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 19:25:00 | 3,344.98 | 3,348.59 | 3,344.98 | 3,346.33 | 153.6098 |
2024-06-24 19:26:00 | 3,346.33 | 3,347 | 3,344.16 | 3,344.16 | 71.1744 |
2024-06-24 19:27:00 | 3,344.16 | 3,344.99 | 3,342.61 | 3,342.62 | 114.6301 |
2024-06-24 19:28:00 | 3,342.61 | 3,342.61 | 3,339.99 | 3,340.46 | 198.5444 |
2024-06-24 19:29:00 | 3,340.46 | 3,342.56 | 3,340.46 | 3,341.21 | 87.1661 |
2024-06-24 19:30:00 | 3,341.21 | 3,342.4 | 3,341.21 | 3,342.39 | 197.2403 |
2024-06-24 19:31:00 | 3,342.4 | 3,343.88 | 3,342.39 | 3,343.88 | 35.5102 |
2024-06-24 19:32:00 | 3,343.88 | 3,352.29 | 3,343.88 | 3,350.91 | 618.954 |
2024-06-24 19:33:00 | 3,350.9 | 3,351.98 | 3,347.86 | 3,350.6 | 103.1526 |
2024-06-24 19:34:00 | 3,350.59 | 3,350.69 | 3,346.08 | 3,346.41 | 169.081 |
2024-06-24 19:35:00 | 3,346.41 | 3,348.17 | 3,345.92 | 3,346.29 | 63.6482 |
2024-06-24 19:36:00 | 3,346.29 | 3,350.21 | 3,346.29 | 3,349.8 | 531.9178 |
2024-06-24 19:37:00 | 3,349.81 | 3,350.69 | 3,349.2 | 3,349.22 | 82.4724 |
2024-06-24 19:38:00 | 3,349.22 | 3,349.98 | 3,346.4 | 3,346.41 | 106.4803 |
2024-06-24 19:39:00 | 3,346.41 | 3,347.4 | 3,343.55 | 3,343.55 | 197.8912 |
2024-06-24 19:40:00 | 3,343.55 | 3,343.55 | 3,339.83 | 3,342.75 | 170.5774 |
2024-06-24 19:41:00 | 3,342.76 | 3,344.18 | 3,342.48 | 3,342.51 | 139.0677 |
2024-06-24 19:42:00 | 3,342.51 | 3,344.34 | 3,342.5 | 3,343.24 | 56.3808 |
2024-06-24 19:43:00 | 3,343.24 | 3,343.24 | 3,341.31 | 3,342.08 | 178.6776 |
2024-06-24 19:44:00 | 3,342.08 | 3,345.2 | 3,341.3 | 3,344.8 | 132.8811 |
2024-06-24 19:45:00 | 3,344.8 | 3,347.76 | 3,344.43 | 3,347.2 | 50.566 |
2024-06-24 19:46:00 | 3,347.2 | 3,351.19 | 3,347.19 | 3,350.48 | 108.3961 |
2024-06-24 19:47:00 | 3,350.48 | 3,352.39 | 3,348.68 | 3,352.39 | 159.6384 |
2024-06-24 19:48:00 | 3,352.39 | 3,352.39 | 3,349 | 3,350.22 | 175.453 |
2024-06-24 19:49:00 | 3,350.22 | 3,351 | 3,349.3 | 3,350.61 | 36.1676 |
2024-06-24 19:50:00 | 3,350.61 | 3,350.79 | 3,349.22 | 3,349.22 | 58.6744 |
2024-06-24 19:51:00 | 3,349.21 | 3,349.22 | 3,347.01 | 3,348.19 | 112.382 |
2024-06-24 19:52:00 | 3,348.18 | 3,350.54 | 3,347.82 | 3,349.97 | 164.7416 |
2024-06-24 19:53:00 | 3,349.97 | 3,351.52 | 3,349.11 | 3,349.41 | 105.5687 |
2024-06-24 19:54:00 | 3,349.41 | 3,349.74 | 3,348.66 | 3,348.81 | 145.8404 |
2024-06-24 19:55:00 | 3,348.81 | 3,349 | 3,347.22 | 3,347.82 | 69.3023 |
2024-06-24 19:56:00 | 3,347.82 | 3,351.56 | 3,347.82 | 3,351.55 | 43.1133 |
2024-06-24 19:57:00 | 3,351.55 | 3,352.39 | 3,350.01 | 3,350.02 | 181.3848 |
