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 05:25:00 | 3,375.95 | 3,375.95 | 3,373.34 | 3,374.98 | 226.7621 |
2024-06-25 05:26:00 | 3,374.99 | 3,376 | 3,374.41 | 3,375.6 | 75.6184 |
2024-06-25 05:27:00 | 3,375.59 | 3,375.6 | 3,374 | 3,374 | 30.0377 |
2024-06-25 05:28:00 | 3,373.99 | 3,374 | 3,372.4 | 3,372.73 | 149.0492 |
2024-06-25 05:29:00 | 3,372.74 | 3,374.4 | 3,372.42 | 3,374.3 | 129.9722 |
2024-06-25 05:30:00 | 3,373.91 | 3,374.39 | 3,371.97 | 3,373.5 | 134.9019 |
2024-06-25 05:31:00 | 3,373.5 | 3,374 | 3,371.68 | 3,371.69 | 91.7755 |
2024-06-25 05:32:00 | 3,371.68 | 3,372.99 | 3,370.5 | 3,372.46 | 118.5714 |
2024-06-25 05:33:00 | 3,372.47 | 3,374.3 | 3,372.26 | 3,372.27 | 175.9551 |
2024-06-25 05:34:00 | 3,372.26 | 3,372.26 | 3,370.68 | 3,371.99 | 67.9199 |
2024-06-25 05:35:00 | 3,372 | 3,374.54 | 3,371.99 | 3,374.53 | 97.2006 |
2024-06-25 05:36:00 | 3,374.53 | 3,376.67 | 3,374.22 | 3,375.31 | 75.2816 |
2024-06-25 05:37:00 | 3,375.3 | 3,376.2 | 3,374.11 | 3,374.41 | 66.0597 |
2024-06-25 05:38:00 | 3,374.4 | 3,374.4 | 3,373 | 3,373.54 | 108.5492 |
2024-06-25 05:39:00 | 3,373.54 | 3,373.97 | 3,371.5 | 3,371.65 | 157.8971 |
2024-06-25 05:40:00 | 3,371.65 | 3,372.49 | 3,369.5 | 3,370.5 | 128.2531 |
2024-06-25 05:41:00 | 3,370.6 | 3,372 | 3,370.5 | 3,372 | 62.406 |
2024-06-25 05:42:00 | 3,372 | 3,372.8 | 3,371.82 | 3,371.83 | 69.5283 |
2024-06-25 05:43:00 | 3,371.83 | 3,372 | 3,369.35 | 3,369.55 | 131.4518 |
2024-06-25 05:44:00 | 3,369.54 | 3,370 | 3,369.09 | 3,369.41 | 97.8072 |
2024-06-25 05:45:00 | 3,369.51 | 3,370.44 | 3,369.34 | 3,369.75 | 84.3522 |
2024-06-25 05:46:00 | 3,369.75 | 3,370.76 | 3,369.09 | 3,369.32 | 99.6402 |
2024-06-25 05:47:00 | 3,369.33 | 3,370.4 | 3,369.02 | 3,369.87 | 118.9452 |
2024-06-25 05:48:00 | 3,369.86 | 3,371.9 | 3,369.2 | 3,371.9 | 68.6296 |
2024-06-25 05:49:00 | 3,371.9 | 3,372.1 | 3,370.5 | 3,370.51 | 78.2175 |
2024-06-25 05:50:00 | 3,370.51 | 3,370.51 | 3,366.54 | 3,367.03 | 226.7898 |
2024-06-25 05:51:00 | 3,367.03 | 3,367.5 | 3,365 | 3,365.76 | 104.6242 |
2024-06-25 05:52:00 | 3,365.77 | 3,367.9 | 3,365.5 | 3,366.01 | 208.5122 |
2024-06-25 05:53:00 | 3,366.01 | 3,367.5 | 3,366.01 | 3,367.2 | 159.024 |
2024-06-25 05:54:00 | 3,367.2 | 3,367.2 | 3,363.81 | 3,364.82 | 195.6646 |
2024-06-25 05:55:00 | 3,364.81 | 3,365.66 | 3,364.04 | 3,365.66 | 128.6002 |
2024-06-25 05:56:00 | 3,365.72 | 3,366.8 | 3,365.71 | 3,366.65 | 60.8041 |
2024-06-25 05:57:00 | 3,366.66 | 3,366.8 | 3,366 | 3,366.44 | 111.2608 |
