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 14:26:00 | 3,338.64 | 3,338.64 | 3,334.04 | 3,335.1 | 657.4322 |
2024-06-24 14:27:00 | 3,335.1 | 3,335.4 | 3,333 | 3,333.19 | 177.3688 |
2024-06-24 14:28:00 | 3,333.01 | 3,334.2 | 3,332.26 | 3,332.6 | 135.9301 |
2024-06-24 14:29:00 | 3,332.6 | 3,337.38 | 3,332.6 | 3,337.38 | 173.6029 |
2024-06-24 14:30:00 | 3,337.38 | 3,348.95 | 3,337.38 | 3,348.37 | 1,662.8374 |
2024-06-24 14:31:00 | 3,348.38 | 3,350 | 3,344.61 | 3,347.27 | 676.2161 |
2024-06-24 14:32:00 | 3,347.26 | 3,352.34 | 3,347.26 | 3,348.94 | 377.6732 |
2024-06-24 14:33:00 | 3,348.93 | 3,350 | 3,340 | 3,340.21 | 2,064.2686 |
2024-06-24 14:34:00 | 3,340.21 | 3,355.3 | 3,340.2 | 3,350.8 | 2,556.4196 |
2024-06-24 14:35:00 | 3,350.81 | 3,352.27 | 3,347.46 | 3,347.46 | 291.6705 |
2024-06-24 14:36:00 | 3,347.46 | 3,351.45 | 3,346.52 | 3,346.52 | 409.6687 |
2024-06-24 14:37:00 | 3,346.52 | 3,350.21 | 3,346.52 | 3,348.62 | 267.8713 |
2024-06-24 14:38:00 | 3,348.61 | 3,349.68 | 3,348.18 | 3,349.67 | 117.9759 |
2024-06-24 14:39:00 | 3,349.68 | 3,349.68 | 3,346.25 | 3,346.89 | 305.9719 |
2024-06-24 14:40:00 | 3,346.89 | 3,347.18 | 3,345.61 | 3,345.89 | 68.9518 |
2024-06-24 14:41:00 | 3,345.88 | 3,346.6 | 3,345.73 | 3,346.6 | 89.3842 |
2024-06-24 14:42:00 | 3,346.6 | 3,346.6 | 3,345.94 | 3,345.94 | 71.0253 |
2024-06-24 14:43:00 | 3,345.95 | 3,346.73 | 3,345.52 | 3,345.7 | 132.2696 |
2024-06-24 14:44:00 | 3,345.71 | 3,345.85 | 3,345.7 | 3,345.85 | 160.0853 |
2024-06-24 14:45:00 | 3,345.85 | 3,348.34 | 3,345.84 | 3,346.58 | 176.1371 |
2024-06-24 14:46:00 | 3,346.57 | 3,346.58 | 3,346.05 | 3,346.05 | 49.5183 |
2024-06-24 14:47:00 | 3,346.05 | 3,346.05 | 3,341.45 | 3,341.46 | 154.7286 |
2024-06-24 14:48:00 | 3,341.45 | 3,341.45 | 3,340.43 | 3,340.97 | 182.4794 |
2024-06-24 14:49:00 | 3,340.96 | 3,342.54 | 3,340.18 | 3,341.19 | 246.2001 |
2024-06-24 14:50:00 | 3,341.19 | 3,342.81 | 3,340.97 | 3,341.4 | 212.0751 |
2024-06-24 14:51:00 | 3,341.4 | 3,342.87 | 3,341.39 | 3,342.87 | 74.3154 |
2024-06-24 14:52:00 | 3,342.87 | 3,345.44 | 3,342.87 | 3,345.41 | 126.0051 |
2024-06-24 14:53:00 | 3,345.42 | 3,345.74 | 3,345.14 | 3,345.38 | 59.3849 |
2024-06-24 14:54:00 | 3,345.37 | 3,345.37 | 3,345.04 | 3,345.04 | 73.6474 |
2024-06-24 14:55:00 | 3,345.05 | 3,345.05 | 3,344.92 | 3,344.92 | 72.6667 |
2024-06-24 14:56:00 | 3,344.93 | 3,345.38 | 3,344.58 | 3,344.58 | 98.5049 |
2024-06-24 14:57:00 | 3,344.56 | 3,344.99 | 3,344 | 3,344.91 | 105.6116 |
2024-06-24 14:58:00 | 3,344.91 | 3,345.41 | 3,344.16 | 3,344.17 | 149.7924 |
