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 03:45:00 | 3,373.01 | 3,375 | 3,372.2 | 3,374.99 | 135.4876 |
2024-06-25 03:46:00 | 3,374.99 | 3,375 | 3,373.22 | 3,373.22 | 48.2472 |
2024-06-25 03:47:00 | 3,373.22 | 3,375.99 | 3,373.22 | 3,374.09 | 213.7984 |
2024-06-25 03:48:00 | 3,374.08 | 3,375.2 | 3,373.2 | 3,373.61 | 72.7158 |
2024-06-25 03:49:00 | 3,373.6 | 3,375.21 | 3,372.86 | 3,375.2 | 41.0082 |
2024-06-25 03:50:00 | 3,375.21 | 3,376.08 | 3,374.21 | 3,376.08 | 77.1315 |
2024-06-25 03:51:00 | 3,376.08 | 3,377.88 | 3,376.08 | 3,377.14 | 184.7727 |
2024-06-25 03:52:00 | 3,377.14 | 3,377.14 | 3,376.11 | 3,376.36 | 60.6259 |
2024-06-25 03:53:00 | 3,376.36 | 3,377.14 | 3,376.35 | 3,376.7 | 41.6096 |
2024-06-25 03:54:00 | 3,376.7 | 3,378.22 | 3,376.12 | 3,377.81 | 136.9157 |
2024-06-25 03:55:00 | 3,377.81 | 3,381.47 | 3,377.81 | 3,380.88 | 287.7522 |
2024-06-25 03:56:00 | 3,380.87 | 3,381 | 3,379.6 | 3,380.83 | 239.2752 |
2024-06-25 03:57:00 | 3,380.83 | 3,380.83 | 3,378.05 | 3,378.58 | 104.8001 |
2024-06-25 03:58:00 | 3,378.58 | 3,379.66 | 3,378.24 | 3,379.66 | 54.6584 |
2024-06-25 03:59:00 | 3,379.66 | 3,380 | 3,377.6 | 3,377.61 | 96.4761 |
2024-06-25 04:00:00 | 3,377.61 | 3,380.42 | 3,377.21 | 3,378.88 | 112.91 |
2024-06-25 04:01:00 | 3,378.81 | 3,381.99 | 3,378.6 | 3,380.4 | 267.5176 |
2024-06-25 04:02:00 | 3,380.4 | 3,382.28 | 3,380.4 | 3,381.85 | 124.0278 |
2024-06-25 04:03:00 | 3,381.85 | 3,382.84 | 3,381 | 3,381.79 | 145.1839 |
2024-06-25 04:04:00 | 3,381.79 | 3,383.91 | 3,381.79 | 3,383.75 | 146.6623 |
2024-06-25 04:05:00 | 3,383.75 | 3,383.75 | 3,382.31 | 3,382.43 | 125.6192 |
2024-06-25 04:06:00 | 3,382.43 | 3,383.47 | 3,382.43 | 3,383.25 | 86.7448 |
2024-06-25 04:07:00 | 3,383.25 | 3,383.62 | 3,382.88 | 3,382.89 | 130.66 |
2024-06-25 04:08:00 | 3,382.89 | 3,384.78 | 3,382.89 | 3,383.04 | 175.6713 |
2024-06-25 04:09:00 | 3,383.05 | 3,383.05 | 3,381.41 | 3,381.41 | 70.1132 |
2024-06-25 04:10:00 | 3,381.42 | 3,383.65 | 3,381.41 | 3,383.65 | 57.1161 |
2024-06-25 04:11:00 | 3,383.65 | 3,384 | 3,383.12 | 3,384 | 136.223 |
2024-06-25 04:12:00 | 3,383.99 | 3,384 | 3,383.4 | 3,383.4 | 152.5308 |
2024-06-25 04:13:00 | 3,383.41 | 3,383.55 | 3,382.62 | 3,382.62 | 61.428 |
2024-06-25 04:14:00 | 3,382.62 | 3,384.1 | 3,382.4 | 3,384.1 | 103.746 |
2024-06-25 04:15:00 | 3,384.1 | 3,385 | 3,383.22 | 3,383.64 | 145.8544 |
2024-06-25 04:16:00 | 3,383.64 | 3,385.12 | 3,383.6 | 3,383.6 | 136.0853 |
2024-06-25 04:17:00 | 3,383.61 | 3,383.8 | 3,382.37 | 3,383 | 40.1945 |
