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 21:05:00 | 3,378.95 | 3,381 | 3,378.61 | 3,378.62 | 153.5309 |
2024-06-24 21:06:00 | 3,378.61 | 3,379.25 | 3,378 | 3,378.99 | 69.8183 |
2024-06-24 21:07:00 | 3,379 | 3,379 | 3,375 | 3,375.01 | 200.7484 |
2024-06-24 21:08:00 | 3,375 | 3,375.01 | 3,372 | 3,373.74 | 165.401 |
2024-06-24 21:09:00 | 3,373.73 | 3,373.87 | 3,371.81 | 3,373.45 | 242.964 |
2024-06-24 21:10:00 | 3,373.45 | 3,373.46 | 3,371.8 | 3,373.19 | 325.8726 |
2024-06-24 21:11:00 | 3,373.2 | 3,376.96 | 3,373.2 | 3,376.96 | 86.8387 |
2024-06-24 21:12:00 | 3,376.96 | 3,377.31 | 3,375.22 | 3,377.02 | 111.1354 |
2024-06-24 21:13:00 | 3,377.02 | 3,377.43 | 3,375 | 3,375.01 | 118.0972 |
2024-06-24 21:14:00 | 3,375.01 | 3,376.48 | 3,374.64 | 3,376.47 | 161.4611 |
2024-06-24 21:15:00 | 3,376.48 | 3,379.47 | 3,376.47 | 3,379.47 | 89.5874 |
2024-06-24 21:16:00 | 3,379.47 | 3,381.79 | 3,379.46 | 3,381.79 | 112.8631 |
2024-06-24 21:17:00 | 3,381.79 | 3,387.5 | 3,381.78 | 3,386.6 | 689.2126 |
2024-06-24 21:18:00 | 3,386.61 | 3,390.39 | 3,385.14 | 3,387.19 | 767.8694 |
2024-06-24 21:19:00 | 3,387.19 | 3,388.9 | 3,386.4 | 3,386.4 | 107.8739 |
2024-06-24 21:20:00 | 3,386.4 | 3,387.8 | 3,384.85 | 3,384.85 | 324.8473 |
2024-06-24 21:21:00 | 3,384.86 | 3,385.21 | 3,381.41 | 3,382.39 | 402.5751 |
2024-06-24 21:22:00 | 3,382.39 | 3,384 | 3,381.78 | 3,382.01 | 85.5891 |
2024-06-24 21:23:00 | 3,382.01 | 3,382.77 | 3,381.61 | 3,382.77 | 16.1994 |
2024-06-24 21:24:00 | 3,382.76 | 3,382.95 | 3,381.4 | 3,381.78 | 26.2957 |
2024-06-24 21:25:00 | 3,381.77 | 3,385.18 | 3,381.77 | 3,384.2 | 177.4629 |
2024-06-24 21:26:00 | 3,384.21 | 3,385.05 | 3,384.2 | 3,384.99 | 29.3802 |
2024-06-24 21:27:00 | 3,384.84 | 3,384.88 | 3,383.52 | 3,384.88 | 58.1206 |
2024-06-24 21:28:00 | 3,384.88 | 3,387.14 | 3,384.88 | 3,384.96 | 386.5076 |
2024-06-24 21:29:00 | 3,384.97 | 3,385.99 | 3,384.96 | 3,385.98 | 26.4954 |
2024-06-24 21:30:00 | 3,385.98 | 3,388.17 | 3,385.98 | 3,387.35 | 82.0685 |
2024-06-24 21:31:00 | 3,387.35 | 3,389.8 | 3,387.34 | 3,389.8 | 97.6143 |
2024-06-24 21:32:00 | 3,389.8 | 3,391.34 | 3,385.98 | 3,386.01 | 176.2129 |
2024-06-24 21:33:00 | 3,386.01 | 3,386.01 | 3,382.95 | 3,382.96 | 82.0377 |
2024-06-24 21:34:00 | 3,382.96 | 3,384.83 | 3,381.5 | 3,384.43 | 350.715 |
2024-06-24 21:35:00 | 3,384.42 | 3,385.94 | 3,383.98 | 3,383.98 | 106.6795 |
2024-06-24 21:36:00 | 3,383.85 | 3,386.6 | 3,383.85 | 3,385.54 | 128.192 |
2024-06-24 21:37:00 | 3,385.41 | 3,386.67 | 3,385.04 | 3,385.05 | 60.5365 |
