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 02:05:00 | 3,357.29 | 3,357.29 | 3,354.41 | 3,354.42 | 34.9514 |
2024-06-25 02:06:00 | 3,354.41 | 3,357.65 | 3,354.41 | 3,356.73 | 81.4901 |
2024-06-25 02:07:00 | 3,356.73 | 3,357.67 | 3,356.73 | 3,357.66 | 47.3281 |
2024-06-25 02:08:00 | 3,357.66 | 3,358.92 | 3,356.8 | 3,358.76 | 117.6745 |
2024-06-25 02:09:00 | 3,358.77 | 3,361.97 | 3,358.76 | 3,361.42 | 80.6384 |
2024-06-25 02:10:00 | 3,361.41 | 3,361.81 | 3,359.75 | 3,359.76 | 77.2041 |
2024-06-25 02:11:00 | 3,359.75 | 3,360.2 | 3,358.96 | 3,359.48 | 77.4728 |
2024-06-25 02:12:00 | 3,359.49 | 3,361.27 | 3,359.07 | 3,361.27 | 216.7798 |
2024-06-25 02:13:00 | 3,361.27 | 3,363 | 3,361.26 | 3,362.68 | 79.5756 |
2024-06-25 02:14:00 | 3,362.69 | 3,362.69 | 3,360.71 | 3,362.2 | 113.675 |
2024-06-25 02:15:00 | 3,362.19 | 3,362.37 | 3,362.19 | 3,362.36 | 99.6754 |
2024-06-25 02:16:00 | 3,362.35 | 3,364.62 | 3,362.35 | 3,363.21 | 136.7068 |
2024-06-25 02:17:00 | 3,363.2 | 3,363.89 | 3,363.01 | 3,363.88 | 43.3568 |
2024-06-25 02:18:00 | 3,363.89 | 3,365.2 | 3,363.58 | 3,365.09 | 106.5129 |
2024-06-25 02:19:00 | 3,365.1 | 3,366.34 | 3,364.66 | 3,364.67 | 111.3577 |
2024-06-25 02:20:00 | 3,364.66 | 3,364.66 | 3,363.6 | 3,363.95 | 40.0659 |
2024-06-25 02:21:00 | 3,363.94 | 3,363.94 | 3,361.81 | 3,361.81 | 78.9314 |
2024-06-25 02:22:00 | 3,361.82 | 3,361.82 | 3,360.05 | 3,360.94 | 57.1823 |
2024-06-25 02:23:00 | 3,360.94 | 3,362.62 | 3,360.93 | 3,362.62 | 36.5039 |
2024-06-25 02:24:00 | 3,362.63 | 3,363.69 | 3,361.61 | 3,362.25 | 37.6771 |
2024-06-25 02:25:00 | 3,362.26 | 3,362.26 | 3,360.23 | 3,360.23 | 88.3269 |
2024-06-25 02:26:00 | 3,360.23 | 3,360.99 | 3,360.2 | 3,360.64 | 84.5445 |
2024-06-25 02:27:00 | 3,360.64 | 3,361.61 | 3,360.41 | 3,361.33 | 56.3921 |
2024-06-25 02:28:00 | 3,361.33 | 3,361.33 | 3,360.42 | 3,360.43 | 33.3634 |
2024-06-25 02:29:00 | 3,360.42 | 3,362.7 | 3,360.42 | 3,362.7 | 50.7653 |
2024-06-25 02:30:00 | 3,362.69 | 3,362.69 | 3,360.01 | 3,361.57 | 177.0377 |
2024-06-25 02:31:00 | 3,361.57 | 3,362.83 | 3,361.24 | 3,362.83 | 25.4145 |
2024-06-25 02:32:00 | 3,362.83 | 3,364.08 | 3,362.82 | 3,364.08 | 50.0441 |
2024-06-25 02:33:00 | 3,364.08 | 3,364.66 | 3,363.43 | 3,364.63 | 111.2352 |
2024-06-25 02:34:00 | 3,364.63 | 3,367.72 | 3,364.49 | 3,367.72 | 247.669 |
2024-06-25 02:35:00 | 3,367.71 | 3,368.99 | 3,367.71 | 3,368.14 | 179.6298 |
2024-06-25 02:36:00 | 3,368.14 | 3,370.37 | 3,367.5 | 3,369.7 | 148.9705 |
2024-06-25 02:37:00 | 3,369.69 | 3,369.69 | 3,366.2 | 3,367.81 | 102.1263 |
