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 08:45:00 | 3,417.74 | 3,419 | 3,417.74 | 3,418.67 | 119.7429 |
2024-06-25 08:46:00 | 3,418.67 | 3,418.67 | 3,416.2 | 3,416.99 | 164.209 |
2024-06-25 08:47:00 | 3,417 | 3,417.5 | 3,413.51 | 3,414.01 | 195.1995 |
2024-06-25 08:48:00 | 3,414 | 3,417 | 3,413.58 | 3,416.7 | 334.9215 |
2024-06-25 08:49:00 | 3,416.74 | 3,418.87 | 3,416.74 | 3,417.05 | 111.2683 |
2024-06-25 08:50:00 | 3,417 | 3,417 | 3,415.5 | 3,416.54 | 102.3436 |
2024-06-25 08:51:00 | 3,416.53 | 3,417 | 3,415.29 | 3,415.61 | 71.109 |
2024-06-25 08:52:00 | 3,415.6 | 3,415.6 | 3,414.5 | 3,414.5 | 74.2038 |
2024-06-25 08:53:00 | 3,414.51 | 3,416.47 | 3,414.1 | 3,415.81 | 63.6516 |
2024-06-25 08:54:00 | 3,415.82 | 3,417.75 | 3,415.82 | 3,417.75 | 335.427 |
2024-06-25 08:55:00 | 3,417.76 | 3,420.32 | 3,417.76 | 3,419.5 | 996.6742 |
2024-06-25 08:56:00 | 3,419.5 | 3,424.75 | 3,419.49 | 3,421.61 | 768.6 |
2024-06-25 08:57:00 | 3,421.62 | 3,425.06 | 3,421.61 | 3,422.81 | 560.4395 |
2024-06-25 08:58:00 | 3,422.8 | 3,422.81 | 3,421.11 | 3,421.25 | 131.6908 |
2024-06-25 08:59:00 | 3,421.25 | 3,421.87 | 3,419.6 | 3,419.6 | 106.1457 |
2024-06-25 09:00:00 | 3,419.6 | 3,422.76 | 3,418.5 | 3,418.5 | 505.4105 |
2024-06-25 09:01:00 | 3,418.51 | 3,422.01 | 3,418.51 | 3,420.43 | 484.9619 |
2024-06-25 09:02:00 | 3,420.44 | 3,424.05 | 3,419.5 | 3,423.3 | 414.5617 |
2024-06-25 09:03:00 | 3,423.31 | 3,424.89 | 3,419.95 | 3,419.95 | 225.4563 |
2024-06-25 09:04:00 | 3,419.95 | 3,420.9 | 3,419.01 | 3,419.02 | 124.4904 |
2024-06-25 09:05:00 | 3,419.01 | 3,419.56 | 3,414.51 | 3,414.76 | 314.1389 |
2024-06-25 09:06:00 | 3,414.76 | 3,415 | 3,413.06 | 3,415 | 163.9397 |
2024-06-25 09:07:00 | 3,414.99 | 3,415 | 3,413.18 | 3,415 | 55.6038 |
2024-06-25 09:08:00 | 3,414.99 | 3,415 | 3,413.07 | 3,413.5 | 104.5909 |
2024-06-25 09:09:00 | 3,413.79 | 3,414.25 | 3,411.5 | 3,412 | 141.4839 |
2024-06-25 09:10:00 | 3,411.99 | 3,412 | 3,411 | 3,411.84 | 84.5535 |
2024-06-25 09:11:00 | 3,411.84 | 3,414.62 | 3,410.77 | 3,414.62 | 160.0053 |
2024-06-25 09:12:00 | 3,414.63 | 3,416.05 | 3,411.98 | 3,411.98 | 330.6425 |
2024-06-25 09:13:00 | 3,411.99 | 3,411.99 | 3,409.04 | 3,409.36 | 284.7169 |
2024-06-25 09:14:00 | 3,409.47 | 3,410.49 | 3,408 | 3,410.11 | 136.5787 |
2024-06-25 09:15:00 | 3,410.11 | 3,410.5 | 3,407 | 3,407.46 | 193.4291 |
2024-06-25 09:16:00 | 3,407.46 | 3,410.05 | 3,407.46 | 3,407.95 | 147.5026 |
2024-06-25 09:17:00 | 3,407.95 | 3,410.5 | 3,407.95 | 3,410.2 | 90.5166 |
