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 17:45:00 | 3,348.4 | 3,348.72 | 3,346.2 | 3,346.2 | 62.1731 |
2024-06-24 17:46:00 | 3,346.2 | 3,347.52 | 3,345.69 | 3,347.52 | 31.2765 |
2024-06-24 17:47:00 | 3,347.52 | 3,347.52 | 3,345.64 | 3,345.64 | 33.3081 |
2024-06-24 17:48:00 | 3,345.56 | 3,348.01 | 3,345.4 | 3,347.61 | 375.9847 |
2024-06-24 17:49:00 | 3,347.6 | 3,351.03 | 3,347.6 | 3,350.21 | 120.6333 |
2024-06-24 17:50:00 | 3,350.21 | 3,353.53 | 3,350.2 | 3,353.32 | 80.8404 |
2024-06-24 17:51:00 | 3,353.33 | 3,353.33 | 3,352.28 | 3,353.33 | 50.7683 |
2024-06-24 17:52:00 | 3,353.33 | 3,354.49 | 3,352.96 | 3,354.49 | 93.4619 |
2024-06-24 17:53:00 | 3,354.49 | 3,356.54 | 3,354.2 | 3,356.48 | 105.85 |
2024-06-24 17:54:00 | 3,356.48 | 3,360.64 | 3,356.28 | 3,360.31 | 246.8076 |
2024-06-24 17:55:00 | 3,360.47 | 3,360.47 | 3,358.15 | 3,358.2 | 97.155 |
2024-06-24 17:56:00 | 3,358.2 | 3,358.21 | 3,351.41 | 3,352 | 183.6004 |
2024-06-24 17:57:00 | 3,352 | 3,352.14 | 3,347.44 | 3,348.34 | 190.1242 |
2024-06-24 17:58:00 | 3,348.34 | 3,350.3 | 3,347.47 | 3,347.99 | 121.2307 |
2024-06-24 17:59:00 | 3,348 | 3,348 | 3,346.58 | 3,347.22 | 58.8887 |
2024-06-24 18:00:00 | 3,347.23 | 3,348.38 | 3,344.73 | 3,345.2 | 109.8768 |
2024-06-24 18:01:00 | 3,345.2 | 3,346.43 | 3,344.74 | 3,344.8 | 28.2878 |
2024-06-24 18:02:00 | 3,344.79 | 3,345.49 | 3,342.5 | 3,342.51 | 153.9556 |
2024-06-24 18:03:00 | 3,342.51 | 3,342.51 | 3,339.73 | 3,341 | 410.5488 |
2024-06-24 18:04:00 | 3,341 | 3,345 | 3,340.21 | 3,342.6 | 69.5868 |
2024-06-24 18:05:00 | 3,342.6 | 3,342.6 | 3,340 | 3,340 | 65.4258 |
2024-06-24 18:06:00 | 3,340 | 3,341.09 | 3,339.27 | 3,339.27 | 90.7543 |
2024-06-24 18:07:00 | 3,339.27 | 3,341.37 | 3,338.7 | 3,340.85 | 75.7503 |
2024-06-24 18:08:00 | 3,340.85 | 3,341.48 | 3,340.03 | 3,340.31 | 38.476 |
2024-06-24 18:09:00 | 3,340.32 | 3,342.47 | 3,340.32 | 3,341.3 | 40.0128 |
2024-06-24 18:10:00 | 3,341.31 | 3,344.34 | 3,341.31 | 3,343.26 | 91.4357 |
2024-06-24 18:11:00 | 3,343.06 | 3,344.24 | 3,342.73 | 3,342.89 | 52.1796 |
2024-06-24 18:12:00 | 3,342.89 | 3,344.16 | 3,342.88 | 3,344.04 | 39.1321 |
2024-06-24 18:13:00 | 3,344.05 | 3,348.56 | 3,344.05 | 3,348.56 | 58.4635 |
2024-06-24 18:14:00 | 3,348.58 | 3,348.59 | 3,344.21 | 3,344.51 | 106.0903 |
2024-06-24 18:15:00 | 3,344.46 | 3,345.6 | 3,342.89 | 3,342.89 | 47.6891 |
2024-06-24 18:16:00 | 3,342.89 | 3,342.89 | 3,342.09 | 3,342.23 | 41.659 |
2024-06-24 18:17:00 | 3,342.23 | 3,342.23 | 3,340.8 | 3,340.81 | 131.1511 |