2024-06-25 02:38:00 | 3,367.81 | 3,368.62 | 3,367.13 | 3,367.13 | 77.6002 |
2024-06-25 02:39:00 | 3,367.12 | 3,367.98 | 3,366.42 | 3,367.27 | 277.1966 |
2024-06-25 02:40:00 | 3,367.28 | 3,367.28 | 3,364.73 | 3,365.07 | 98.1455 |
2024-06-25 02:41:00 | 3,365.06 | 3,367.43 | 3,365.06 | 3,367.42 | 64.8785 |
2024-06-25 02:42:00 | 3,367.43 | 3,367.43 | 3,364.66 | 3,365.01 | 52.4329 |
2024-06-25 02:43:00 | 3,365 | 3,365.6 | 3,364.49 | 3,364.73 | 47.9428 |
2024-06-25 02:44:00 | 3,364.74 | 3,366.01 | 3,364.73 | 3,366.01 | 18.1093 |
2024-06-25 02:45:00 | 3,366.01 | 3,366.01 | 3,364.49 | 3,365.26 | 112.8422 |
2024-06-25 02:46:00 | 3,365.26 | 3,365.49 | 3,363.46 | 3,363.46 | 38.7836 |
2024-06-25 02:47:00 | 3,363.45 | 3,365.4 | 3,363.45 | 3,364.22 | 105.4906 |
2024-06-25 02:48:00 | 3,364.22 | 3,366.87 | 3,364.21 | 3,364.82 | 43.9069 |
2024-06-25 02:49:00 | 3,364.82 | 3,365.17 | 3,364.36 | 3,364.79 | 70.0239 |
2024-06-25 02:50:00 | 3,364.8 | 3,380.02 | 3,364.8 | 3,375 | 1,273.4782 |
2024-06-25 02:51:00 | 3,375 | 3,377.6 | 3,372.07 | 3,377.59 | 248.9408 |
2024-06-25 02:52:00 | 3,377.59 | 3,388.37 | 3,377.21 | 3,385.04 | 824.8042 |
2024-06-25 02:53:00 | 3,384.86 | 3,394.31 | 3,382.08 | 3,392.13 | 1,446.2121 |
2024-06-25 02:54:00 | 3,392.02 | 3,392.52 | 3,385 | 3,388.01 | 848.787 |
2024-06-25 02:55:00 | 3,388.01 | 3,388.97 | 3,384.84 | 3,385 | 351.8579 |
2024-06-25 02:56:00 | 3,385 | 3,391 | 3,384.41 | 3,388.01 | 347.9855 |
2024-06-25 02:57:00 | 3,388 | 3,388.01 | 3,384.74 | 3,385.25 | 149.1378 |
2024-06-25 02:58:00 | 3,385.25 | 3,385.25 | 3,381.64 | 3,381.75 | 263.1426 |
2024-06-25 02:59:00 | 3,381.75 | 3,383.39 | 3,381.74 | 3,383.17 | 82.1318 |
2024-06-25 03:00:00 | 3,383.16 | 3,383.6 | 3,378.93 | 3,378.93 | 135.4616 |
2024-06-25 03:01:00 | 3,378.93 | 3,380.96 | 3,378.28 | 3,379.78 | 304.6829 |
2024-06-25 03:02:00 | 3,379.78 | 3,381.98 | 3,379.78 | 3,381.26 | 123.6593 |
2024-06-25 03:03:00 | 3,381.26 | 3,381.88 | 3,379 | 3,379.55 | 786.4077 |
2024-06-25 03:04:00 | 3,379.56 | 3,381.87 | 3,377.89 | 3,379.02 | 163.7944 |
2024-06-25 03:05:00 | 3,379.03 | 3,379.72 | 3,377.2 | 3,379.72 | 184.5292 |
2024-06-25 03:06:00 | 3,379.72 | 3,381.79 | 3,379.2 | 3,380.71 | 107.9534 |
2024-06-25 03:07:00 | 3,380.71 | 3,384.21 | 3,380.39 | 3,383.78 | 239.322 |
2024-06-25 03:08:00 | 3,383.78 | 3,385.12 | 3,383.77 | 3,385.12 | 115.0072 |
2024-06-25 03:09:00 | 3,385.12 | 3,385.12 | 3,379.82 | 3,379.83 | 253.6797 |
2024-06-25 03:10:00 | 3,379.82 | 3,380.4 | 3,379.41 | 3,379.88 | 102.2167 |
