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
|
|---|---|---|---|---|---|
2024-06-24 11:06:00 | 3,289.39 | 3,290.43 | 3,285.65 | 3,286 | 204.9756 |
2024-06-24 11:07:00 | 3,285.99 | 3,287.19 | 3,284.79 | 3,285.8 | 150.9379 |
2024-06-24 11:08:00 | 3,285.8 | 3,285.8 | 3,280 | 3,280.99 | 196.1094 |
2024-06-24 11:09:00 | 3,281.11 | 3,283.17 | 3,280.84 | 3,281 | 59.8642 |
2024-06-24 11:10:00 | 3,281 | 3,283.51 | 3,279.41 | 3,283.36 | 173.3346 |
2024-06-24 11:11:00 | 3,283.36 | 3,285.9 | 3,282.72 | 3,285.9 | 73.2755 |
2024-06-24 11:12:00 | 3,285.9 | 3,287 | 3,281 | 3,282.4 | 201.0058 |
2024-06-24 11:13:00 | 3,282.39 | 3,284.29 | 3,281.6 | 3,282.05 | 101.4349 |
2024-06-24 11:14:00 | 3,282.05 | 3,282.05 | 3,276.63 | 3,279.6 | 243.0925 |
2024-06-24 11:15:00 | 3,279.59 | 3,282.6 | 3,273.33 | 3,274.75 | 517.7669 |
2024-06-24 11:16:00 | 3,274.45 | 3,274.75 | 3,266.6 | 3,266.7 | 540.8232 |
2024-06-24 11:17:00 | 3,266.71 | 3,269.98 | 3,262.06 | 3,269.97 | 690.5091 |
2024-06-24 11:18:00 | 3,269.98 | 3,273.59 | 3,265.21 | 3,273.36 | 432.8982 |
2024-06-24 11:19:00 | 3,273.61 | 3,286.13 | 3,273.2 | 3,285.2 | 902.1281 |
2024-06-24 11:20:00 | 3,285.21 | 3,286.12 | 3,280.81 | 3,282.85 | 257.5685 |
2024-06-24 11:21:00 | 3,282.84 | 3,286.8 | 3,282.61 | 3,286.8 | 283.7104 |
2024-06-24 11:22:00 | 3,286.8 | 3,288 | 3,284.8 | 3,287.86 | 273.8092 |
2024-06-24 11:23:00 | 3,287.86 | 3,292.51 | 3,287.02 | 3,292.51 | 316.129 |
2024-06-24 11:24:00 | 3,292.51 | 3,295.5 | 3,291.41 | 3,292.44 | 238.6498 |
2024-06-24 11:25:00 | 3,292.43 | 3,295.96 | 3,288.4 | 3,295.68 | 308.6752 |
2024-06-24 11:26:00 | 3,295.67 | 3,302.5 | 3,295.45 | 3,301.51 | 798.0608 |
2024-06-24 11:27:00 | 3,301.51 | 3,305.49 | 3,299.6 | 3,301.03 | 332.8077 |
2024-06-24 11:28:00 | 3,301.03 | 3,304.5 | 3,300.8 | 3,304.01 | 353.2925 |
2024-06-24 11:29:00 | 3,304 | 3,310.9 | 3,303.65 | 3,307.51 | 2,961.2962 |
2024-06-24 11:30:00 | 3,307.5 | 3,311.5 | 3,306.53 | 3,306.53 | 646.8253 |
2024-06-24 11:31:00 | 3,306.53 | 3,311 | 3,305.88 | 3,311 | 299.5148 |
2024-06-24 11:32:00 | 3,310.99 | 3,312 | 3,309.05 | 3,311.91 | 280.5198 |
2024-06-24 11:33:00 | 3,311.9 | 3,312 | 3,305.26 | 3,306.8 | 308.4929 |
2024-06-24 11:34:00 | 3,306.79 | 3,307 | 3,304.5 | 3,305.99 | 99.0862 |
2024-06-24 11:35:00 | 3,306 | 3,306 | 3,301.5 | 3,302.08 | 124.2841 |
2024-06-24 11:36:00 | 3,302 | 3,302.23 | 3,299 | 3,299.37 | 196.0692 |
2024-06-24 11:37:00 | 3,299.37 | 3,300.97 | 3,297.14 | 3,297.18 | 237.3473 |
2024-06-24 11:38:00 | 3,297.18 | 3,299.12 | 3,296.54 | 3,297 | 65.8414 |
