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 07:05:00 | 3,368.2 | 3,369.5 | 3,365.8 | 3,368.92 | 114.453 |
2024-06-25 07:06:00 | 3,368.91 | 3,370.83 | 3,368.5 | 3,370.83 | 150.5732 |
2024-06-25 07:07:00 | 3,370.83 | 3,371.8 | 3,370.2 | 3,371.49 | 64.9057 |
2024-06-25 07:08:00 | 3,371.5 | 3,372.98 | 3,371 | 3,371.17 | 75.6915 |
2024-06-25 07:09:00 | 3,371.18 | 3,371.46 | 3,370 | 3,370.82 | 149.5912 |
2024-06-25 07:10:00 | 3,370.81 | 3,373.33 | 3,370.08 | 3,373 | 54.1556 |
2024-06-25 07:11:00 | 3,372.99 | 3,373.42 | 3,372.61 | 3,373.06 | 53.8991 |
2024-06-25 07:12:00 | 3,373.05 | 3,373.49 | 3,371.2 | 3,373.15 | 60.3189 |
2024-06-25 07:13:00 | 3,373.15 | 3,373.2 | 3,371.01 | 3,373.19 | 57.5376 |
2024-06-25 07:14:00 | 3,373.2 | 3,373.61 | 3,372.5 | 3,373.48 | 86.6864 |
2024-06-25 07:15:00 | 3,373.5 | 3,376.29 | 3,373.5 | 3,376.28 | 230.995 |
2024-06-25 07:16:00 | 3,376.29 | 3,377.09 | 3,375.27 | 3,376.15 | 162.0745 |
2024-06-25 07:17:00 | 3,376.03 | 3,377.99 | 3,375.81 | 3,377.94 | 260.5299 |
2024-06-25 07:18:00 | 3,377.93 | 3,380.01 | 3,376.61 | 3,380.01 | 565.4711 |
2024-06-25 07:19:00 | 3,380.01 | 3,385.66 | 3,380.01 | 3,384.8 | 1,043.1652 |
2024-06-25 07:20:00 | 3,384.8 | 3,389.86 | 3,383.18 | 3,383.18 | 771.3639 |
2024-06-25 07:21:00 | 3,383.18 | 3,393.12 | 3,382.45 | 3,386.95 | 2,699.6593 |
2024-06-25 07:22:00 | 3,386.95 | 3,393.75 | 3,386.95 | 3,390.63 | 1,088.5196 |
2024-06-25 07:23:00 | 3,390.62 | 3,393.87 | 3,390.62 | 3,392.29 | 873.5325 |
2024-06-25 07:24:00 | 3,392.46 | 3,393.1 | 3,389.2 | 3,389.2 | 594.6787 |
2024-06-25 07:25:00 | 3,389.2 | 3,392.22 | 3,388.5 | 3,390.61 | 511.1038 |
2024-06-25 07:26:00 | 3,390.61 | 3,394.2 | 3,390.53 | 3,391.56 | 573.6351 |
2024-06-25 07:27:00 | 3,391.57 | 3,399.2 | 3,391.57 | 3,395.8 | 1,130.3693 |
2024-06-25 07:28:00 | 3,395.79 | 3,400.53 | 3,395.79 | 3,399.9 | 859.2232 |
2024-06-25 07:29:00 | 3,399.99 | 3,407.09 | 3,399.99 | 3,405.27 | 1,840.6487 |
2024-06-25 07:30:00 | 3,405.28 | 3,410.92 | 3,404.53 | 3,405.58 | 1,315.2511 |
2024-06-25 07:31:00 | 3,405.58 | 3,407.79 | 3,401.6 | 3,407.79 | 871.1296 |
2024-06-25 07:32:00 | 3,407.78 | 3,407.78 | 3,402.39 | 3,404.27 | 826.2329 |
2024-06-25 07:33:00 | 3,404.28 | 3,408 | 3,401.05 | 3,402.07 | 483.5159 |
2024-06-25 07:34:00 | 3,402.08 | 3,403.36 | 3,398.11 | 3,403.36 | 476.5257 |
2024-06-25 07:35:00 | 3,403.36 | 3,413.76 | 3,401.89 | 3,413.21 | 2,089.3261 |
2024-06-25 07:36:00 | 3,413.2 | 3,413.7 | 3,407.06 | 3,408.14 | 1,804.3139 |
2024-06-25 07:37:00 | 3,408.15 | 3,411.95 | 3,405.98 | 3,409.46 | 1,309.1017 |