2024-06-24 19:58:00 | 3,350.01 | 3,350.02 | 3,345.52 | 3,345.52 | 81.6737 |
2024-06-24 19:59:00 | 3,345.53 | 3,346.08 | 3,344.61 | 3,345.01 | 146.2659 |
2024-06-24 20:00:00 | 3,344.97 | 3,345.42 | 3,342.61 | 3,342.88 | 163.2262 |
2024-06-24 20:01:00 | 3,342.66 | 3,343.78 | 3,342.24 | 3,342.92 | 79.658 |
2024-06-24 20:02:00 | 3,342.91 | 3,345.2 | 3,342.91 | 3,345.2 | 115.5055 |
2024-06-24 20:03:00 | 3,345.2 | 3,346.99 | 3,345.2 | 3,346.98 | 47.2699 |
2024-06-24 20:04:00 | 3,346.98 | 3,355 | 3,346.98 | 3,355 | 452.688 |
2024-06-24 20:05:00 | 3,355 | 3,355.92 | 3,353 | 3,355.92 | 115.9174 |
2024-06-24 20:06:00 | 3,355.91 | 3,373.65 | 3,355.25 | 3,369.41 | 2,552.1505 |
2024-06-24 20:07:00 | 3,369.4 | 3,370.08 | 3,361.68 | 3,370.08 | 1,026.6119 |
2024-06-24 20:08:00 | 3,370.07 | 3,376.2 | 3,369.2 | 3,375.39 | 749.2149 |
2024-06-24 20:09:00 | 3,375.38 | 3,382.57 | 3,374 | 3,382.57 | 635.6553 |
2024-06-24 20:10:00 | 3,382.59 | 3,384.55 | 3,379.6 | 3,380.75 | 625.2577 |
2024-06-24 20:11:00 | 3,380.88 | 3,383.28 | 3,378.35 | 3,379.18 | 421.3355 |
2024-06-24 20:12:00 | 3,379.17 | 3,381.64 | 3,376.26 | 3,380.3 | 539.9219 |
2024-06-24 20:13:00 | 3,380.29 | 3,382.33 | 3,378.34 | 3,380.58 | 613.8276 |
2024-06-24 20:14:00 | 3,380.59 | 3,380.59 | 3,376.31 | 3,377.1 | 331.4804 |
2024-06-24 20:15:00 | 3,377.1 | 3,379.99 | 3,375.51 | 3,375.51 | 295.9124 |
2024-06-24 20:16:00 | 3,375.54 | 3,375.99 | 3,373.11 | 3,373.64 | 227.9873 |
2024-06-24 20:17:00 | 3,373.64 | 3,375 | 3,372.27 | 3,374.41 | 427.1349 |
2024-06-24 20:18:00 | 3,374.41 | 3,379.4 | 3,374.4 | 3,379.39 | 1,017.6222 |
2024-06-24 20:19:00 | 3,379.39 | 3,381.68 | 3,379.01 | 3,381.68 | 118.6011 |
2024-06-24 20:20:00 | 3,381.69 | 3,383 | 3,378.24 | 3,379.35 | 225.3359 |
2024-06-24 20:21:00 | 3,379.35 | 3,384.4 | 3,379.35 | 3,384.11 | 243.4741 |
2024-06-24 20:22:00 | 3,384.11 | 3,386.25 | 3,382.85 | 3,384.38 | 600.7694 |
2024-06-24 20:23:00 | 3,384.38 | 3,384.55 | 3,380.18 | 3,381.9 | 473.1364 |
2024-06-24 20:24:00 | 3,381.89 | 3,382.3 | 3,379.88 | 3,379.88 | 65.3093 |
2024-06-24 20:25:00 | 3,379.87 | 3,384.7 | 3,379.87 | 3,380.67 | 142.3085 |
2024-06-24 20:26:00 | 3,380.66 | 3,380.66 | 3,377.42 | 3,377.58 | 130.0881 |
2024-06-24 20:27:00 | 3,377.59 | 3,378.71 | 3,376.92 | 3,376.93 | 108.2948 |
2024-06-24 20:28:00 | 3,376.93 | 3,376.96 | 3,375 | 3,376.79 | 166.4551 |
2024-06-24 20:29:00 | 3,376.8 | 3,378.62 | 3,375.86 | 3,375.86 | 166.5379 |
2024-06-24 20:30:00 | 3,375.86 | 3,382.53 | 3,375.86 | 3,381.91 | 411.9834 |
