,335.4 | 3,338.93 | 66.6731 |
2024-06-24 16:10:00 | 3,338.92 | 3,338.93 | 3,336.96 | 3,336.97 | 63.8486 |
2024-06-24 16:11:00 | 3,336.96 | 3,338.25 | 3,336.47 | 3,338.04 | 63.7107 |
2024-06-24 16:12:00 | 3,338.05 | 3,341.56 | 3,337.16 | 3,341.55 | 177.6737 |
2024-06-24 16:13:00 | 3,341.56 | 3,343.51 | 3,340.07 | 3,340.27 | 157.5403 |
2024-06-24 16:14:00 | 3,340.27 | 3,340.27 | 3,339.47 | 3,339.47 | 44.4673 |
2024-06-24 16:15:00 | 3,339.47 | 3,342.17 | 3,339.23 | 3,340.25 | 89.1945 |
2024-06-24 16:16:00 | 3,340.25 | 3,340.61 | 3,337.52 | 3,337.97 | 75.0597 |
2024-06-24 16:17:00 | 3,337.97 | 3,341.53 | 3,337.97 | 3,340.07 | 87.7265 |
2024-06-24 16:18:00 | 3,339.99 | 3,340.48 | 3,338.01 | 3,338.02 | 30.6434 |
2024-06-24 16:19:00 | 3,338.01 | 3,339.91 | 3,338.01 | 3,339.5 | 193.3258 |
2024-06-24 16:20:00 | 3,339.51 | 3,340.15 | 3,338.6 | 3,339 | 80.0783 |
2024-06-24 16:21:00 | 3,339.01 | 3,340.84 | 3,338.31 | 3,338.83 | 112.9279 |
2024-06-24 16:22:00 | 3,338.84 | 3,342.13 | 3,338.84 | 3,341.42 | 85.882 |
2024-06-24 16:23:00 | 3,341.41 | 3,344.61 | 3,341.41 | 3,344.09 | 111.9171 |
2024-06-24 16:24:00 | 3,344.09 | 3,345.17 | 3,343.49 | 3,344.33 | 96.6428 |
2024-06-24 16:25:00 | 3,344.4 | 3,345.95 | 3,343.78 | 3,345.7 | 84.0145 |
2024-06-24 16:26:00 | 3,345.79 | 3,347.88 | 3,344.6 | 3,344.6 | 103.2609 |
2024-06-24 16:27:00 | 3,344.61 | 3,344.61 | 3,343.33 | 3,343.34 | 30.5612 |
2024-06-24 16:28:00 | 3,343.33 | 3,343.33 | 3,342.2 | 3,342.48 | 55.8402 |
2024-06-24 16:29:00 | 3,342.49 | 3,342.57 | 3,341.42 | 3,341.42 | 74.4551 |
2024-06-24 16:30:00 | 3,341.42 | 3,342.57 | 3,341.05 | 3,342.18 | 128.5162 |
2024-06-24 16:31:00 | 3,342.19 | 3,344.74 | 3,342.18 | 3,343.06 | 138.6429 |
2024-06-24 16:32:00 | 3,343.05 | 3,344.12 | 3,342.55 | 3,344.11 | 83.2834 |
2024-06-24 16:33:00 | 3,344.12 | 3,344.33 | 3,343.95 | 3,344.01 | 42.6855 |
2024-06-24 16:34:00 | 3,344.01 | 3,344.14 | 3,343.22 | 3,344.14 | 127.4247 |
2024-06-24 16:35:00 | 3,344.14 | 3,344.68 | 3,343.38 | 3,344.02 | 80.3708 |
2024-06-24 16:36:00 | 3,344.03 | 3,344.32 | 3,343.38 | 3,344.06 | 42.2074 |
2024-06-24 16:37:00 | 3,344.06 | 3,346.09 | 3,343.77 | 3,344.33 | 192.4978 |
2024-06-24 16:38:00 | 3,344.33 | 3,349.4 | 3,344.33 | 3,348.73 | 297.7988 |
2024-06-24 16:39:00 | 3,348.46 | 3,350.61 | 3,347.35 | 3,349.21 | 255.4987 |
2024-06-24 16:40:00 | 3,349.21 | 3,354.76 | 3,349.2 | 3,354.59 | 511.631 |
2024-06-24 16:41:00 | 3,354.58 | 3,354.59 | 3,351.01 | 3,351.21 | 272.9798 |