2024-06-25 07:38:00 | 3,409.46 | 3,411.19 | 3,409 | 3,409.21 | 625.62 |
2024-06-25 07:39:00 | 3,409.21 | 3,409.21 | 3,401.76 | 3,402.01 | 748.913 |
2024-06-25 07:40:00 | 3,402.02 | 3,406.31 | 3,400.4 | 3,400.61 | 859.0464 |
2024-06-25 07:41:00 | 3,400.6 | 3,403.8 | 3,400.28 | 3,400.51 | 368.6049 |
2024-06-25 07:42:00 | 3,400.51 | 3,403.36 | 3,399.85 | 3,403.35 | 379.5022 |
2024-06-25 07:43:00 | 3,403.35 | 3,403.39 | 3,400.42 | 3,401.51 | 446.47 |
2024-06-25 07:44:00 | 3,401.52 | 3,406.76 | 3,401.52 | 3,406.76 | 1,138.5171 |
2024-06-25 07:45:00 | 3,406.75 | 3,408.12 | 3,402.2 | 3,403.3 | 755.4012 |
2024-06-25 07:46:00 | 3,403.31 | 3,408.37 | 3,403.3 | 3,406.06 | 655.2068 |
2024-06-25 07:47:00 | 3,406.06 | 3,410.17 | 3,406.06 | 3,408.16 | 502.1432 |
2024-06-25 07:48:00 | 3,408.16 | 3,408.16 | 3,404.08 | 3,407.11 | 157.6918 |
2024-06-25 07:49:00 | 3,407.11 | 3,407.78 | 3,405 | 3,405.21 | 269.8248 |
2024-06-25 07:50:00 | 3,405.21 | 3,405.21 | 3,401.84 | 3,402.99 | 305.0309 |
2024-06-25 07:51:00 | 3,402.99 | 3,404 | 3,400.23 | 3,400.8 | 266.9859 |
2024-06-25 07:52:00 | 3,400.79 | 3,403 | 3,400.61 | 3,400.61 | 71.2562 |
2024-06-25 07:53:00 | 3,400.61 | 3,401 | 3,398.14 | 3,399.61 | 312.3227 |
2024-06-25 07:54:00 | 3,399.51 | 3,399.51 | 3,397.05 | 3,397.37 | 178.5102 |
2024-06-25 07:55:00 | 3,397.36 | 3,400.95 | 3,397.09 | 3,400.95 | 158.3887 |
2024-06-25 07:56:00 | 3,400.94 | 3,401.99 | 3,400.24 | 3,401.4 | 188.0931 |
2024-06-25 07:57:00 | 3,401.4 | 3,406.48 | 3,401.4 | 3,406.48 | 257.6772 |
2024-06-25 07:58:00 | 3,406.47 | 3,406.48 | 3,402.67 | 3,404.27 | 281.0973 |
2024-06-25 07:59:00 | 3,404.27 | 3,404.27 | 3,402.03 | 3,402.35 | 153.7474 |
2024-06-25 08:00:00 | 3,402.6 | 3,408.86 | 3,402.6 | 3,407.28 | 231.8196 |
2024-06-25 08:01:00 | 3,407.28 | 3,407.56 | 3,403.41 | 3,403.86 | 238.0713 |
2024-06-25 08:02:00 | 3,403.86 | 3,404.92 | 3,403.61 | 3,404.65 | 149.0464 |
2024-06-25 08:03:00 | 3,404.66 | 3,409.3 | 3,404.66 | 3,408.96 | 278.4647 |
2024-06-25 08:04:00 | 3,408.96 | 3,409.16 | 3,405.2 | 3,406.6 | 273.3263 |
2024-06-25 08:05:00 | 3,406.6 | 3,406.6 | 3,399.64 | 3,401.35 | 409.2704 |
2024-06-25 08:06:00 | 3,401.34 | 3,406.17 | 3,400.87 | 3,402.02 | 313.2408 |
2024-06-25 08:07:00 | 3,402.01 | 3,403.2 | 3,398.32 | 3,399.49 | 436.8291 |
2024-06-25 08:08:00 | 3,399.49 | 3,402.1 | 3,399.49 | 3,401.65 | 261.2221 |
2024-06-25 08:09:00 | 3,401.65 | 3,402.35 | 3,400.5 | 3,400.6 | 210.2752 |
2024-06-25 08:10:00 | 3,400.6 | 3,401.5 | 3,397.22 | 3,397.79 | 194.9054 |