2024-06-24 21:38:00 | 3,385.05 | 3,386.49 | 3,385.04 | 3,386.48 | 31.6033 |
2024-06-24 21:39:00 | 3,386.48 | 3,387.08 | 3,384.67 | 3,384.68 | 202.2266 |
2024-06-24 21:40:00 | 3,384.67 | 3,386.19 | 3,384.67 | 3,384.82 | 42.4615 |
2024-06-24 21:41:00 | 3,384.83 | 3,387.18 | 3,384.82 | 3,386.81 | 81.9198 |
2024-06-24 21:42:00 | 3,386.82 | 3,386.82 | 3,384.41 | 3,384.41 | 52.9268 |
2024-06-24 21:43:00 | 3,384.4 | 3,384.41 | 3,382.08 | 3,382.09 | 99.4898 |
2024-06-24 21:44:00 | 3,382.09 | 3,383.6 | 3,382.08 | 3,382.91 | 333.1137 |
2024-06-24 21:45:00 | 3,382.91 | 3,382.92 | 3,381.4 | 3,381.41 | 39.7804 |
2024-06-24 21:46:00 | 3,381.41 | 3,384.24 | 3,381.4 | 3,384.24 | 43.0511 |
2024-06-24 21:47:00 | 3,384.24 | 3,384.24 | 3,381.64 | 3,382.43 | 63.6951 |
2024-06-24 21:48:00 | 3,382.43 | 3,382.79 | 3,381.81 | 3,382.79 | 67.5671 |
2024-06-24 21:49:00 | 3,382.79 | 3,383.21 | 3,382.29 | 3,382.29 | 57.3578 |
2024-06-24 21:50:00 | 3,382.29 | 3,383.35 | 3,382.02 | 3,382.9 | 60.3628 |
2024-06-24 21:51:00 | 3,382.91 | 3,384.93 | 3,382.91 | 3,384.93 | 52.7015 |
2024-06-24 21:52:00 | 3,384.92 | 3,393.9 | 3,384.53 | 3,393.89 | 2,629.9558 |
2024-06-24 21:53:00 | 3,393.89 | 3,393.99 | 3,390.11 | 3,392.6 | 231.7232 |
2024-06-24 21:54:00 | 3,392.6 | 3,392.91 | 3,390.07 | 3,390.08 | 113.8786 |
2024-06-24 21:55:00 | 3,390.07 | 3,393.4 | 3,389.6 | 3,393.39 | 79.7001 |
2024-06-24 21:56:00 | 3,393.39 | 3,393.86 | 3,391.41 | 3,393 | 116.9958 |
2024-06-24 21:57:00 | 3,393.01 | 3,393.78 | 3,392.4 | 3,392.41 | 67.5754 |
2024-06-24 21:58:00 | 3,392.41 | 3,393 | 3,390.6 | 3,390.6 | 54.1134 |
2024-06-24 21:59:00 | 3,390.6 | 3,392 | 3,390.6 | 3,390.9 | 67.8726 |
2024-06-24 22:00:00 | 3,390.9 | 3,392.66 | 3,390.4 | 3,390.4 | 95.8897 |
2024-06-24 22:01:00 | 3,390.41 | 3,390.72 | 3,387.77 | 3,388.04 | 138.1726 |
2024-06-24 22:02:00 | 3,388.19 | 3,391.45 | 3,388.19 | 3,391.45 | 69.632 |
2024-06-24 22:03:00 | 3,391.57 | 3,393.99 | 3,391.57 | 3,393.76 | 230.2319 |
2024-06-24 22:04:00 | 3,393.76 | 3,394.7 | 3,393.75 | 3,394.7 | 151.5988 |
2024-06-24 22:05:00 | 3,394.69 | 3,394.92 | 3,392.2 | 3,392.21 | 75.2632 |
2024-06-24 22:06:00 | 3,392.21 | 3,392.21 | 3,388.58 | 3,390 | 332.9688 |
2024-06-24 22:07:00 | 3,390 | 3,392.82 | 3,389.81 | 3,392.82 | 301.4992 |
2024-06-24 22:08:00 | 3,392.82 | 3,393.44 | 3,392.4 | 3,392.4 | 50.8447 |
2024-06-24 22:09:00 | 3,392.4 | 3,393 | 3,389.6 | 3,389.61 | 118.6598 |
2024-06-24 22:10:00 | 3,389.6 | 3,389.92 | 3,388.4 | 3,389.2 | 162.464 |
