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 22:45:00 | 3,376.59 | 3,379.29 | 3,376.59 | 3,378.24 | 156.4704 |
2024-06-24 22:46:00 | 3,378.23 | 3,379.68 | 3,378.22 | 3,378.47 | 110.1094 |
2024-06-24 22:47:00 | 3,378.47 | 3,378.81 | 3,373.3 | 3,373.3 | 199.6531 |
2024-06-24 22:48:00 | 3,373.27 | 3,375.8 | 3,373 | 3,374.05 | 139.7246 |
2024-06-24 22:49:00 | 3,374.04 | 3,374.2 | 3,372.3 | 3,372.77 | 139.99 |
2024-06-24 22:50:00 | 3,372.76 | 3,372.76 | 3,371.81 | 3,372.01 | 132.814 |
2024-06-24 22:51:00 | 3,372 | 3,372.13 | 3,368.99 | 3,371.74 | 807.9122 |
2024-06-24 22:52:00 | 3,371.73 | 3,373.2 | 3,371.2 | 3,373.2 | 186.1301 |
2024-06-24 22:53:00 | 3,373.2 | 3,374.39 | 3,372.79 | 3,374.24 | 243.9936 |
2024-06-24 22:54:00 | 3,374.25 | 3,374.51 | 3,373 | 3,374.45 | 91.7857 |
2024-06-24 22:55:00 | 3,374.44 | 3,377.01 | 3,374.44 | 3,377 | 247.6729 |
2024-06-24 22:56:00 | 3,377.01 | 3,377.93 | 3,377 | 3,377.61 | 78.0249 |
2024-06-24 22:57:00 | 3,377.61 | 3,378.02 | 3,377 | 3,377.01 | 103.094 |
2024-06-24 22:58:00 | 3,377 | 3,378.2 | 3,377 | 3,377.04 | 79.9713 |
2024-06-24 22:59:00 | 3,377.03 | 3,377.03 | 3,375.18 | 3,375.18 | 81.7001 |
2024-06-24 23:00:00 | 3,375.18 | 3,377.55 | 3,372.69 | 3,372.69 | 126.9233 |
2024-06-24 23:01:00 | 3,372.68 | 3,373 | 3,371.73 | 3,372.37 | 108.7695 |
2024-06-24 23:02:00 | 3,372.37 | 3,373.8 | 3,371.4 | 3,372.38 | 234.105 |
2024-06-24 23:03:00 | 3,372.38 | 3,372.38 | 3,370.97 | 3,370.97 | 50.2792 |
2024-06-24 23:04:00 | 3,370.98 | 3,370.98 | 3,368.99 | 3,369.33 | 126.8877 |
2024-06-24 23:05:00 | 3,369.33 | 3,369.34 | 3,368.33 | 3,368.73 | 166.3409 |
2024-06-24 23:06:00 | 3,368.72 | 3,369.8 | 3,368.4 | 3,369.4 | 124.7043 |
2024-06-24 23:07:00 | 3,369.4 | 3,371.78 | 3,369.4 | 3,371.58 | 98.0314 |
2024-06-24 23:08:00 | 3,371.58 | 3,372.69 | 3,371.58 | 3,372.68 | 59.4078 |
2024-06-24 23:09:00 | 3,372.68 | 3,372.72 | 3,371.58 | 3,372.72 | 151.8708 |
2024-06-24 23:10:00 | 3,372.72 | 3,373.45 | 3,372.03 | 3,373.44 | 97.1757 |
2024-06-24 23:11:00 | 3,373.45 | 3,375.88 | 3,373.44 | 3,375.88 | 112.2017 |
2024-06-24 23:12:00 | 3,375.87 | 3,375.87 | 3,373.08 | 3,373.09 | 101.9306 |
2024-06-24 23:13:00 | 3,373.08 | 3,373.28 | 3,372 | 3,372 | 58.2495 |
2024-06-24 23:14:00 | 3,372.01 | 3,373.11 | 3,372 | 3,372.79 | 50.1141 |
2024-06-24 23:15:00 | 3,372.79 | 3,375.14 | 3,372.79 | 3,375.01 | 78.4897 |
2024-06-24 23:16:00 | 3,375 | 3,375.48 | 3,374.8 | 3,374.8 | 52.7782 |
2024-06-24 23:17:00 | 3,374.8 | 3,375.49 | 3,374.8 | 3,375.4 | 33.6022 |