2024-06-24 14:59:00 | 3,344.16 | 3,351.77 | 3,344.16 | 3,351.77 | 781.128 |
2024-06-24 15:00:00 | 3,351.95 | 3,352.39 | 3,347.77 | 3,351.42 | 464.6053 |
2024-06-24 15:01:00 | 3,351.42 | 3,352.36 | 3,350.92 | 3,351.19 | 84.4316 |
2024-06-24 15:02:00 | 3,351.18 | 3,352.2 | 3,347.49 | 3,352.19 | 352.272 |
2024-06-24 15:03:00 | 3,352.18 | 3,352.36 | 3,351.83 | 3,352.29 | 96.9478 |
2024-06-24 15:04:00 | 3,352.3 | 3,353.2 | 3,352.29 | 3,352.62 | 141.0663 |
2024-06-24 15:05:00 | 3,352.62 | 3,353.54 | 3,351.8 | 3,352.63 | 210.2976 |
2024-06-24 15:06:00 | 3,352.63 | 3,352.64 | 3,351.36 | 3,351.59 | 136.8909 |
2024-06-24 15:07:00 | 3,351.58 | 3,351.96 | 3,351.03 | 3,351.72 | 166.6533 |
2024-06-24 15:08:00 | 3,351.64 | 3,352.71 | 3,351.49 | 3,351.73 | 164.2622 |
2024-06-24 15:09:00 | 3,351.72 | 3,352.04 | 3,351.28 | 3,351.28 | 47.0963 |
2024-06-24 15:10:00 | 3,351.29 | 3,351.9 | 3,350.17 | 3,350.17 | 196.0396 |
2024-06-24 15:11:00 | 3,350.18 | 3,352.26 | 3,350.17 | 3,352.26 | 162.2153 |
2024-06-24 15:12:00 | 3,352.26 | 3,353.15 | 3,352.25 | 3,352.76 | 133.537 |
2024-06-24 15:13:00 | 3,352.76 | 3,352.77 | 3,351.48 | 3,352.51 | 276.0653 |
2024-06-24 15:14:00 | 3,352.51 | 3,352.51 | 3,351.3 | 3,351.3 | 126.502 |
2024-06-24 15:15:00 | 3,351.28 | 3,351.28 | 3,347.44 | 3,347.6 | 219.8972 |
2024-06-24 15:16:00 | 3,347.6 | 3,350.35 | 3,347.6 | 3,349.4 | 127.8733 |
2024-06-24 15:17:00 | 3,349.4 | 3,349.4 | 3,344.97 | 3,345.37 | 150.6541 |
2024-06-24 15:18:00 | 3,345.37 | 3,346.39 | 3,344.51 | 3,344.51 | 113.9081 |
2024-06-24 15:19:00 | 3,344.42 | 3,345.91 | 3,344.07 | 3,345.69 | 91.6545 |
2024-06-24 15:20:00 | 3,345.69 | 3,348.12 | 3,345.69 | 3,348.12 | 48.7293 |
2024-06-24 15:21:00 | 3,348.11 | 3,348.5 | 3,346.71 | 3,348.5 | 81.7483 |
2024-06-24 15:22:00 | 3,348.5 | 3,348.5 | 3,347.08 | 3,347.49 | 158.4756 |
2024-06-24 15:23:00 | 3,347.5 | 3,350.82 | 3,347.49 | 3,350.78 | 198.7818 |
2024-06-24 15:24:00 | 3,350.79 | 3,351.12 | 3,349.81 | 3,349.82 | 106.7353 |
2024-06-24 15:25:00 | 3,349.81 | 3,349.81 | 3,347.93 | 3,348.95 | 79.1083 |
2024-06-24 15:26:00 | 3,348.94 | 3,349.15 | 3,348.11 | 3,348.11 | 58.2895 |
2024-06-24 15:27:00 | 3,348.11 | 3,348.11 | 3,347.5 | 3,347.51 | 73.9713 |
2024-06-24 15:28:00 | 3,347.5 | 3,347.51 | 3,345.2 | 3,345.8 | 152.9579 |
2024-06-24 15:29:00 | 3,345.8 | 3,346.22 | 3,345.42 | 3,345.73 | 63.8316 |
2024-06-24 15:30:00 | 3,345.73 | 3,347.14 | 3,345.73 | 3,345.91 | 94.992 |
2024-06-24 15:31:00 | 3,345.91 | 3,345.92 | 3,344.44 | 3,344.44 | 70.1556 |