2024-06-25 04:18:00 | 3,382.99 | 3,383.1 | 3,381.56 | 3,383.1 | 67.9078 |
2024-06-25 04:19:00 | 3,383.1 | 3,384.04 | 3,383.09 | 3,383.38 | 60.6982 |
2024-06-25 04:20:00 | 3,383.38 | 3,384 | 3,383.2 | 3,384 | 96.956 |
2024-06-25 04:21:00 | 3,384 | 3,386 | 3,384 | 3,386 | 145.707 |
2024-06-25 04:22:00 | 3,386 | 3,386.5 | 3,385.79 | 3,386.2 | 78.4385 |
2024-06-25 04:23:00 | 3,386.21 | 3,386.44 | 3,385 | 3,386.1 | 69.1777 |
2024-06-25 04:24:00 | 3,386.1 | 3,387.13 | 3,385.29 | 3,385.81 | 58.9184 |
2024-06-25 04:25:00 | 3,385.82 | 3,385.95 | 3,383.1 | 3,383.11 | 62.0061 |
2024-06-25 04:26:00 | 3,383.12 | 3,383.12 | 3,380 | 3,380.01 | 28.8834 |
2024-06-25 04:27:00 | 3,380 | 3,380.79 | 3,377.59 | 3,379.22 | 131.7229 |
2024-06-25 04:28:00 | 3,379.22 | 3,379.88 | 3,377.4 | 3,378.03 | 64.3638 |
2024-06-25 04:29:00 | 3,378.02 | 3,378.8 | 3,377 | 3,377.44 | 352.5955 |
2024-06-25 04:30:00 | 3,377.45 | 3,378.51 | 3,377.25 | 3,378.5 | 93.6935 |
2024-06-25 04:31:00 | 3,378.51 | 3,378.72 | 3,377.71 | 3,377.71 | 62.5591 |
2024-06-25 04:32:00 | 3,377.71 | 3,378.4 | 3,377.71 | 3,378.14 | 101.2438 |
2024-06-25 04:33:00 | 3,378.15 | 3,380 | 3,377.81 | 3,378.09 | 125.6056 |
2024-06-25 04:34:00 | 3,378.1 | 3,378.1 | 3,376.53 | 3,376.54 | 89.5822 |
2024-06-25 04:35:00 | 3,376.54 | 3,377.73 | 3,376.46 | 3,377.02 | 87.1873 |
2024-06-25 04:36:00 | 3,377.03 | 3,377.16 | 3,375.52 | 3,376.07 | 41.8011 |
2024-06-25 04:37:00 | 3,376.07 | 3,376.07 | 3,374.39 | 3,374.72 | 61.4152 |
2024-06-25 04:38:00 | 3,374.72 | 3,376.67 | 3,374.72 | 3,376 | 45.9776 |
2024-06-25 04:39:00 | 3,376 | 3,376 | 3,374.72 | 3,374.72 | 38.9369 |
2024-06-25 04:40:00 | 3,374.73 | 3,375.98 | 3,374.73 | 3,375.97 | 38.5678 |
2024-06-25 04:41:00 | 3,375.97 | 3,375.98 | 3,375.24 | 3,375.24 | 54.1948 |
2024-06-25 04:42:00 | 3,375.21 | 3,376.96 | 3,374.59 | 3,376.95 | 84.1289 |
2024-06-25 04:43:00 | 3,376.96 | 3,376.96 | 3,375.26 | 3,375.26 | 49.39 |
2024-06-25 04:44:00 | 3,375.26 | 3,375.27 | 3,374.44 | 3,374.44 | 525.658 |
2024-06-25 04:45:00 | 3,374.45 | 3,374.8 | 3,374.39 | 3,374.64 | 59.3299 |
2024-06-25 04:46:00 | 3,374.65 | 3,374.65 | 3,372.98 | 3,374.15 | 221.1645 |
2024-06-25 04:47:00 | 3,374.16 | 3,375.7 | 3,373.97 | 3,373.98 | 144.0843 |
2024-06-25 04:48:00 | 3,373.97 | 3,374.16 | 3,373.15 | 3,373.16 | 40.8693 |
2024-06-25 04:49:00 | 3,373.15 | 3,373.15 | 3,371.2 | 3,371.2 | 137.6148 |
2024-06-25 04:50:00 | 3,371.21 | 3,373.4 | 3,371.21 | 3,373.4 | 56.0944 |