2024-06-24 23:18:00 | 3,375.4 | 3,375.8 | 3,375.01 | 3,375.61 | 62.8613 |
2024-06-24 23:19:00 | 3,375.61 | 3,376.72 | 3,375.53 | 3,375.53 | 82.0208 |
2024-06-24 23:20:00 | 3,375.52 | 3,375.53 | 3,372.69 | 3,372.69 | 60.9053 |
2024-06-24 23:21:00 | 3,372.69 | 3,372.98 | 3,369.95 | 3,369.96 | 184.0173 |
2024-06-24 23:22:00 | 3,369.95 | 3,369.96 | 3,368.2 | 3,368.56 | 54.8912 |
2024-06-24 23:23:00 | 3,368.56 | 3,371 | 3,368.56 | 3,369.01 | 229.0471 |
2024-06-24 23:24:00 | 3,369 | 3,371 | 3,369 | 3,370.64 | 65.4386 |
2024-06-24 23:25:00 | 3,370.47 | 3,372.1 | 3,369.82 | 3,369.82 | 39.1512 |
2024-06-24 23:26:00 | 3,369.82 | 3,370.96 | 3,369.41 | 3,370.93 | 44.1753 |
2024-06-24 23:27:00 | 3,370.93 | 3,372.47 | 3,370.93 | 3,372.46 | 54.4146 |
2024-06-24 23:28:00 | 3,372.47 | 3,372.79 | 3,372.46 | 3,372.79 | 24.265 |
2024-06-24 23:29:00 | 3,372.78 | 3,372.78 | 3,369.2 | 3,369.62 | 67.0934 |
2024-06-24 23:30:00 | 3,369.62 | 3,373 | 3,369.62 | 3,372.77 | 33.9621 |
2024-06-24 23:31:00 | 3,372.78 | 3,373.8 | 3,372.77 | 3,373.79 | 81.9984 |
2024-06-24 23:32:00 | 3,373.8 | 3,375.69 | 3,373.79 | 3,375.69 | 57.8793 |
2024-06-24 23:33:00 | 3,375.7 | 3,377.93 | 3,375.69 | 3,377.93 | 208.2035 |
2024-06-24 23:34:00 | 3,377.93 | 3,379.37 | 3,376.6 | 3,376.61 | 126.8939 |
2024-06-24 23:35:00 | 3,376.61 | 3,376.61 | 3,374.86 | 3,374.86 | 159.5598 |
2024-06-24 23:36:00 | 3,374.86 | 3,375.18 | 3,373.64 | 3,373.65 | 138.4904 |
2024-06-24 23:37:00 | 3,373.65 | 3,377.6 | 3,373.64 | 3,377.6 | 327.5627 |
2024-06-24 23:38:00 | 3,377.59 | 3,377.59 | 3,374.38 | 3,375.08 | 204.6389 |
2024-06-24 23:39:00 | 3,375.08 | 3,375.08 | 3,374.39 | 3,374.95 | 40.4887 |
2024-06-24 23:40:00 | 3,374.96 | 3,376.39 | 3,374.96 | 3,376.21 | 52.8351 |
2024-06-24 23:41:00 | 3,376.21 | 3,376.21 | 3,374.27 | 3,374.95 | 32.241 |
2024-06-24 23:42:00 | 3,374.96 | 3,376.09 | 3,374.95 | 3,375.23 | 35.5511 |
2024-06-24 23:43:00 | 3,375.23 | 3,375.34 | 3,375.22 | 3,375.34 | 14.2563 |
2024-06-24 23:44:00 | 3,375.34 | 3,375.34 | 3,372.75 | 3,372.97 | 55.0202 |
2024-06-24 23:45:00 | 3,372.96 | 3,374.2 | 3,372.96 | 3,373.6 | 33.0941 |
2024-06-24 23:46:00 | 3,373.41 | 3,373.41 | 3,371.73 | 3,372.35 | 168.8034 |
2024-06-24 23:47:00 | 3,372.35 | 3,373.19 | 3,372.35 | 3,373.14 | 140.152 |
2024-06-24 23:48:00 | 3,373.14 | 3,373.23 | 3,371.8 | 3,371.8 | 25.5266 |
2024-06-24 23:49:00 | 3,371.8 | 3,371.99 | 3,367.98 | 3,369.74 | 1,193.2586 |
2024-06-24 23:50:00 | 3,369.73 | 3,371.58 | 3,369.73 | 3,371.58 | 77.7184 |