2024-06-24 18:18:00 | 3,340.8 | 3,341.25 | 3,340.26 | 3,340.51 | 71.1362 |
2024-06-24 18:19:00 | 3,340.51 | 3,342.52 | 3,340.51 | 3,341 | 156.6887 |
2024-06-24 18:20:00 | 3,341 | 3,341.8 | 3,340.76 | 3,341.52 | 37.0768 |
2024-06-24 18:21:00 | 3,341.52 | 3,343.23 | 3,341 | 3,341.27 | 71.3964 |
2024-06-24 18:22:00 | 3,341.27 | 3,343.8 | 3,341.27 | 3,343.8 | 75.4867 |
2024-06-24 18:23:00 | 3,343.8 | 3,343.94 | 3,342 | 3,342.31 | 63.4957 |
2024-06-24 18:24:00 | 3,342.31 | 3,343.37 | 3,342.3 | 3,343.37 | 53.0086 |
2024-06-24 18:25:00 | 3,343.37 | 3,343.68 | 3,342 | 3,342 | 33.5022 |
2024-06-24 18:26:00 | 3,342.01 | 3,342.01 | 3,340.67 | 3,340.67 | 153.1437 |
2024-06-24 18:27:00 | 3,340.67 | 3,340.67 | 3,338.75 | 3,339.33 | 100.1766 |
2024-06-24 18:28:00 | 3,339.33 | 3,339.33 | 3,338 | 3,339 | 42.8635 |
2024-06-24 18:29:00 | 3,339 | 3,341.8 | 3,338.27 | 3,340.81 | 147.2061 |
2024-06-24 18:30:00 | 3,340.81 | 3,342.17 | 3,338.05 | 3,338.05 | 100.0794 |
2024-06-24 18:31:00 | 3,338.06 | 3,338.3 | 3,337.47 | 3,338 | 45.6157 |
2024-06-24 18:32:00 | 3,338 | 3,339 | 3,336.82 | 3,337.39 | 527.2268 |
2024-06-24 18:33:00 | 3,337.4 | 3,338 | 3,336.96 | 3,337.93 | 71.3461 |
2024-06-24 18:34:00 | 3,337.96 | 3,338.6 | 3,337.17 | 3,337.18 | 66.2664 |
2024-06-24 18:35:00 | 3,337.18 | 3,337.68 | 3,336.76 | 3,337.39 | 65.1729 |
2024-06-24 18:36:00 | 3,337.39 | 3,340.79 | 3,337.38 | 3,339.93 | 185.8825 |
2024-06-24 18:37:00 | 3,339.94 | 3,341.72 | 3,339.94 | 3,341.72 | 50.1922 |
2024-06-24 18:38:00 | 3,341.71 | 3,341.71 | 3,338.4 | 3,338.8 | 166.0359 |
2024-06-24 18:39:00 | 3,338.78 | 3,340 | 3,338.78 | 3,340 | 28.8571 |
2024-06-24 18:40:00 | 3,340 | 3,342.59 | 3,339.99 | 3,342.59 | 33.3181 |
2024-06-24 18:41:00 | 3,342.59 | 3,343.33 | 3,342.19 | 3,342.32 | 66.5252 |
2024-06-24 18:42:00 | 3,342.32 | 3,345.59 | 3,342.05 | 3,345.5 | 69.8545 |
2024-06-24 18:43:00 | 3,345.49 | 3,345.5 | 3,343.68 | 3,343.69 | 72.3573 |
2024-06-24 18:44:00 | 3,343.68 | 3,343.68 | 3,341.6 | 3,342.15 | 23.9474 |
2024-06-24 18:45:00 | 3,342.16 | 3,342.79 | 3,340.26 | 3,340.26 | 151.4809 |
2024-06-24 18:46:00 | 3,340.27 | 3,341.8 | 3,340.27 | 3,340.35 | 61.58 |
2024-06-24 18:47:00 | 3,340.35 | 3,340.41 | 3,339.57 | 3,340.2 | 65.5173 |
2024-06-24 18:48:00 | 3,340.2 | 3,342.2 | 3,339.57 | 3,340 | 58.6508 |
2024-06-24 18:49:00 | 3,339.99 | 3,342.2 | 3,339.99 | 3,341.38 | 28.8276 |
2024-06-24 18:50:00 | 3,341.38 | 3,342.2 | 3,340.8 | 3,341.32 | 31.5405 |
2024-06-24 18:51:00 | 3,341.33 | 3,341.4 | 3,340.8 | 3,340.81 | 37.2138 |