2024-06-24 16:42:00 | 3,351.21 | 3,355 | 3,351.11 | 3,354.49 | 371.4614 |
2024-06-24 16:43:00 | 3,354.48 | 3,359.68 | 3,354.01 | 3,355.22 | 595.1402 |
2024-06-24 16:44:00 | 3,355.22 | 3,358 | 3,355.22 | 3,355.65 | 282.6431 |
2024-06-24 16:45:00 | 3,355.65 | 3,357.27 | 3,355 | 3,356.49 | 394.7969 |
2024-06-24 16:46:00 | 3,356.49 | 3,358.32 | 3,355.15 | 3,355.78 | 262.3914 |
2024-06-24 16:47:00 | 3,355.79 | 3,356.37 | 3,355.21 | 3,355.62 | 435.85 |
2024-06-24 16:48:00 | 3,355.61 | 3,355.62 | 3,355.55 | 3,355.56 | 807.6221 |
2024-06-24 16:49:00 | 3,355.56 | 3,357.76 | 3,355.55 | 3,356.84 | 1,078.0533 |
2024-06-24 16:50:00 | 3,356.88 | 3,357.33 | 3,355.55 | 3,355.55 | 233.1544 |
2024-06-24 16:51:00 | 3,355.56 | 3,362.41 | 3,354.13 | 3,362.21 | 1,494.0387 |
2024-06-24 16:52:00 | 3,362.21 | 3,363.18 | 3,358.8 | 3,362.54 | 936.4787 |
2024-06-24 16:53:00 | 3,362.55 | 3,362.55 | 3,357.26 | 3,357.26 | 452.129 |
2024-06-24 16:54:00 | 3,357.26 | 3,359.68 | 3,357.2 | 3,358.79 | 315.1357 |
2024-06-24 16:55:00 | 3,358.79 | 3,358.8 | 3,355.21 | 3,355.21 | 351.4967 |
2024-06-24 16:56:00 | 3,355.21 | 3,356.8 | 3,354.26 | 3,354.27 | 275.6289 |
2024-06-24 16:57:00 | 3,354.27 | 3,354.27 | 3,352.87 | 3,352.88 | 179.2849 |
2024-06-24 16:58:00 | 3,352.88 | 3,353.39 | 3,351.51 | 3,351.72 | 151.9006 |
2024-06-24 16:59:00 | 3,351.71 | 3,353.24 | 3,351.3 | 3,352.73 | 209.3435 |
2024-06-24 17:00:00 | 3,352.74 | 3,353.25 | 3,350 | 3,350.41 | 280.5479 |
2024-06-24 17:00:00 | 3,352.74 | 3,353.25 | 3,350 | 3,350.41 | 280.5479 |
2024-06-24 17:01:00 | 3,350.41 | 3,352.28 | 3,350.01 | 3,351.83 | 81.7425 |
2024-06-24 17:02:00 | 3,351.89 | 3,353.49 | 3,351.89 | 3,353.19 | 249.0663 |
2024-06-24 17:03:00 | 3,353.2 | 3,356 | 3,353.19 | 3,355.59 | 177.8087 |
2024-06-24 17:04:00 | 3,355.58 | 3,355.79 | 3,355 | 3,355.79 | 41.4145 |
2024-06-24 17:05:00 | 3,355.79 | 3,358.46 | 3,355.79 | 3,358.46 | 67.3777 |
2024-06-24 17:06:00 | 3,358.45 | 3,359.6 | 3,356.46 | 3,356.46 | 178.3055 |
2024-06-24 17:07:00 | 3,356.45 | 3,358.08 | 3,354.69 | 3,356.9 | 150.092 |
2024-06-24 17:08:00 | 3,356.91 | 3,358.49 | 3,356.85 | 3,356.85 | 131.4229 |
2024-06-24 17:09:00 | 3,356.86 | 3,359.64 | 3,356.85 | 3,359.23 | 139.9375 |
2024-06-24 17:10:00 | 3,359.23 | 3,359.23 | 3,357.01 | 3,357.85 | 91.1804 |
2024-06-24 17:11:00 | 3,357.85 | 3,358.66 | 3,357.2 | 3,357.2 | 173.0845 |