2024-06-25 09:18:00 | 3,410.2 | 3,411.67 | 3,409.6 | 3,409.61 | 186.6542 |
2024-06-25 09:19:00 | 3,409.61 | 3,410.77 | 3,409.6 | 3,410.49 | 119.2481 |
2024-06-25 09:20:00 | 3,410.49 | 3,410.96 | 3,410.08 | 3,410.9 | 92.8449 |
2024-06-25 09:21:00 | 3,410.91 | 3,413.37 | 3,408.41 | 3,408.42 | 280.5695 |
2024-06-25 09:22:00 | 3,408.58 | 3,409.88 | 3,406.22 | 3,408 | 110.3226 |
2024-06-25 09:23:00 | 3,407.99 | 3,407.99 | 3,404.44 | 3,405.59 | 195.9329 |
2024-06-25 09:24:00 | 3,405.59 | 3,406.4 | 3,400.97 | 3,401.17 | 303.0499 |
2024-06-25 09:25:00 | 3,401.16 | 3,405.91 | 3,401.16 | 3,405.44 | 162.8561 |
2024-06-25 09:26:00 | 3,405.45 | 3,408.24 | 3,405.45 | 3,407.81 | 32.245 |
2024-06-25 09:27:00 | 3,407.81 | 3,408.97 | 3,406.67 | 3,408.41 | 317.7172 |
2024-06-25 09:28:00 | 3,408.41 | 3,408.41 | 3,406.77 | 3,406.77 | 38.0675 |
2024-06-25 09:29:00 | 3,406.69 | 3,406.69 | 3,401.76 | 3,401.77 | 116.8385 |
2024-06-25 09:30:00 | 3,401.77 | 3,402.69 | 3,400.81 | 3,401.4 | 155.2417 |
2024-06-25 09:31:00 | 3,401.4 | 3,404.4 | 3,400.73 | 3,401 | 181.0965 |
2024-06-25 09:32:00 | 3,401 | 3,402.35 | 3,400.91 | 3,401.99 | 64.2711 |
2024-06-25 09:33:00 | 3,402 | 3,403.81 | 3,400.79 | 3,401.97 | 71.7916 |
2024-06-25 09:34:00 | 3,401.97 | 3,401.97 | 3,400.01 | 3,400.02 | 52.683 |
2024-06-25 09:35:00 | 3,400.02 | 3,402.6 | 3,398.35 | 3,398.9 | 552.7091 |
2024-06-25 09:36:00 | 3,398.89 | 3,400.19 | 3,397.52 | 3,400.19 | 170.0355 |
2024-06-25 09:37:00 | 3,400.19 | 3,400.19 | 3,398.02 | 3,398.53 | 193.7411 |
2024-06-25 09:38:00 | 3,398.53 | 3,399.31 | 3,397.68 | 3,397.69 | 88.2109 |
2024-06-25 09:39:00 | 3,397.68 | 3,398.52 | 3,397.68 | 3,398.17 | 72.8654 |
2024-06-25 09:40:00 | 3,398.17 | 3,401.76 | 3,398.17 | 3,399.61 | 128.052 |
2024-06-25 09:41:00 | 3,399.61 | 3,399.61 | 3,396.88 | 3,398.35 | 60.6266 |
2024-06-25 09:42:00 | 3,398.36 | 3,400 | 3,397.51 | 3,397.51 | 40.1325 |
2024-06-25 09:43:00 | 3,397.51 | 3,399 | 3,396.8 | 3,398.36 | 48.0312 |
2024-06-25 09:44:00 | 3,398.37 | 3,398.37 | 3,396.81 | 3,397.62 | 102.1151 |
2024-06-25 09:45:00 | 3,397.62 | 3,397.98 | 3,392.1 | 3,394.02 | 527.0894 |
2024-06-25 09:46:00 | 3,394.01 | 3,394.49 | 3,392.35 | 3,393.72 | 70.9122 |
2024-06-25 09:47:00 | 3,393.72 | 3,394.78 | 3,393 | 3,394.46 | 95.368 |
2024-06-25 09:48:00 | 3,394.45 | 3,394.45 | 3,391.42 | 3,392 | 82.8184 |
2024-06-25 09:49:00 | 3,392 | 3,392.35 | 3,390.01 | 3,391.76 | 107.0034 |
2024-06-25 09:50:00 | 3,391.76 | 3,393.39 | 3,390.79 | 3,391.17 | 92.2572 |
2024-06-25 09:51:00 | 3,391.17 | 3,391.18 | 3,386.66 | 3,387.99 | 300.4488 |