2024-06-24 11:39:00 | 3,297 | 3,299.5 | 3,297 | 3,299.33 | 108.7964 |
2024-06-24 11:40:00 | 3,299.33 | 3,299.34 | 3,293.8 | 3,295.5 | 142.6253 |
2024-06-24 11:41:00 | 3,295.49 | 3,299.49 | 3,295.48 | 3,297 | 71.1002 |
2024-06-24 11:42:00 | 3,297.01 | 3,299.63 | 3,296.25 | 3,299.43 | 216.0716 |
2024-06-24 11:43:00 | 3,299.43 | 3,300.31 | 3,297.04 | 3,297.05 | 117.9364 |
2024-06-24 11:44:00 | 3,297.05 | 3,298.91 | 3,294.34 | 3,294.34 | 1,401.913 |
2024-06-24 11:45:00 | 3,294.35 | 3,297.5 | 3,294 | 3,297.49 | 123.744 |
2024-06-24 11:46:00 | 3,297.49 | 3,301.5 | 3,297.49 | 3,301.5 | 138.6005 |
2024-06-24 11:47:00 | 3,301.49 | 3,302.67 | 3,300.58 | 3,300.59 | 60.786 |
2024-06-24 11:48:00 | 3,300.59 | 3,302.67 | 3,300 | 3,301.61 | 76.6506 |
2024-06-24 11:49:00 | 3,301.6 | 3,301.6 | 3,297.16 | 3,298.01 | 78.0758 |
2024-06-24 11:50:00 | 3,298.01 | 3,301.5 | 3,298.01 | 3,298.83 | 85.7466 |
2024-06-24 11:51:00 | 3,298.84 | 3,301.5 | 3,298.1 | 3,298.1 | 295.5345 |
2024-06-24 11:52:00 | 3,298.1 | 3,298.99 | 3,295.5 | 3,295.51 | 168.6909 |
2024-06-24 11:53:00 | 3,295.51 | 3,295.6 | 3,290.78 | 3,293.17 | 436.4625 |
2024-06-24 11:54:00 | 3,293.17 | 3,293.79 | 3,289.84 | 3,292.4 | 224.615 |
2024-06-24 11:55:00 | 3,292.4 | 3,294.8 | 3,292.21 | 3,294.8 | 91.6154 |
2024-06-24 11:56:00 | 3,294.8 | 3,298.5 | 3,294.8 | 3,296.88 | 460.8466 |
2024-06-24 11:57:00 | 3,297 | 3,300.52 | 3,297 | 3,300.08 | 283.8964 |
2024-06-24 11:58:00 | 3,300.08 | 3,301.79 | 3,298.05 | 3,301.79 | 171.2513 |
2024-06-24 11:59:00 | 3,301.8 | 3,304.69 | 3,301.8 | 3,303.77 | 159.2967 |
2024-06-24 12:00:00 | 3,303.76 | 3,304.5 | 3,301.5 | 3,301.5 | 86.0989 |
2024-06-24 12:01:00 | 3,301.51 | 3,302.9 | 3,300.5 | 3,300.5 | 65.7642 |
2024-06-24 12:02:00 | 3,300.51 | 3,307.29 | 3,300.51 | 3,306.8 | 205.1603 |
2024-06-24 12:03:00 | 3,306.8 | 3,308.02 | 3,304.61 | 3,304.62 | 322.4669 |
2024-06-24 12:04:00 | 3,304.61 | 3,304.61 | 3,303 | 3,303 | 133.3017 |
2024-06-24 12:05:00 | 3,303.01 | 3,309.61 | 3,303 | 3,309.01 | 144.4619 |
2024-06-24 12:06:00 | 3,309 | 3,314.9 | 3,308.51 | 3,311 | 461.6209 |
2024-06-24 12:07:00 | 3,311 | 3,311.95 | 3,309 | 3,309.01 | 175.2381 |
2024-06-24 12:08:00 | 3,309 | 3,311 | 3,307.77 | 3,311 | 114.975 |
2024-06-24 12:09:00 | 3,311 | 3,311.39 | 3,305.6 | 3,305.6 | 214.1468 |
2024-06-24 12:10:00 | 3,305.61 | 3,305.61 | 3,300.88 | 3,302.93 | 346.1095 |
2024-06-24 12:11:00 | 3,302.94 | 3,303.35 | 3,301.5 | 3,301.62 | 150.1787 |
