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 12:46:00 | 3,294.21 | 3,297.92 | 3,294 | 3,297.5 | 120.4718 |
2024-06-24 12:47:00 | 3,297.5 | 3,297.84 | 3,295.01 | 3,296.14 | 209.7023 |
2024-06-24 12:48:00 | 3,296.14 | 3,296.37 | 3,291.91 | 3,292.69 | 321.5297 |
2024-06-24 12:49:00 | 3,292.7 | 3,292.96 | 3,285 | 3,290.18 | 767.4666 |
2024-06-24 12:50:00 | 3,290.18 | 3,294 | 3,289.57 | 3,290.24 | 134.3012 |
2024-06-24 12:51:00 | 3,290.23 | 3,292.2 | 3,288.49 | 3,291.87 | 197.429 |
2024-06-24 12:52:00 | 3,291.87 | 3,296.22 | 3,291.87 | 3,294.99 | 394.0978 |
2024-06-24 12:53:00 | 3,295 | 3,300.1 | 3,294.1 | 3,299.24 | 594.301 |
2024-06-24 12:54:00 | 3,299.23 | 3,299.71 | 3,295.98 | 3,296.76 | 253.4072 |
2024-06-24 12:55:00 | 3,297 | 3,297.36 | 3,279.04 | 3,289.62 | 2,209.4548 |
2024-06-24 12:56:00 | 3,289.35 | 3,299.37 | 3,287.8 | 3,297.82 | 442.1578 |
2024-06-24 12:57:00 | 3,297.57 | 3,297.57 | 3,287.46 | 3,288.12 | 457.6601 |
2024-06-24 12:58:00 | 3,288.41 | 3,290 | 3,282.7 | 3,286.99 | 464.1139 |
2024-06-24 12:59:00 | 3,287 | 3,295.19 | 3,278.52 | 3,293.07 | 1,276.6671 |
2024-06-24 13:00:00 | 3,293.06 | 3,314.67 | 3,293.06 | 3,310 | 1,759.7027 |
2024-06-24 13:01:00 | 3,309.99 | 3,312 | 3,305 | 3,306.23 | 416.7961 |
2024-06-24 13:02:00 | 3,306.17 | 3,308.71 | 3,303.2 | 3,306.13 | 318.3429 |
2024-06-24 13:03:00 | 3,306.11 | 3,308 | 3,297.73 | 3,300.5 | 516.3609 |
2024-06-24 13:04:00 | 3,300.5 | 3,312.62 | 3,300.5 | 3,311.44 | 442.0697 |
2024-06-24 13:05:00 | 3,311.43 | 3,314.4 | 3,310.49 | 3,311.77 | 539.7804 |
2024-06-24 13:06:00 | 3,311.76 | 3,318 | 3,307.51 | 3,317.79 | 798.6377 |
2024-06-24 13:07:00 | 3,317.78 | 3,330 | 3,315.83 | 3,326.22 | 2,186.6968 |
2024-06-24 13:08:00 | 3,326.22 | 3,326.8 | 3,320.89 | 3,322.22 | 577.2562 |
2024-06-24 13:09:00 | 3,322.21 | 3,323.99 | 3,316.12 | 3,316.12 | 393.8472 |
2024-06-24 13:10:00 | 3,316.13 | 3,319.39 | 3,313.91 | 3,316.24 | 366.1382 |
2024-06-24 13:11:00 | 3,316.49 | 3,317.55 | 3,313.38 | 3,313.38 | 231.7313 |
2024-06-24 13:12:00 | 3,313.38 | 3,318.11 | 3,309.49 | 3,316.26 | 911.8618 |
2024-06-24 13:13:00 | 3,316.25 | 3,322.72 | 3,315 | 3,316.7 | 423.2238 |
2024-06-24 13:14:00 | 3,316.71 | 3,320 | 3,313.61 | 3,320 | 444.9037 |
2024-06-24 13:15:00 | 3,320 | 3,325.34 | 3,318.2 | 3,319.21 | 587.1064 |
2024-06-24 13:16:00 | 3,319.2 | 3,319.89 | 3,315.21 | 3,317.24 | 282.123 |
2024-06-24 13:17:00 | 3,317.23 | 3,317.6 | 3,310.6 | 3,310.6 | 212.9978 |
2024-06-24 13:18:00 | 3,310.6 | 3,311 | 3,305.21 | 3,309.4 | 394.1627 |