2024-06-25 04:51:00 | 3,373.4 | 3,375.69 | 3,373.39 | 3,375.69 | 60.7808 |
2024-06-25 04:52:00 | 3,375.7 | 3,380 | 3,375.7 | 3,379.21 | 144.4083 |
2024-06-25 04:53:00 | 3,379.21 | 3,379.79 | 3,378 | 3,379.02 | 103.4212 |
2024-06-25 04:54:00 | 3,379.03 | 3,379.03 | 3,378.2 | 3,378.39 | 18.7435 |
2024-06-25 04:55:00 | 3,378.38 | 3,379 | 3,377.56 | 3,379 | 15.2938 |
2024-06-25 04:56:00 | 3,378.99 | 3,379.4 | 3,378.24 | 3,378.24 | 49.798 |
2024-06-25 04:57:00 | 3,378.25 | 3,379.4 | 3,378.2 | 3,379.39 | 59.4727 |
2024-06-25 04:58:00 | 3,379.4 | 3,379.4 | 3,379.24 | 3,379.25 | 45.4099 |
2024-06-25 04:59:00 | 3,379.25 | 3,379.25 | 3,376 | 3,376.01 | 511.9928 |
2024-06-25 05:00:00 | 3,376 | 3,377.6 | 3,374.59 | 3,375.76 | 147.3573 |
2024-06-25 05:01:00 | 3,375.77 | 3,375.77 | 3,373.41 | 3,374.2 | 837.9225 |
2024-06-25 05:02:00 | 3,374.19 | 3,374.49 | 3,373.4 | 3,373.51 | 108.7365 |
2024-06-25 05:03:00 | 3,373.51 | 3,377.31 | 3,373.51 | 3,375.62 | 106.9084 |
2024-06-25 05:04:00 | 3,375.66 | 3,378.88 | 3,375.66 | 3,378.88 | 91.9242 |
2024-06-25 05:05:00 | 3,378.98 | 3,379.99 | 3,378.4 | 3,379.98 | 81.1035 |
2024-06-25 05:06:00 | 3,379.98 | 3,380.36 | 3,376.8 | 3,378.42 | 242.3791 |
2024-06-25 05:07:00 | 3,378.41 | 3,378.41 | 3,367.01 | 3,368.17 | 1,516.0344 |
2024-06-25 05:08:00 | 3,368.2 | 3,369.96 | 3,364.97 | 3,369.78 | 711.0126 |
2024-06-25 05:09:00 | 3,369.78 | 3,372.8 | 3,369.78 | 3,372.1 | 155.0581 |
2024-06-25 05:10:00 | 3,372.1 | 3,375.47 | 3,371.33 | 3,375.47 | 98.406 |
2024-06-25 05:11:00 | 3,375.46 | 3,376 | 3,372.16 | 3,372.16 | 193.9711 |
2024-06-25 05:12:00 | 3,372.16 | 3,372.4 | 3,370.1 | 3,370.11 | 56.338 |
2024-06-25 05:13:00 | 3,370.1 | 3,371.37 | 3,369.7 | 3,371.34 | 31.0999 |
2024-06-25 05:14:00 | 3,371.01 | 3,371.68 | 3,369.84 | 3,371.37 | 126.9991 |
2024-06-25 05:15:00 | 3,371.38 | 3,374 | 3,369.89 | 3,373.49 | 90.2106 |
2024-06-25 05:16:00 | 3,373.49 | 3,373.75 | 3,370.5 | 3,371.13 | 89.9747 |
2024-06-25 05:17:00 | 3,371.12 | 3,372.78 | 3,370.2 | 3,371.81 | 49.1446 |
2024-06-25 05:18:00 | 3,371.82 | 3,371.82 | 3,370.8 | 3,371.09 | 48.1395 |
2024-06-25 05:19:00 | 3,371.09 | 3,371.79 | 3,369 | 3,370.6 | 93.4144 |
2024-06-25 05:20:00 | 3,370.6 | 3,371.76 | 3,370.18 | 3,370.8 | 59.4919 |
2024-06-25 05:21:00 | 3,370.8 | 3,372.93 | 3,370.8 | 3,372.47 | 44.8631 |
2024-06-25 05:22:00 | 3,372.47 | 3,373.59 | 3,372.46 | 3,373 | 31.6211 |
2024-06-25 05:23:00 | 3,373 | 3,374.6 | 3,372.99 | 3,373.94 | 251.9323 |
2024-06-25 05:24:00 | 3,373.94 | 3,375.96 | 3,373.94 | 3,375.96 | 52.1907 |