2024-06-24 22:11:00 | 3,389.21 | 3,390.76 | 3,389.21 | 3,390.75 | 43.2307 |
2024-06-24 22:12:00 | 3,390.75 | 3,392.6 | 3,390.62 | 3,392.6 | 30.7904 |
2024-06-24 22:13:00 | 3,392.6 | 3,393.21 | 3,392.05 | 3,392.71 | 255.2956 |
2024-06-24 22:14:00 | 3,392.71 | 3,393.17 | 3,392.7 | 3,392.98 | 46.2974 |
2024-06-24 22:15:00 | 3,392.98 | 3,394 | 3,392.98 | 3,393.75 | 96.6234 |
2024-06-24 22:16:00 | 3,393.76 | 3,394 | 3,392.6 | 3,393.01 | 109.3598 |
2024-06-24 22:17:00 | 3,393.01 | 3,393.79 | 3,391.21 | 3,392.06 | 456.0068 |
2024-06-24 22:18:00 | 3,392.06 | 3,392.8 | 3,391.24 | 3,391.8 | 130.9578 |
2024-06-24 22:19:00 | 3,391.8 | 3,391.8 | 3,391.21 | 3,391.79 | 30.0247 |
2024-06-24 22:20:00 | 3,391.79 | 3,391.8 | 3,390 | 3,390.84 | 159.4829 |
2024-06-24 22:21:00 | 3,390.84 | 3,392.8 | 3,390 | 3,392.79 | 66.3006 |
2024-06-24 22:22:00 | 3,392.79 | 3,392.8 | 3,391.33 | 3,391.93 | 113.8176 |
2024-06-24 22:23:00 | 3,391.94 | 3,393.92 | 3,391.94 | 3,392.08 | 273.7558 |
2024-06-24 22:24:00 | 3,392.08 | 3,392.63 | 3,391.41 | 3,391.41 | 57.8484 |
2024-06-24 22:25:00 | 3,391.41 | 3,391.95 | 3,391.41 | 3,391.95 | 103.1808 |
2024-06-24 22:26:00 | 3,392 | 3,392 | 3,390.42 | 3,390.43 | 57.4256 |
2024-06-24 22:27:00 | 3,390.43 | 3,391.61 | 3,390.02 | 3,390.03 | 67.6687 |
2024-06-24 22:28:00 | 3,390.02 | 3,391.02 | 3,390.02 | 3,391.02 | 14.2563 |
2024-06-24 22:29:00 | 3,391.03 | 3,392 | 3,391.03 | 3,391.21 | 71.497 |
2024-06-24 22:30:00 | 3,391.2 | 3,392.78 | 3,390.49 | 3,392.21 | 139.1263 |
2024-06-24 22:31:00 | 3,392.21 | 3,392.59 | 3,391.77 | 3,391.91 | 29.4308 |
2024-06-24 22:32:00 | 3,391.9 | 3,392.76 | 3,391.9 | 3,392.73 | 55.2747 |
2024-06-24 22:33:00 | 3,392.74 | 3,393.14 | 3,392.07 | 3,392.18 | 24.1762 |
2024-06-24 22:34:00 | 3,392.39 | 3,392.39 | 3,390.03 | 3,390.04 | 199.6605 |
2024-06-24 22:35:00 | 3,390.03 | 3,391 | 3,389.61 | 3,389.62 | 89.0398 |
2024-06-24 22:36:00 | 3,389.61 | 3,389.62 | 3,387.55 | 3,387.56 | 72.5782 |
2024-06-24 22:37:00 | 3,387.55 | 3,387.55 | 3,384.6 | 3,385.27 | 715.7087 |
2024-06-24 22:38:00 | 3,385.26 | 3,385.27 | 3,383.6 | 3,383.83 | 54.0026 |
2024-06-24 22:39:00 | 3,383.84 | 3,383.84 | 3,382.29 | 3,382.4 | 284.7104 |
2024-06-24 22:40:00 | 3,382.29 | 3,384.99 | 3,382.29 | 3,384.98 | 78.668 |
2024-06-24 22:41:00 | 3,384.99 | 3,385.36 | 3,383.39 | 3,383.99 | 73.3756 |
2024-06-24 22:42:00 | 3,384 | 3,384 | 3,380.02 | 3,380.03 | 118.5459 |
2024-06-24 22:43:00 | 3,380.02 | 3,380.6 | 3,378.85 | 3,378.86 | 244.66 |
2024-06-24 22:44:00 | 3,378.86 | 3,378.86 | 3,376.21 | 3,376.59 | 235.5601 |