2024-06-25 05:58:00 | 3,366.53 | 3,366.85 | 3,366.04 | 3,366.41 | 98.3254 |
2024-06-25 05:59:00 | 3,366.48 | 3,366.85 | 3,366 | 3,366.01 | 175.3472 |
2024-06-25 06:00:00 | 3,366.01 | 3,367.86 | 3,366 | 3,367.85 | 120.1857 |
2024-06-25 06:01:00 | 3,367.85 | 3,368.75 | 3,366.83 | 3,368.75 | 140.693 |
2024-06-25 06:02:00 | 3,368.74 | 3,368.74 | 3,367.15 | 3,368.05 | 89.5143 |
2024-06-25 06:03:00 | 3,368.04 | 3,368.31 | 3,367.04 | 3,368 | 92.8408 |
2024-06-25 06:04:00 | 3,368 | 3,368 | 3,367.3 | 3,367.99 | 119.8874 |
2024-06-25 06:05:00 | 3,367.99 | 3,369.58 | 3,367.24 | 3,369.18 | 130.607 |
2024-06-25 06:06:00 | 3,369.18 | 3,370.41 | 3,369.03 | 3,370.41 | 70.0516 |
2024-06-25 06:07:00 | 3,370.41 | 3,370.41 | 3,368.04 | 3,368.72 | 106.8162 |
2024-06-25 06:08:00 | 3,368.74 | 3,369.17 | 3,367.8 | 3,369 | 147.2448 |
2024-06-25 06:09:00 | 3,369 | 3,369.49 | 3,368.2 | 3,369.49 | 94.0638 |
2024-06-25 06:10:00 | 3,369.49 | 3,370.37 | 3,369.48 | 3,370.37 | 40.8934 |
2024-06-25 06:11:00 | 3,370.37 | 3,371.05 | 3,369.05 | 3,371.05 | 92.195 |
2024-06-25 06:12:00 | 3,371.04 | 3,371.2 | 3,370.2 | 3,371.2 | 92.0682 |
2024-06-25 06:13:00 | 3,371.19 | 3,372.77 | 3,370.5 | 3,372.77 | 87.2768 |
2024-06-25 06:14:00 | 3,372.79 | 3,372.79 | 3,370.28 | 3,370.28 | 96.545 |
2024-06-25 06:15:00 | 3,370.29 | 3,370.29 | 3,369.13 | 3,369.97 | 59.5294 |
2024-06-25 06:16:00 | 3,369.97 | 3,369.98 | 3,367.17 | 3,369.97 | 70.0606 |
2024-06-25 06:17:00 | 3,369.97 | 3,369.97 | 3,368.21 | 3,369.5 | 85.5371 |
2024-06-25 06:18:00 | 3,369.5 | 3,372 | 3,369.5 | 3,371.94 | 174.3071 |
2024-06-25 06:19:00 | 3,371.94 | 3,371.94 | 3,371.45 | 3,371.79 | 26.8847 |
2024-06-25 06:20:00 | 3,371.8 | 3,371.8 | 3,369.27 | 3,369.28 | 308.5632 |
2024-06-25 06:21:00 | 3,369.28 | 3,369.5 | 3,368.01 | 3,369.19 | 64.5735 |
2024-06-25 06:22:00 | 3,369.19 | 3,369.98 | 3,369.19 | 3,369.98 | 74.8666 |
2024-06-25 06:23:00 | 3,369.97 | 3,371.38 | 3,369.55 | 3,371.38 | 72.9141 |
2024-06-25 06:24:00 | 3,371.44 | 3,373.35 | 3,371.44 | 3,373.35 | 117.1916 |
2024-06-25 06:25:00 | 3,373.34 | 3,373.34 | 3,371.56 | 3,372.19 | 93.4945 |
2024-06-25 06:26:00 | 3,372.2 | 3,372.2 | 3,370.5 | 3,370.52 | 93.3502 |
2024-06-25 06:27:00 | 3,370.52 | 3,371.38 | 3,370.08 | 3,371.38 | 26.0489 |
2024-06-25 06:28:00 | 3,371.38 | 3,371.98 | 3,371.32 | 3,371.98 | 53.452 |
2024-06-25 06:29:00 | 3,371.99 | 3,373.39 | 3,371.99 | 3,373.29 | 138.3024 |
2024-06-25 06:30:00 | 3,373.3 | 3,373.3 | 3,368.73 | 3,369.41 | 322.1051 |
2024-06-25 06:31:00 | 3,369.45 | 3,370.6 | 3,366.53 | 3,368.01 | 425.1817 |