2024-06-25 03:11:00 | 3,379.87 | 3,380.62 | 3,379.05 | 3,379.29 | 216.174 |
2024-06-25 03:12:00 | 3,379.29 | 3,379.29 | 3,377.63 | 3,379.19 | 88.6997 |
2024-06-25 03:13:00 | 3,379.19 | 3,379.19 | 3,376 | 3,376.01 | 96.9489 |
2024-06-25 03:14:00 | 3,376.01 | 3,377.56 | 3,375.52 | 3,376.72 | 104.3267 |
2024-06-25 03:15:00 | 3,376.73 | 3,376.73 | 3,374.4 | 3,374.8 | 187.5178 |
2024-06-25 03:16:00 | 3,374.6 | 3,375 | 3,373.58 | 3,373.59 | 84.313 |
2024-06-25 03:17:00 | 3,373.59 | 3,374.77 | 3,370.88 | 3,370.88 | 141.5538 |
2024-06-25 03:18:00 | 3,370.88 | 3,373 | 3,370.88 | 3,372.99 | 22.617 |
2024-06-25 03:19:00 | 3,372.99 | 3,376.38 | 3,372.6 | 3,376.38 | 90.6493 |
2024-06-25 03:20:00 | 3,376.38 | 3,377.82 | 3,376.16 | 3,377.78 | 82.7735 |
2024-06-25 03:21:00 | 3,377.78 | 3,379 | 3,376.31 | 3,378.2 | 295.0023 |
2024-06-25 03:22:00 | 3,378.2 | 3,378.2 | 3,376.46 | 3,377.01 | 105.7981 |
2024-06-25 03:23:00 | 3,377.01 | 3,377.01 | 3,375.39 | 3,375.39 | 227.8793 |
2024-06-25 03:24:00 | 3,375.38 | 3,377.4 | 3,375.38 | 3,377.39 | 62.4525 |
2024-06-25 03:25:00 | 3,377.28 | 3,377.28 | 3,375.4 | 3,375.41 | 96.678 |
2024-06-25 03:26:00 | 3,375.4 | 3,375.61 | 3,374.8 | 3,375.6 | 263.6827 |
2024-06-25 03:27:00 | 3,375.61 | 3,375.61 | 3,372.87 | 3,373.39 | 232.9576 |
2024-06-25 03:28:00 | 3,373.39 | 3,373.79 | 3,372.52 | 3,372.52 | 89.1967 |
2024-06-25 03:29:00 | 3,372.52 | 3,373.47 | 3,372.52 | 3,373.46 | 38.6174 |
2024-06-25 03:30:00 | 3,373.47 | 3,373.47 | 3,372.73 | 3,372.78 | 52.2238 |
2024-06-25 03:31:00 | 3,372.78 | 3,373 | 3,371.5 | 3,371.5 | 69.8865 |
2024-06-25 03:32:00 | 3,371.5 | 3,374.08 | 3,371.5 | 3,373.48 | 110.683 |
2024-06-25 03:33:00 | 3,373.49 | 3,373.49 | 3,371 | 3,371 | 229.94 |
2024-06-25 03:34:00 | 3,371.01 | 3,371.2 | 3,370.46 | 3,371.01 | 136.6874 |
2024-06-25 03:35:00 | 3,371.01 | 3,371.01 | 3,366.5 | 3,366.99 | 508.4191 |
2024-06-25 03:36:00 | 3,366.99 | 3,369.57 | 3,366.67 | 3,369.19 | 261.7755 |
2024-06-25 03:37:00 | 3,369.2 | 3,369.2 | 3,363.93 | 3,366.74 | 588.8756 |
2024-06-25 03:38:00 | 3,366.73 | 3,367 | 3,366.19 | 3,367 | 39.6351 |
2024-06-25 03:39:00 | 3,367 | 3,368.95 | 3,366.27 | 3,368.82 | 318.7497 |
2024-06-25 03:40:00 | 3,368.82 | 3,370.71 | 3,368.41 | 3,370.71 | 190.2955 |
2024-06-25 03:41:00 | 3,370.72 | 3,375.49 | 3,370.71 | 3,374.41 | 261.4665 |
2024-06-25 03:42:00 | 3,374.41 | 3,374.41 | 3,372 | 3,373.74 | 257.6498 |
2024-06-25 03:43:00 | 3,373.8 | 3,374.49 | 3,373.4 | 3,373.59 | 111.282 |
2024-06-25 03:44:00 | 3,373.59 | 3,373.94 | 3,373 | 3,373 | 106.5274 |