2024-06-24 15:32:00 | 3,344.45 | 3,345.29 | 3,343.27 | 3,343.27 | 99.7776 |
2024-06-24 15:33:00 | 3,343.27 | 3,343.93 | 3,341.42 | 3,341.42 | 137.5955 |
2024-06-24 15:34:00 | 3,341.41 | 3,344.2 | 3,341.17 | 3,342.54 | 174.106 |
2024-06-24 15:35:00 | 3,342.53 | 3,342.54 | 3,341.8 | 3,341.94 | 33.4475 |
2024-06-24 15:36:00 | 3,341.93 | 3,344.15 | 3,341.2 | 3,342.77 | 91.456 |
2024-06-24 15:37:00 | 3,342.77 | 3,342.78 | 3,341.77 | 3,342.26 | 90.6413 |
2024-06-24 15:38:00 | 3,342.27 | 3,344.23 | 3,342.27 | 3,343.23 | 125.8484 |
2024-06-24 15:39:00 | 3,343.22 | 3,344.83 | 3,343.22 | 3,344.64 | 87.1707 |
2024-06-24 15:40:00 | 3,344.65 | 3,346.84 | 3,344.64 | 3,346.83 | 181.0305 |
2024-06-24 15:41:00 | 3,346.84 | 3,346.84 | 3,344.23 | 3,344.23 | 153.1324 |
2024-06-24 15:42:00 | 3,344.23 | 3,344.24 | 3,342.27 | 3,342.8 | 194.7314 |
2024-06-24 15:43:00 | 3,342.81 | 3,342.81 | 3,340.52 | 3,341.65 | 128.7022 |
2024-06-24 15:44:00 | 3,341.65 | 3,341.8 | 3,341.07 | 3,341.33 | 74.0584 |
2024-06-24 15:45:00 | 3,341.34 | 3,343.51 | 3,341.34 | 3,342.59 | 355.586 |
2024-06-24 15:46:00 | 3,342.6 | 3,342.78 | 3,341.6 | 3,341.61 | 161.6396 |
2024-06-24 15:47:00 | 3,341.61 | 3,341.61 | 3,340.69 | 3,341.24 | 213.0437 |
2024-06-24 15:48:00 | 3,341.25 | 3,341.46 | 3,340.65 | 3,340.66 | 137.3564 |
2024-06-24 15:49:00 | 3,340.65 | 3,340.8 | 3,339.96 | 3,339.96 | 269.7841 |
2024-06-24 15:50:00 | 3,339.97 | 3,339.97 | 3,337.19 | 3,337.27 | 377.1523 |
2024-06-24 15:51:00 | 3,337.28 | 3,337.6 | 3,336.2 | 3,336.2 | 68.908 |
2024-06-24 15:52:00 | 3,336.2 | 3,336.73 | 3,335.06 | 3,336.56 | 259.7017 |
2024-06-24 15:53:00 | 3,336.56 | 3,336.99 | 3,335.94 | 3,336.31 | 148.8579 |
2024-06-24 15:54:00 | 3,336.31 | 3,336.31 | 3,335.91 | 3,335.91 | 54.6938 |
2024-06-24 15:55:00 | 3,335.91 | 3,336.54 | 3,335.69 | 3,336.18 | 48.4037 |
2024-06-24 15:56:00 | 3,336.13 | 3,336.14 | 3,334.56 | 3,335.99 | 131.212 |
2024-06-24 15:57:00 | 3,335.99 | 3,335.99 | 3,333.75 | 3,333.81 | 82.8867 |
2024-06-24 15:58:00 | 3,333.82 | 3,333.99 | 3,332 | 3,332.94 | 150.8 |
2024-06-24 15:59:00 | 3,332.93 | 3,332.94 | 3,332.67 | 3,332.67 | 33.875 |
2024-06-24 16:00:00 | 3,332.68 | 3,333.5 | 3,330.72 | 3,332.8 | 208.7335 |
2024-06-24 16:01:00 | 3,332.8 | 3,332.8 | 3,331.33 | 3,331.33 | 146.9973 |
2024-06-24 16:02:00 | 3,331.34 | 3,331.51 | 3,330.79 | 3,330.8 | 161.7056 |
2024-06-24 16:03:00 | 3,330.79 | 3,330.8 | 3,330.41 | 3,330.42 | 88.7684 |
2024-06-24 16:04:00 | 3,330.42 | 3,331.34 | 3,330.13 | 3,330.55 | 252.1359 |
2024-06-24 16:05:00 | 3,330.56 | 3,333 | 3,330.55 | 3,333 | 156.743 |