2024-06-25 06:32:00 | 3,368.01 | 3,368.01 | 3,366.2 | 3,366.61 | 69.7024 |
2024-06-25 06:33:00 | 3,366.61 | 3,368.92 | 3,365.24 | 3,365.66 | 141.5865 |
2024-06-25 06:34:00 | 3,365.67 | 3,366 | 3,365 | 3,365.01 | 31.3761 |
2024-06-25 06:35:00 | 3,365.01 | 3,365.01 | 3,358.2 | 3,360.5 | 390.3747 |
2024-06-25 06:36:00 | 3,360.5 | 3,367.23 | 3,360.21 | 3,365.6 | 222.0221 |
2024-06-25 06:37:00 | 3,365.6 | 3,365.66 | 3,362.27 | 3,364.15 | 144.2623 |
2024-06-25 06:38:00 | 3,364.15 | 3,366.38 | 3,362.27 | 3,366.38 | 71.2023 |
2024-06-25 06:39:00 | 3,366.38 | 3,367.24 | 3,364.01 | 3,364.14 | 475.7183 |
2024-06-25 06:40:00 | 3,364.15 | 3,365.16 | 3,362.81 | 3,365.16 | 119.0401 |
2024-06-25 06:41:00 | 3,365.17 | 3,373.5 | 3,365.17 | 3,371 | 245.2713 |
2024-06-25 06:42:00 | 3,371 | 3,371 | 3,366.6 | 3,368.33 | 155.7729 |
2024-06-25 06:43:00 | 3,368.33 | 3,370.9 | 3,366.92 | 3,370.56 | 51.0596 |
2024-06-25 06:44:00 | 3,370.56 | 3,370.57 | 3,368.8 | 3,370.2 | 201.523 |
2024-06-25 06:45:00 | 3,370.2 | 3,376 | 3,368.82 | 3,376 | 349.6236 |
2024-06-25 06:46:00 | 3,376 | 3,376.87 | 3,373.83 | 3,376.87 | 448.3046 |
2024-06-25 06:47:00 | 3,376.87 | 3,381.59 | 3,376.63 | 3,377.33 | 359.587 |
2024-06-25 06:48:00 | 3,377.33 | 3,380.14 | 3,375.6 | 3,375.61 | 136.0698 |
2024-06-25 06:49:00 | 3,375.61 | 3,376.19 | 3,373.14 | 3,375.4 | 72.809 |
2024-06-25 06:50:00 | 3,375.4 | 3,378.63 | 3,375.4 | 3,377 | 96.3374 |
2024-06-25 06:51:00 | 3,377.16 | 3,377.71 | 3,373.69 | 3,374.42 | 145.0252 |
2024-06-25 06:52:00 | 3,374.41 | 3,374.87 | 3,372.6 | 3,372.61 | 53.9873 |
2024-06-25 06:53:00 | 3,372.61 | 3,372.61 | 3,369.11 | 3,369.12 | 151.6022 |
2024-06-25 06:54:00 | 3,369.11 | 3,369.6 | 3,361.48 | 3,361.49 | 354.345 |
2024-06-25 06:55:00 | 3,361.49 | 3,363.4 | 3,360.01 | 3,361.67 | 225.864 |
2024-06-25 06:56:00 | 3,361.66 | 3,364.04 | 3,361.21 | 3,363.96 | 58.7231 |
2024-06-25 06:57:00 | 3,363.96 | 3,367 | 3,363.96 | 3,365.51 | 163.6146 |
2024-06-25 06:58:00 | 3,365.5 | 3,366.78 | 3,365.5 | 3,366.38 | 122.9493 |
2024-06-25 06:59:00 | 3,366.39 | 3,367.5 | 3,365.4 | 3,367.5 | 43.5558 |
2024-06-25 07:00:00 | 3,367.5 | 3,371.31 | 3,367.01 | 3,367.5 | 161.5626 |
2024-06-25 07:01:00 | 3,367.5 | 3,370.62 | 3,366.82 | 3,366.83 | 141.5882 |
2024-06-25 07:02:00 | 3,366.83 | 3,368.38 | 3,366.5 | 3,366.51 | 106.899 |
2024-06-25 07:03:00 | 3,366.51 | 3,367.49 | 3,364 | 3,364.03 | 119.1672 |
2024-06-25 07:04:00 | 3,364.04 | 3,368.2 | 3,362.66 | 3,368.19 | 228.7994 |