2024-06-24 20:31:00 | 3,381.92 | 3,381.92 | 3,377.14 | 3,377.14 | 299.4775 |
2024-06-24 20:32:00 | 3,377.14 | 3,377.79 | 3,376.29 | 3,377.38 | 48.771 |
2024-06-24 20:33:00 | 3,377.39 | 3,381.8 | 3,377.39 | 3,380.48 | 322.3975 |
2024-06-24 20:34:00 | 3,380.48 | 3,383 | 3,380.01 | 3,381.53 | 397.3934 |
2024-06-24 20:35:00 | 3,381.52 | 3,383.02 | 3,378.93 | 3,378.95 | 160.5221 |
2024-06-24 20:36:00 | 3,378.95 | 3,380.06 | 3,377.65 | 3,380.06 | 144.5251 |
2024-06-24 20:37:00 | 3,380.08 | 3,382.21 | 3,380.08 | 3,380.59 | 150.7467 |
2024-06-24 20:38:00 | 3,380.58 | 3,382.37 | 3,379.32 | 3,382.01 | 251.5115 |
2024-06-24 20:39:00 | 3,382.01 | 3,382.5 | 3,379.01 | 3,379.01 | 80.5371 |
2024-06-24 20:40:00 | 3,379.01 | 3,381.59 | 3,379.01 | 3,379.59 | 258.4773 |
2024-06-24 20:41:00 | 3,379.6 | 3,382.89 | 3,379.54 | 3,380.58 | 323.3384 |
2024-06-24 20:42:00 | 3,380.58 | 3,380.76 | 3,377.53 | 3,377.53 | 119.9785 |
2024-06-24 20:43:00 | 3,377.54 | 3,379.06 | 3,377.52 | 3,378.84 | 108.6457 |
2024-06-24 20:44:00 | 3,378.84 | 3,380.88 | 3,378.41 | 3,380.23 | 100.2017 |
2024-06-24 20:45:00 | 3,380.23 | 3,382.83 | 3,379.83 | 3,382.83 | 97.2617 |
2024-06-24 20:46:00 | 3,382.81 | 3,384.33 | 3,380.5 | 3,380.5 | 575.6939 |
2024-06-24 20:47:00 | 3,380.5 | 3,380.61 | 3,376.41 | 3,377.55 | 240.3423 |
2024-06-24 20:48:00 | 3,377.55 | 3,378.85 | 3,376.41 | 3,378.51 | 183.6899 |
2024-06-24 20:49:00 | 3,378.51 | 3,378.6 | 3,376.36 | 3,376.36 | 71.0041 |
2024-06-24 20:50:00 | 3,376.36 | 3,379.25 | 3,375.53 | 3,377.56 | 97.6536 |
2024-06-24 20:51:00 | 3,377.56 | 3,377.56 | 3,375.53 | 3,377.07 | 95.1601 |
2024-06-24 20:52:00 | 3,377.08 | 3,378.69 | 3,375.24 | 3,376.62 | 261.9054 |
2024-06-24 20:53:00 | 3,376.62 | 3,377 | 3,375.03 | 3,375.61 | 258.2054 |
2024-06-24 20:54:00 | 3,375.61 | 3,376.8 | 3,375.61 | 3,376.8 | 73.1837 |
2024-06-24 20:55:00 | 3,376.79 | 3,376.8 | 3,372.64 | 3,372.65 | 121.4617 |
2024-06-24 20:56:00 | 3,372.65 | 3,373.17 | 3,370.06 | 3,371.99 | 358.4852 |
2024-06-24 20:57:00 | 3,372 | 3,374.05 | 3,371.99 | 3,371.99 | 72.2866 |
2024-06-24 20:58:00 | 3,372 | 3,372.79 | 3,371.32 | 3,372.78 | 158.1847 |
2024-06-24 20:59:00 | 3,372.76 | 3,372.82 | 3,371.61 | 3,371.61 | 33.8437 |
2024-06-24 21:00:00 | 3,371.62 | 3,374.59 | 3,371.62 | 3,371.81 | 291.005 |
2024-06-24 21:01:00 | 3,371.8 | 3,374.2 | 3,371.8 | 3,372.61 | 478.2931 |
2024-06-24 21:02:00 | 3,372.61 | 3,376.4 | 3,372.6 | 3,375.79 | 365.861 |
2024-06-24 21:03:00 | 3,375.79 | 3,378.86 | 3,375.78 | 3,378.6 | 287.715 |
2024-06-24 21:04:00 | 3,378.6 | 3,379.97 | 3,378.36 | 3,378.96 | 255.48 |