2024-06-24 17:12:00 | 3,357.2 | 3,357.73 | 3,356.07 | 3,356.07 | 165.0482 |
2024-06-24 17:13:00 | 3,356.07 | 3,356.07 | 3,355.06 | 3,355.06 | 118.5481 |
2024-06-24 17:14:00 | 3,355.06 | 3,355.07 | 3,351.65 | 3,351.8 | 168.9913 |
2024-06-24 17:15:00 | 3,351.81 | 3,352.76 | 3,350.09 | 3,350.84 | 229.7817 |
2024-06-24 17:16:00 | 3,350.84 | 3,351.59 | 3,350.83 | 3,351.21 | 76.1033 |
2024-06-24 17:17:00 | 3,351.21 | 3,351.59 | 3,350.13 | 3,350.81 | 126.2099 |
2024-06-24 17:18:00 | 3,350.81 | 3,350.81 | 3,348 | 3,350.27 | 394.5893 |
2024-06-24 17:19:00 | 3,350.27 | 3,358.66 | 3,350.27 | 3,357.6 | 234.7785 |
2024-06-24 17:20:00 | 3,357.61 | 3,357.61 | 3,353.93 | 3,353.93 | 181.0537 |
2024-06-24 17:21:00 | 3,353.94 | 3,353.94 | 3,350.82 | 3,351.59 | 170.3462 |
2024-06-24 17:22:00 | 3,351.6 | 3,351.6 | 3,348.34 | 3,348.63 | 89.3295 |
2024-06-24 17:23:00 | 3,348.62 | 3,350.4 | 3,347.83 | 3,350.4 | 63.2222 |
2024-06-24 17:24:00 | 3,350.4 | 3,350.4 | 3,349.25 | 3,349.6 | 84.2437 |
2024-06-24 17:25:00 | 3,349.61 | 3,351.55 | 3,349.61 | 3,350.55 | 30.0736 |
2024-06-24 17:26:00 | 3,350.55 | 3,350.55 | 3,349.6 | 3,349.61 | 58.2486 |
2024-06-24 17:27:00 | 3,349.61 | 3,349.7 | 3,348.06 | 3,348.55 | 144.9736 |
2024-06-24 17:28:00 | 3,348.41 | 3,348.41 | 3,348.05 | 3,348.05 | 46.57 |
2024-06-24 17:29:00 | 3,348.06 | 3,350.01 | 3,348.05 | 3,349.59 | 48.6097 |
2024-06-24 17:30:00 | 3,349.59 | 3,350 | 3,347.74 | 3,348 | 57.9287 |
2024-06-24 17:31:00 | 3,348.01 | 3,348.8 | 3,347.18 | 3,347.19 | 37.353 |
2024-06-24 17:32:00 | 3,347.18 | 3,348 | 3,346.8 | 3,346.8 | 52.7131 |
2024-06-24 17:33:00 | 3,346.81 | 3,348 | 3,346.81 | 3,348 | 36.0278 |
2024-06-24 17:34:00 | 3,348 | 3,351 | 3,348 | 3,350.99 | 75.7317 |
2024-06-24 17:35:00 | 3,351 | 3,351.83 | 3,350.99 | 3,351.19 | 62.5808 |
2024-06-24 17:36:00 | 3,351.18 | 3,351.19 | 3,347.1 | 3,347.22 | 53.2596 |
2024-06-24 17:37:00 | 3,347.22 | 3,347.22 | 3,345.71 | 3,346.58 | 78.7484 |
2024-06-24 17:38:00 | 3,346.57 | 3,347.13 | 3,345.92 | 3,346.29 | 68.3517 |
2024-06-24 17:39:00 | 3,346.29 | 3,347.2 | 3,344.58 | 3,344.59 | 93.3864 |
2024-06-24 17:40:00 | 3,344.59 | 3,344.59 | 3,343.24 | 3,343.42 | 62.3964 |
2024-06-24 17:41:00 | 3,343.42 | 3,343.47 | 3,342.24 | 3,343.12 | 293.24 |
2024-06-24 17:42:00 | 3,343.12 | 3,346 | 3,343.12 | 3,345.99 | 289.1088 |
2024-06-24 17:43:00 | 3,345.99 | 3,349.22 | 3,345.99 | 3,349.09 | 323.2845 |
2024-06-24 17:44:00 | 3,349.08 | 3,349.79 | 3,348.4 | 3,348.4 | 57.8252 |