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
|
|---|---|---|---|---|---|
2024-06-25 00:25:00 | 3,362.79 | 3,363.8 | 3,362.43 | 3,363.67 | 228.1713 |
2024-06-25 00:26:00 | 3,363.66 | 3,364.77 | 3,363.66 | 3,364.2 | 139.8866 |
2024-06-25 00:27:00 | 3,364.2 | 3,364.2 | 3,361.63 | 3,362.21 | 77.9289 |
2024-06-25 00:28:00 | 3,362.22 | 3,363.6 | 3,360.8 | 3,362.45 | 223.0137 |
2024-06-25 00:29:00 | 3,362.41 | 3,362.41 | 3,359.16 | 3,360.95 | 240.0755 |
2024-06-25 00:30:00 | 3,360.8 | 3,362.17 | 3,359.16 | 3,362.17 | 198.0987 |
2024-06-25 00:31:00 | 3,362.17 | 3,364.75 | 3,362.16 | 3,364.75 | 132.8825 |
2024-06-25 00:32:00 | 3,364.76 | 3,365.26 | 3,362.8 | 3,364 | 163.5101 |
2024-06-25 00:33:00 | 3,364.01 | 3,364.98 | 3,363.06 | 3,364.98 | 149.9623 |
2024-06-25 00:34:00 | 3,365 | 3,365.83 | 3,364.99 | 3,365.83 | 71.909 |
2024-06-25 00:35:00 | 3,365.83 | 3,366 | 3,365.2 | 3,365.21 | 88.8334 |
2024-06-25 00:36:00 | 3,365.21 | 3,366 | 3,362.09 | 3,364 | 92.6111 |
2024-06-25 00:37:00 | 3,364 | 3,366 | 3,363.48 | 3,364.4 | 74.9476 |
2024-06-25 00:38:00 | 3,364.4 | 3,366.97 | 3,364.1 | 3,366.96 | 72.5986 |
2024-06-25 00:39:00 | 3,366.97 | 3,366.97 | 3,365.11 | 3,365.6 | 75.6787 |
2024-06-25 00:40:00 | 3,365.61 | 3,366.16 | 3,363.29 | 3,364.01 | 101.6368 |
2024-06-25 00:41:00 | 3,364.02 | 3,366.58 | 3,364.02 | 3,365.51 | 58.8379 |
2024-06-25 00:42:00 | 3,365.52 | 3,365.68 | 3,362 | 3,362.01 | 46.3672 |
2024-06-25 00:43:00 | 3,362.01 | 3,362.01 | 3,360.19 | 3,360.97 | 251.7883 |
2024-06-25 00:44:00 | 3,360.97 | 3,362.31 | 3,360.55 | 3,360.55 | 197.7119 |
2024-06-25 00:45:00 | 3,360.56 | 3,364.07 | 3,360.56 | 3,363.4 | 161.5476 |
2024-06-25 00:46:00 | 3,363.41 | 3,364.89 | 3,362.49 | 3,364.89 | 94.3857 |
2024-06-25 00:47:00 | 3,364.89 | 3,364.89 | 3,363 | 3,363.47 | 39.8525 |
2024-06-25 00:48:00 | 3,363.48 | 3,364.49 | 3,363 | 3,363.53 | 67.8143 |
2024-06-25 00:49:00 | 3,363.54 | 3,363.54 | 3,361 | 3,361.09 | 96.1172 |
2024-06-25 00:50:00 | 3,361.09 | 3,362.6 | 3,360 | 3,362.59 | 282.924 |
2024-06-25 00:51:00 | 3,362.6 | 3,363.82 | 3,361 | 3,362.42 | 113.232 |
2024-06-25 00:52:00 | 3,362.42 | 3,364.01 | 3,361.94 | 3,364 | 67.4162 |
2024-06-25 00:53:00 | 3,364.01 | 3,364.99 | 3,363.86 | 3,364.97 | 116.465 |
2024-06-25 00:54:00 | 3,364.97 | 3,364.97 | 3,362.74 | 3,362.74 | 150.7091 |
2024-06-25 00:55:00 | 3,362.75 | 3,362.75 | 3,357.01 | 3,357.96 | 174.645 |
2024-06-25 00:56:00 | 3,357.96 | 3,360.56 | 3,357.04 | 3,359.9 | 233.3656 |
2024-06-25 00:57:00 | 3,359.91 | 3,361.8 | 3,358 | 3,361.8 | 151.0025 |