2024-06-24 18:52:00 | 3,340.8 | 3,341.09 | 3,340.3 | 3,340.51 | 30.2138 |
2024-06-24 18:53:00 | 3,340.51 | 3,341.07 | 3,339.81 | 3,339.81 | 27.2859 |
2024-06-24 18:54:00 | 3,339.82 | 3,339.82 | 3,338.81 | 3,338.82 | 57.2234 |
2024-06-24 18:55:00 | 3,338.82 | 3,341.8 | 3,338.43 | 3,341.41 | 198.4787 |
2024-06-24 18:56:00 | 3,341.4 | 3,349.44 | 3,341.4 | 3,348.41 | 580.7494 |
2024-06-24 18:57:00 | 3,348.41 | 3,348.41 | 3,345.4 | 3,347 | 211.697 |
2024-06-24 18:58:00 | 3,347.2 | 3,348.41 | 3,347.2 | 3,347.46 | 66.6547 |
2024-06-24 18:59:00 | 3,347.46 | 3,349.71 | 3,347.45 | 3,349.41 | 114.1597 |
2024-06-24 19:00:00 | 3,349.42 | 3,352.63 | 3,349.42 | 3,352.63 | 422.9687 |
2024-06-24 19:01:00 | 3,352.63 | 3,352.97 | 3,351.2 | 3,352.97 | 126.8849 |
2024-06-24 19:02:00 | 3,352.96 | 3,354.4 | 3,352.96 | 3,354.4 | 227.6708 |
2024-06-24 19:03:00 | 3,354.4 | 3,354.5 | 3,352.71 | 3,352.71 | 215.5967 |
2024-06-24 19:04:00 | 3,352.71 | 3,353.8 | 3,352.7 | 3,352.71 | 106.3183 |
2024-06-24 19:05:00 | 3,352.71 | 3,354.63 | 3,352.01 | 3,354.37 | 108.6443 |
2024-06-24 19:06:00 | 3,354.37 | 3,354.38 | 3,350.41 | 3,350.41 | 169.6667 |
2024-06-24 19:07:00 | 3,350.41 | 3,351 | 3,350 | 3,351 | 115.3944 |
2024-06-24 19:08:00 | 3,350.99 | 3,352.92 | 3,350.99 | 3,352.06 | 43.472 |
2024-06-24 19:09:00 | 3,351.79 | 3,351.79 | 3,347.47 | 3,347.82 | 122.8638 |
2024-06-24 19:10:00 | 3,347.82 | 3,348.4 | 3,345.41 | 3,346.53 | 143.7889 |
2024-06-24 19:11:00 | 3,346.53 | 3,346.54 | 3,345.25 | 3,345.27 | 62.1586 |
2024-06-24 19:12:00 | 3,345.26 | 3,345.26 | 3,344.6 | 3,344.62 | 93.9422 |
2024-06-24 19:13:00 | 3,344.62 | 3,344.62 | 3,342.78 | 3,344.07 | 151.8878 |
2024-06-24 19:14:00 | 3,344.06 | 3,344.6 | 3,342.06 | 3,342.06 | 63.1347 |
2024-06-24 19:15:00 | 3,342.05 | 3,342.05 | 3,339.62 | 3,341.6 | 175.7754 |
2024-06-24 19:16:00 | 3,341.59 | 3,341.59 | 3,338.98 | 3,339 | 178.8118 |
2024-06-24 19:17:00 | 3,339.39 | 3,340.99 | 3,339.22 | 3,340.98 | 32.9094 |
2024-06-24 19:18:00 | 3,340.98 | 3,344.2 | 3,340.98 | 3,344.2 | 84.4323 |
2024-06-24 19:19:00 | 3,344.2 | 3,346.31 | 3,344.19 | 3,344.58 | 159.4869 |
2024-06-24 19:20:00 | 3,344.68 | 3,344.91 | 3,343.93 | 3,344.22 | 169.5223 |
2024-06-24 19:21:00 | 3,344.21 | 3,344.22 | 3,340.91 | 3,340.91 | 71.462 |
2024-06-24 19:22:00 | 3,340.91 | 3,340.91 | 3,339.66 | 3,340 | 280.3904 |
2024-06-24 19:23:00 | 3,340.01 | 3,341.05 | 3,340 | 3,341.04 | 48.286 |
2024-06-24 19:24:00 | 3,341.03 | 3,344.99 | 3,341.03 | 3,344.99 | 162.974 |