2024-06-24 13:19:00 | 3,309.41 | 3,310.66 | 3,303.58 | 3,306.99 | 227.2164 |
2024-06-24 13:20:00 | 3,306.99 | 3,310 | 3,299.01 | 3,299.42 | 615.8366 |
2024-06-24 13:21:00 | 3,299.42 | 3,300.32 | 3,294.23 | 3,297.37 | 368.946 |
2024-06-24 13:22:00 | 3,297.37 | 3,299.5 | 3,296.8 | 3,299.36 | 120.2577 |
2024-06-24 13:23:00 | 3,299.5 | 3,306.95 | 3,299.33 | 3,305.89 | 501.2964 |
2024-06-24 13:24:00 | 3,305.89 | 3,306.46 | 3,302.7 | 3,302.7 | 156.2016 |
2024-06-24 13:25:00 | 3,302.71 | 3,304 | 3,301.06 | 3,304 | 127.5384 |
2024-06-24 13:26:00 | 3,303.99 | 3,305.5 | 3,299.5 | 3,299.5 | 250.5811 |
2024-06-24 13:27:00 | 3,299.5 | 3,300.52 | 3,299 | 3,300.21 | 166.6164 |
2024-06-24 13:28:00 | 3,300.2 | 3,300.21 | 3,291.73 | 3,291.74 | 431.1585 |
2024-06-24 13:29:00 | 3,291.75 | 3,291.75 | 3,279.35 | 3,287.76 | 1,563.4688 |
2024-06-24 13:30:00 | 3,287.75 | 3,289.16 | 3,256.35 | 3,272.1 | 3,990.7396 |
2024-06-24 13:31:00 | 3,272.11 | 3,275.23 | 3,263.55 | 3,272.02 | 1,872.5318 |
2024-06-24 13:32:00 | 3,271.99 | 3,274.27 | 3,267.81 | 3,269.05 | 1,016.6494 |
2024-06-24 13:33:00 | 3,269.05 | 3,296.38 | 3,267.61 | 3,295.92 | 1,425.4696 |
2024-06-24 13:34:00 | 3,295.91 | 3,299.74 | 3,292.4 | 3,298.49 | 1,161.5554 |
2024-06-24 13:35:00 | 3,298.5 | 3,301.99 | 3,297.61 | 3,298.51 | 767.1616 |
2024-06-24 13:36:00 | 3,298.51 | 3,302.88 | 3,297.15 | 3,301.18 | 588.9181 |
2024-06-24 13:37:00 | 3,301.13 | 3,304 | 3,299.43 | 3,301.44 | 431.2613 |
2024-06-24 13:38:00 | 3,301.53 | 3,305 | 3,299.34 | 3,304.29 | 208.018 |
2024-06-24 13:39:00 | 3,304.02 | 3,304.6 | 3,295.36 | 3,295.84 | 317.7427 |
2024-06-24 13:40:00 | 3,295.86 | 3,297.2 | 3,292.17 | 3,296.01 | 352.6677 |
2024-06-24 13:41:00 | 3,296.01 | 3,297.5 | 3,291.25 | 3,293.77 | 91.4477 |
2024-06-24 13:42:00 | 3,293.78 | 3,293.78 | 3,287.18 | 3,289.8 | 258.0913 |
2024-06-24 13:43:00 | 3,289.8 | 3,292.15 | 3,285.63 | 3,288.14 | 150.3106 |
2024-06-24 13:44:00 | 3,288.15 | 3,292.86 | 3,286.6 | 3,291.01 | 249.8735 |
2024-06-24 13:45:00 | 3,291 | 3,294.72 | 3,288.41 | 3,294.72 | 487.4669 |
2024-06-24 13:46:00 | 3,294.71 | 3,296 | 3,293.6 | 3,295.7 | 149.5592 |
2024-06-24 13:47:00 | 3,295.71 | 3,296.43 | 3,293.21 | 3,295.61 | 131.9444 |
2024-06-24 13:48:00 | 3,295.61 | 3,299.53 | 3,294.2 | 3,299.52 | 139.3772 |
2024-06-24 13:49:00 | 3,299.52 | 3,301.99 | 3,298.6 | 3,301.99 | 232.0735 |
2024-06-24 13:50:00 | 3,302 | 3,305.16 | 3,301.99 | 3,304.49 | 143.9511 |
2024-06-24 13:51:00 | 3,304.5 | 3,305.5 | 3,302.6 | 3,303.22 | 138.4365 |