2024-06-25 00:58:00 | 3,361.8 | 3,361.8 | 3,358.61 | 3,359.97 | 145.4296 |
2024-06-25 00:59:00 | 3,359.96 | 3,361 | 3,358.45 | 3,361 | 54.6836 |
2024-06-25 01:00:00 | 3,361 | 3,362.8 | 3,359.8 | 3,361.2 | 211.6965 |
2024-06-25 01:01:00 | 3,361.2 | 3,361.2 | 3,358.86 | 3,359.85 | 121.2269 |
2024-06-25 01:02:00 | 3,359.86 | 3,362 | 3,359.21 | 3,361.16 | 85.4663 |
2024-06-25 01:03:00 | 3,361.15 | 3,362.76 | 3,359.49 | 3,362.25 | 371.7267 |
2024-06-25 01:04:00 | 3,362.24 | 3,364.39 | 3,362.24 | 3,363.61 | 108.0504 |
2024-06-25 01:05:00 | 3,363.61 | 3,364.97 | 3,363.08 | 3,364.96 | 207.6635 |
2024-06-25 01:06:00 | 3,364.96 | 3,366.21 | 3,363.41 | 3,363.42 | 120.0694 |
2024-06-25 01:07:00 | 3,363.42 | 3,364.2 | 3,362.44 | 3,363.2 | 28.5446 |
2024-06-25 01:08:00 | 3,363.21 | 3,364.81 | 3,361.37 | 3,364.8 | 131.6153 |
2024-06-25 01:09:00 | 3,364.8 | 3,365.01 | 3,363.99 | 3,364 | 96.867 |
2024-06-25 01:10:00 | 3,364.01 | 3,364.81 | 3,363.21 | 3,364.11 | 101.4415 |
2024-06-25 01:11:00 | 3,364.12 | 3,365.21 | 3,363.7 | 3,365.16 | 135.5351 |
2024-06-25 01:12:00 | 3,365.21 | 3,365.36 | 3,363.84 | 3,365.02 | 100.6195 |
2024-06-25 01:13:00 | 3,365.01 | 3,365.02 | 3,364.4 | 3,364.41 | 20.161 |
2024-06-25 01:14:00 | 3,364.4 | 3,364.95 | 3,364.4 | 3,364.65 | 27.4869 |
2024-06-25 01:15:00 | 3,364.65 | 3,365.42 | 3,364.17 | 3,365.36 | 97.1127 |
2024-06-25 01:16:00 | 3,365.36 | 3,365.36 | 3,362.09 | 3,362.09 | 77.1963 |
2024-06-25 01:17:00 | 3,362.1 | 3,365.79 | 3,362.1 | 3,365.32 | 110.9012 |
2024-06-25 01:18:00 | 3,365.34 | 3,365.85 | 3,363.02 | 3,363.02 | 73.7233 |
2024-06-25 01:19:00 | 3,363.01 | 3,363.06 | 3,361.92 | 3,362.24 | 38.0165 |
2024-06-25 01:20:00 | 3,362.25 | 3,362.25 | 3,358.97 | 3,359.73 | 497.701 |
2024-06-25 01:21:00 | 3,359.73 | 3,361.09 | 3,359.73 | 3,359.99 | 103.4424 |
2024-06-25 01:22:00 | 3,359.98 | 3,359.99 | 3,358 | 3,358 | 74.2721 |
2024-06-25 01:23:00 | 3,358 | 3,358 | 3,356.52 | 3,357.86 | 271.8913 |
2024-06-25 01:24:00 | 3,357.86 | 3,358.31 | 3,356.53 | 3,356.68 | 190.2313 |
2024-06-25 01:25:00 | 3,356.76 | 3,356.94 | 3,356.03 | 3,356.2 | 73.6299 |
2024-06-25 01:26:00 | 3,356.2 | 3,356.2 | 3,354.04 | 3,355.5 | 130.627 |
2024-06-25 01:27:00 | 3,355.5 | 3,358 | 3,355.49 | 3,358 | 62.1119 |
2024-06-25 01:28:00 | 3,358.18 | 3,358.69 | 3,357.01 | 3,357.2 | 67.3666 |
2024-06-25 01:29:00 | 3,357.19 | 3,357.2 | 3,354.4 | 3,355.85 | 119.8841 |
2024-06-25 01:30:00 | 3,355.85 | 3,355.85 | 3,352.51 | 3,355 | 480.5127 |
2024-06-25 01:31:00 | 3,355 | 3,355 | 3,353.69 | 3,353.7 | 59.5265 |