2024-06-24 12:12:00 | 3,301.62 | 3,301.63 | 3,299.5 | 3,299.51 | 120.8001 |
2024-06-24 12:13:00 | 3,299.51 | 3,301.55 | 3,299.5 | 3,301.54 | 82.2639 |
2024-06-24 12:14:00 | 3,301.79 | 3,302.96 | 3,301.54 | 3,302.4 | 60.4805 |
2024-06-24 12:15:00 | 3,302.4 | 3,302.4 | 3,299 | 3,300.79 | 123.6489 |
2024-06-24 12:16:00 | 3,301 | 3,302.09 | 3,300.6 | 3,300.61 | 182.06 |
2024-06-24 12:17:00 | 3,300.6 | 3,300.61 | 3,294.27 | 3,297.8 | 834.9999 |
2024-06-24 12:18:00 | 3,297.8 | 3,299.36 | 3,297.22 | 3,299.35 | 164.9891 |
2024-06-24 12:19:00 | 3,299.34 | 3,299.35 | 3,293.5 | 3,296.49 | 1,241.3416 |
2024-06-24 12:20:00 | 3,296.5 | 3,296.97 | 3,289.72 | 3,291.8 | 1,454.2529 |
2024-06-24 12:21:00 | 3,291.8 | 3,294.66 | 3,291.8 | 3,294.01 | 131.1066 |
2024-06-24 12:22:00 | 3,294 | 3,295.5 | 3,292.87 | 3,293 | 93.9435 |
2024-06-24 12:23:00 | 3,293 | 3,296.1 | 3,291.83 | 3,294.67 | 135.9292 |
2024-06-24 12:24:00 | 3,294.66 | 3,294.92 | 3,289.54 | 3,289.99 | 214.2 |
2024-06-24 12:25:00 | 3,289.99 | 3,290.97 | 3,289.5 | 3,290.75 | 121.2773 |
2024-06-24 12:26:00 | 3,290.76 | 3,295.62 | 3,290.75 | 3,293.41 | 138.7727 |
2024-06-24 12:27:00 | 3,293.4 | 3,294.99 | 3,293 | 3,293.41 | 72.8817 |
2024-06-24 12:28:00 | 3,293.4 | 3,293.94 | 3,292.06 | 3,293.5 | 108.1779 |
2024-06-24 12:29:00 | 3,293.49 | 3,297.89 | 3,293.49 | 3,297.88 | 116.0401 |
2024-06-24 12:30:00 | 3,297.88 | 3,298.56 | 3,295.2 | 3,295.35 | 116.4294 |
2024-06-24 12:31:00 | 3,295.59 | 3,297 | 3,292.58 | 3,293.5 | 139.7583 |
2024-06-24 12:32:00 | 3,293.49 | 3,299.86 | 3,293.49 | 3,299.6 | 114.7713 |
2024-06-24 12:33:00 | 3,299.61 | 3,300.23 | 3,297.5 | 3,299.05 | 48.6428 |
2024-06-24 12:34:00 | 3,299.06 | 3,301.73 | 3,299.06 | 3,300.51 | 86.2335 |
2024-06-24 12:35:00 | 3,300.51 | 3,302.5 | 3,298.65 | 3,302.21 | 642.0492 |
2024-06-24 12:36:00 | 3,302.21 | 3,303.72 | 3,300.6 | 3,303.72 | 89.503 |
2024-06-24 12:37:00 | 3,303.72 | 3,305.84 | 3,303 | 3,303 | 92.0789 |
2024-06-24 12:38:00 | 3,303.01 | 3,303.01 | 3,299.5 | 3,299.51 | 70.6608 |
2024-06-24 12:39:00 | 3,299.5 | 3,300.82 | 3,298.41 | 3,298.8 | 122.2611 |
2024-06-24 12:40:00 | 3,298.81 | 3,299.5 | 3,291.67 | 3,291.99 | 313.0106 |
2024-06-24 12:41:00 | 3,291.99 | 3,294.4 | 3,291.32 | 3,292.42 | 260.6496 |
2024-06-24 12:42:00 | 3,292.42 | 3,296 | 3,291.9 | 3,294 | 147.7958 |
2024-06-24 12:43:00 | 3,294 | 3,297.36 | 3,292.42 | 3,293.39 | 184.6715 |
2024-06-24 12:44:00 | 3,293.39 | 3,296.7 | 3,293.39 | 3,296.7 | 49.2832 |
2024-06-24 12:45:00 | 3,296.74 | 3,297.62 | 3,294 | 3,294.22 | 126.1582 |