2024-06-24 13:52:00 | 3,303.21 | 3,306.95 | 3,303.1 | 3,306.95 | 72.7303 |
2024-06-24 13:53:00 | 3,306.98 | 3,307.83 | 3,305.67 | 3,307.7 | 111.6119 |
2024-06-24 13:54:00 | 3,307.69 | 3,308.5 | 3,306.09 | 3,306.5 | 105.1618 |
2024-06-24 13:55:00 | 3,306.51 | 3,308.83 | 3,306.16 | 3,308.47 | 113.7924 |
2024-06-24 13:56:00 | 3,308.47 | 3,310 | 3,307.64 | 3,309.29 | 104.4716 |
2024-06-24 13:57:00 | 3,309.29 | 3,310.25 | 3,305.62 | 3,310.25 | 178.5764 |
2024-06-24 13:58:00 | 3,310.25 | 3,311.88 | 3,310.09 | 3,310.79 | 107.1108 |
2024-06-24 13:59:00 | 3,310.78 | 3,311.64 | 3,310.01 | 3,311.64 | 53.9593 |
2024-06-24 14:00:00 | 3,311.63 | 3,313.35 | 3,308.87 | 3,313.34 | 299.5183 |
2024-06-24 14:01:00 | 3,313.34 | 3,314.23 | 3,310.98 | 3,314.23 | 188.8246 |
2024-06-24 14:02:00 | 3,314.23 | 3,317.44 | 3,312.8 | 3,313.81 | 289.6522 |
2024-06-24 14:03:00 | 3,313.79 | 3,321 | 3,313.79 | 3,314.22 | 522.1202 |
2024-06-24 14:04:00 | 3,314.22 | 3,315.6 | 3,311.13 | 3,311.52 | 298.6357 |
2024-06-24 14:05:00 | 3,311.45 | 3,313.4 | 3,310 | 3,310 | 184.3779 |
2024-06-24 14:06:00 | 3,310.01 | 3,310.26 | 3,308.87 | 3,309.21 | 208.8844 |
2024-06-24 14:07:00 | 3,309.2 | 3,309.8 | 3,307 | 3,308.57 | 82.6032 |
2024-06-24 14:08:00 | 3,308.57 | 3,310.75 | 3,308.22 | 3,309.3 | 90.0677 |
2024-06-24 14:09:00 | 3,309.3 | 3,316.02 | 3,308.81 | 3,316.01 | 122.1334 |
2024-06-24 14:10:00 | 3,316.02 | 3,321 | 3,316.02 | 3,320.8 | 254.8556 |
2024-06-24 14:11:00 | 3,320.99 | 3,323.19 | 3,320.22 | 3,321.29 | 248.5964 |
2024-06-24 14:12:00 | 3,321.06 | 3,321.76 | 3,319.8 | 3,321.02 | 114.3415 |
2024-06-24 14:13:00 | 3,321.02 | 3,322.38 | 3,318.25 | 3,322.24 | 91.9726 |
2024-06-24 14:14:00 | 3,322.24 | 3,324.2 | 3,321.4 | 3,324.19 | 136.8619 |
2024-06-24 14:15:00 | 3,324.19 | 3,324.19 | 3,321.6 | 3,323.41 | 235.3933 |
2024-06-24 14:16:00 | 3,323.41 | 3,326.27 | 3,323.4 | 3,325.46 | 198.825 |
2024-06-24 14:17:00 | 3,325.45 | 3,326.2 | 3,324.01 | 3,325.87 | 127.533 |
2024-06-24 14:18:00 | 3,325.87 | 3,326 | 3,324.6 | 3,326 | 174.8356 |
2024-06-24 14:19:00 | 3,326 | 3,332.14 | 3,326 | 3,331.97 | 522.3236 |
2024-06-24 14:20:00 | 3,331.96 | 3,332.91 | 3,327.86 | 3,327.87 | 423.4778 |
2024-06-24 14:21:00 | 3,327.87 | 3,333.33 | 3,327.87 | 3,332.21 | 260.2941 |
2024-06-24 14:22:00 | 3,332.2 | 3,335.19 | 3,332.2 | 3,335 | 374.2668 |
2024-06-24 14:23:00 | 3,334.99 | 3,342.96 | 3,334.24 | 3,341 | 1,336.3856 |
2024-06-24 14:24:00 | 3,341 | 3,344.2 | 3,336.95 | 3,339.35 | 633.4948 |
2024-06-24 14:25:00 | 3,339.35 | 3,341.15 | 3,338.64 | 3,338.65 | 236.8229 |