2024-06-24 23:51:00 | 3,371.58 | 3,371.99 | 3,368.4 | 3,369.6 | 1,141.7491 |
2024-06-24 23:52:00 | 3,369.6 | 3,370.4 | 3,369.59 | 3,369.99 | 51.1335 |
2024-06-24 23:53:00 | 3,370 | 3,370 | 3,369 | 3,369.95 | 81.8635 |
2024-06-24 23:54:00 | 3,370 | 3,370.6 | 3,369.99 | 3,370.59 | 63.1338 |
2024-06-24 23:55:00 | 3,370.59 | 3,371.4 | 3,370.59 | 3,371.39 | 65.5172 |
2024-06-24 23:56:00 | 3,371.4 | 3,371.4 | 3,368.41 | 3,368.75 | 36.1759 |
2024-06-24 23:57:00 | 3,368.75 | 3,369.87 | 3,368.75 | 3,369.8 | 40.5974 |
2024-06-24 23:58:00 | 3,369.8 | 3,371.1 | 3,369.79 | 3,370.98 | 71.324 |
2024-06-24 23:59:00 | 3,370.99 | 3,370.99 | 3,370.26 | 3,370.74 | 43.9356 |
2024-06-25 00:00:00 | 3,370.62 | 3,371.1 | 3,370.1 | 3,370.41 | 70.9543 |
2024-06-25 00:01:00 | 3,370.41 | 3,370.59 | 3,369.2 | 3,369.99 | 62.0458 |
2024-06-25 00:02:00 | 3,369.99 | 3,371.78 | 3,369.99 | 3,371.78 | 83.525 |
2024-06-25 00:03:00 | 3,371.78 | 3,374.1 | 3,371.4 | 3,374.1 | 308.5523 |
2024-06-25 00:04:00 | 3,374.09 | 3,377.22 | 3,374.09 | 3,376.86 | 321.5892 |
2024-06-25 00:05:00 | 3,376.85 | 3,378.99 | 3,376.85 | 3,377.88 | 193.5352 |
2024-06-25 00:06:00 | 3,377.87 | 3,377.88 | 3,373.6 | 3,374.02 | 210.2108 |
2024-06-25 00:07:00 | 3,374.02 | 3,374.02 | 3,372.23 | 3,372.24 | 61.0916 |
2024-06-25 00:08:00 | 3,372.23 | 3,373.6 | 3,372.23 | 3,372.5 | 78.9694 |
2024-06-25 00:09:00 | 3,372.5 | 3,372.51 | 3,369.75 | 3,370.36 | 69.0102 |
2024-06-25 00:10:00 | 3,370.37 | 3,370.5 | 3,370.08 | 3,370.32 | 67.8903 |
2024-06-25 00:11:00 | 3,370.33 | 3,371.47 | 3,369.93 | 3,369.93 | 112.01 |
2024-06-25 00:12:00 | 3,369.94 | 3,370.79 | 3,369.93 | 3,370.61 | 47.4577 |
2024-06-25 00:13:00 | 3,370.61 | 3,370.61 | 3,369.74 | 3,369.75 | 72.163 |
2024-06-25 00:14:00 | 3,369.75 | 3,369.75 | 3,363.5 | 3,364.45 | 442.9867 |
2024-06-25 00:15:00 | 3,364.45 | 3,367.03 | 3,363 | 3,364.19 | 211.0732 |
2024-06-25 00:16:00 | 3,364.3 | 3,367.3 | 3,364.3 | 3,367.17 | 113.6178 |
2024-06-25 00:17:00 | 3,367.17 | 3,367.2 | 3,365.5 | 3,365.73 | 53.5531 |
2024-06-25 00:18:00 | 3,365.73 | 3,367.07 | 3,364.69 | 3,365.01 | 121.7907 |
2024-06-25 00:19:00 | 3,365.01 | 3,365.01 | 3,362.2 | 3,364.79 | 197.0176 |
2024-06-25 00:20:00 | 3,364.79 | 3,364.79 | 3,362.41 | 3,363.8 | 91.6027 |
2024-06-25 00:21:00 | 3,363.8 | 3,365.2 | 3,363.6 | 3,364.64 | 129.4359 |
2024-06-25 00:22:00 | 3,364.4 | 3,364.4 | 3,361.34 | 3,362.69 | 79.0522 |
2024-06-25 00:23:00 | 3,362.7 | 3,364.5 | 3,362.43 | 3,362.43 | 87.7344 |
2024-06-25 00:24:00 | 3,362.43 | 3,363.36 | 3,362.43 | 3,362.8 | 193.4951 |