2024-06-25 08:11:00 | 3,397.8 | 3,398.5 | 3,395.5 | 3,398.5 | 364.9412 |
2024-06-25 08:12:00 | 3,398.49 | 3,398.87 | 3,396 | 3,398.87 | 145.4273 |
2024-06-25 08:13:00 | 3,398.87 | 3,400.83 | 3,398.87 | 3,400.76 | 107.3462 |
2024-06-25 08:14:00 | 3,400.76 | 3,400.93 | 3,397.24 | 3,398.99 | 244.9032 |
2024-06-25 08:15:00 | 3,399 | 3,404.98 | 3,397.2 | 3,404 | 249.0812 |
2024-06-25 08:16:00 | 3,404 | 3,408.88 | 3,403.26 | 3,408.55 | 272.0044 |
2024-06-25 08:17:00 | 3,408.55 | 3,411.64 | 3,408.55 | 3,411.21 | 789.4576 |
2024-06-25 08:18:00 | 3,411.2 | 3,421 | 3,409.78 | 3,418.66 | 953.0886 |
2024-06-25 08:19:00 | 3,418.66 | 3,418.66 | 3,415.84 | 3,417.21 | 332.6962 |
2024-06-25 08:20:00 | 3,417.21 | 3,421.26 | 3,415.9 | 3,420.94 | 498.5179 |
2024-06-25 08:21:00 | 3,420.95 | 3,425.37 | 3,420.2 | 3,424.2 | 1,044.5353 |
2024-06-25 08:22:00 | 3,424.2 | 3,424.2 | 3,421.43 | 3,422.19 | 396.2368 |
2024-06-25 08:23:00 | 3,422.19 | 3,422.2 | 3,419.34 | 3,421.27 | 384.7438 |
2024-06-25 08:24:00 | 3,421.27 | 3,421.28 | 3,417.6 | 3,420.71 | 235.3846 |
2024-06-25 08:25:00 | 3,420.71 | 3,421.2 | 3,419.05 | 3,421 | 275.9631 |
2024-06-25 08:26:00 | 3,420.99 | 3,420.99 | 3,419.06 | 3,419.99 | 398.1698 |
2024-06-25 08:27:00 | 3,420 | 3,422 | 3,418.4 | 3,421.19 | 202.0797 |
2024-06-25 08:28:00 | 3,421.2 | 3,425 | 3,420.25 | 3,423.16 | 1,837.8864 |
2024-06-25 08:29:00 | 3,423.16 | 3,423.16 | 3,421.29 | 3,421.61 | 378.2289 |
2024-06-25 08:30:00 | 3,421.61 | 3,424.78 | 3,420.81 | 3,422.39 | 214.9851 |
2024-06-25 08:31:00 | 3,422.38 | 3,423.74 | 3,421.81 | 3,422 | 365.3607 |
2024-06-25 08:32:00 | 3,422.11 | 3,423.2 | 3,422.11 | 3,422.45 | 169.8971 |
2024-06-25 08:33:00 | 3,422.45 | 3,423.4 | 3,421.18 | 3,421.18 | 1,128.0782 |
2024-06-25 08:34:00 | 3,421.19 | 3,421.25 | 3,417.51 | 3,421.25 | 767.3286 |
2024-06-25 08:35:00 | 3,421.25 | 3,421.7 | 3,419.65 | 3,419.66 | 260.5423 |
2024-06-25 08:36:00 | 3,419.66 | 3,419.66 | 3,415.52 | 3,415.7 | 375.2381 |
2024-06-25 08:37:00 | 3,415.71 | 3,418 | 3,415.41 | 3,416 | 277.1368 |
2024-06-25 08:38:00 | 3,416 | 3,417.5 | 3,415.99 | 3,416 | 209.5159 |
2024-06-25 08:39:00 | 3,416 | 3,416.01 | 3,413.77 | 3,415 | 185.6546 |
2024-06-25 08:40:00 | 3,414.99 | 3,415 | 3,412.5 | 3,412.51 | 124.0098 |
2024-06-25 08:41:00 | 3,412.51 | 3,416 | 3,411.47 | 3,414.81 | 310.9898 |
2024-06-25 08:42:00 | 3,414.81 | 3,416 | 3,413.5 | 3,414.8 | 153.3061 |
2024-06-25 08:43:00 | 3,414.81 | 3,418 | 3,414.5 | 3,417.82 | 126.4287 |
2024-06-25 08:44:00 | 3,417.82 | 3,417.82 | 3,415.87 | 3,417.74 | 167.2895 |