2024-06-25 01:32:00 | 3,353.69 | 3,354.53 | 3,352.25 | 3,352.4 | 112.9644 |
2024-06-25 01:33:00 | 3,352.4 | 3,352.4 | 3,349.25 | 3,349.77 | 334.4952 |
2024-06-25 01:34:00 | 3,349.78 | 3,351.8 | 3,349.77 | 3,351.79 | 109.24 |
2024-06-25 01:35:00 | 3,351.8 | 3,352.75 | 3,350.41 | 3,350.42 | 44.0173 |
2024-06-25 01:36:00 | 3,350.42 | 3,352.16 | 3,349.7 | 3,349.7 | 116.0566 |
2024-06-25 01:37:00 | 3,349.7 | 3,352.73 | 3,349 | 3,351.96 | 98.1277 |
2024-06-25 01:38:00 | 3,351.96 | 3,354.21 | 3,350.82 | 3,353.81 | 94.0294 |
2024-06-25 01:39:00 | 3,353.81 | 3,354.05 | 3,352.35 | 3,352.76 | 98.3151 |
2024-06-25 01:40:00 | 3,352.77 | 3,352.77 | 3,350.25 | 3,350.25 | 226.2267 |
2024-06-25 01:41:00 | 3,350.26 | 3,351.55 | 3,349.79 | 3,351.19 | 81.7693 |
2024-06-25 01:42:00 | 3,351.2 | 3,352.26 | 3,349.96 | 3,349.96 | 164.0414 |
2024-06-25 01:43:00 | 3,349.97 | 3,352.05 | 3,349.97 | 3,352.03 | 162.3545 |
2024-06-25 01:44:00 | 3,352.03 | 3,352.04 | 3,350 | 3,350.01 | 54.5525 |
2024-06-25 01:45:00 | 3,350.01 | 3,350.01 | 3,347.61 | 3,349.22 | 101.0079 |
2024-06-25 01:46:00 | 3,349.21 | 3,349.59 | 3,345.79 | 3,349.12 | 122.6068 |
2024-06-25 01:47:00 | 3,349.11 | 3,349.11 | 3,347.6 | 3,348.48 | 158.2664 |
2024-06-25 01:48:00 | 3,348.59 | 3,350.59 | 3,348.59 | 3,350.59 | 39.8401 |
2024-06-25 01:49:00 | 3,350.58 | 3,352.2 | 3,349.66 | 3,352.19 | 171.7356 |
2024-06-25 01:50:00 | 3,352.19 | 3,354.38 | 3,352.19 | 3,353.31 | 123.2081 |
2024-06-25 01:51:00 | 3,353.31 | 3,354.38 | 3,353.02 | 3,353.4 | 256.9517 |
2024-06-25 01:52:00 | 3,353.4 | 3,353.58 | 3,350.8 | 3,351.59 | 97.1938 |
2024-06-25 01:53:00 | 3,351.6 | 3,353.56 | 3,351.6 | 3,353.56 | 59.9523 |
2024-06-25 01:54:00 | 3,353.56 | 3,353.95 | 3,352.91 | 3,353.95 | 64.5136 |
2024-06-25 01:55:00 | 3,353.95 | 3,354.34 | 3,353.83 | 3,354.19 | 37.3325 |
2024-06-25 01:56:00 | 3,354.18 | 3,355 | 3,354.18 | 3,355 | 33.5326 |
2024-06-25 01:57:00 | 3,355 | 3,355 | 3,354.2 | 3,354.69 | 62.6537 |
2024-06-25 01:58:00 | 3,354.69 | 3,355.05 | 3,353.06 | 3,353.07 | 126.6701 |
2024-06-25 01:59:00 | 3,353.06 | 3,354.66 | 3,353.06 | 3,354.41 | 230.3373 |
2024-06-25 02:00:00 | 3,354.41 | 3,355.84 | 3,353.85 | 3,354.78 | 133.9698 |
2024-06-25 02:01:00 | 3,354.79 | 3,355.38 | 3,354.2 | 3,355.37 | 107.1041 |
2024-06-25 02:02:00 | 3,355.38 | 3,357.42 | 3,355.37 | 3,356.47 | 152.9324 |
2024-06-25 02:03:00 | 3,356.46 | 3,357.74 | 3,356.46 | 3,357.73 | 52.8818 |
2024-06-25 02:04:00 | 3,357.74 | 3,357.88 | 3,355.91 | 3,357.3 | 50.3561 |