2024-06-25 09:52:00 | 3,387.99 | 3,387.99 | 3,386.78 | 3,386.92 | 120.7842 |
2024-06-25 09:53:00 | 3,386.91 | 3,387.75 | 3,386.91 | 3,387.57 | 129.6783 |
2024-06-25 09:54:00 | 3,387.57 | 3,387.57 | 3,384.58 | 3,385.01 | 316.9723 |
2024-06-25 09:55:00 | 3,385 | 3,385.9 | 3,382.11 | 3,385.9 | 139.9617 |
2024-06-25 09:56:00 | 3,385.97 | 3,387 | 3,384.05 | 3,386.99 | 210.0633 |
2024-06-25 09:57:00 | 3,386.99 | 3,386.99 | 3,382.69 | 3,384.37 | 196.8067 |
2024-06-25 09:58:00 | 3,384.37 | 3,384.38 | 3,381.68 | 3,383.5 | 129.8458 |
2024-06-25 09:59:00 | 3,383.5 | 3,383.76 | 3,381.72 | 3,383.18 | 152.9045 |
2024-06-25 10:00:00 | 3,383 | 3,383.95 | 3,381.79 | 3,382.32 | 117.6833 |
2024-06-25 10:01:00 | 3,382 | 3,385 | 3,381.73 | 3,385 | 98.0765 |
2024-06-25 10:02:00 | 3,385 | 3,387.3 | 3,385 | 3,386.2 | 224.3335 |
2024-06-25 10:03:00 | 3,386.21 | 3,388.79 | 3,386.2 | 3,388.79 | 164.2943 |
2024-06-25 10:04:00 | 3,388.79 | 3,388.79 | 3,387.04 | 3,387.2 | 153.4863 |
2024-06-25 10:05:00 | 3,387.21 | 3,388.59 | 3,386.68 | 3,388.01 | 70.0966 |
2024-06-25 10:06:00 | 3,388.01 | 3,388.02 | 3,387.1 | 3,387.1 | 41.1527 |
2024-06-25 10:07:00 | 3,387.1 | 3,389.49 | 3,386.74 | 3,388.33 | 67.8882 |
2024-06-25 10:08:00 | 3,388.34 | 3,389.59 | 3,387.85 | 3,387.85 | 56.4447 |
2024-06-25 10:09:00 | 3,387.84 | 3,389.1 | 3,387.21 | 3,387.89 | 173.5776 |
2024-06-25 10:10:00 | 3,387.9 | 3,390.5 | 3,387.6 | 3,390.16 | 170.2314 |
2024-06-25 10:11:00 | 3,390.15 | 3,390.41 | 3,388.8 | 3,389.61 | 166.4023 |
2024-06-25 10:12:00 | 3,389.61 | 3,391.63 | 3,389.6 | 3,391.62 | 89.9757 |
2024-06-25 10:13:00 | 3,391.63 | 3,395.72 | 3,391.62 | 3,395.71 | 153.9044 |
2024-06-25 10:14:00 | 3,395.71 | 3,397.04 | 3,395.71 | 3,396.11 | 76.0139 |
2024-06-25 10:15:00 | 3,396.12 | 3,397.05 | 3,394.47 | 3,394.47 | 222.4524 |
2024-06-25 10:16:00 | 3,394.47 | 3,394.48 | 3,392.54 | 3,392.54 | 197.0975 |
2024-06-25 10:17:00 | 3,392.54 | 3,393.59 | 3,391.42 | 3,393.52 | 113.7709 |
2024-06-25 10:18:00 | 3,393.52 | 3,394.58 | 3,390.27 | 3,390.39 | 130.5091 |
2024-06-25 10:19:00 | 3,390.52 | 3,392.35 | 3,390.52 | 3,392.35 | 77.4462 |
2024-06-25 10:20:00 | 3,392.34 | 3,393 | 3,391.79 | 3,392.18 | 67.3596 |
2024-06-25 10:21:00 | 3,392.3 | 3,396.02 | 3,392.3 | 3,395.41 | 82.9414 |
2024-06-25 10:22:00 | 3,395.4 | 3,397.8 | 3,395.4 | 3,397.8 | 383.8127 |
2024-06-25 10:23:00 | 3,397.8 | 3,400.4 | 3,396.54 | 3,396.54 | 137.5328 |
2024-06-25 10:24:00 | 3,396.47 | 3,397.21 | 3,395.6 | 3,395.61 | 113.6918 |