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 10:25:00 | 3,395.61 | 3,400 | 3,395.61 | 3,398.03 | 220.8278 |
2024-06-25 10:26:00 | 3,398.02 | 3,402.07 | 3,398.02 | 3,402.06 | 218.6364 |
2024-06-25 10:27:00 | 3,402.07 | 3,406.48 | 3,402.07 | 3,404.4 | 289.5329 |
2024-06-25 10:28:00 | 3,404.4 | 3,404.81 | 3,402.61 | 3,402.61 | 90.2423 |
2024-06-25 10:29:00 | 3,402.41 | 3,404.23 | 3,402.41 | 3,402.44 | 194.8618 |
2024-06-25 10:30:00 | 3,402.4 | 3,404.32 | 3,400.83 | 3,401.18 | 143.7782 |
2024-06-25 10:31:00 | 3,401.18 | 3,402.97 | 3,401.17 | 3,402.47 | 126.8784 |
2024-06-25 10:32:00 | 3,402.48 | 3,402.48 | 3,399.06 | 3,399.06 | 49.8684 |
2024-06-25 10:33:00 | 3,399.07 | 3,400.51 | 3,398.2 | 3,399.18 | 100.287 |
2024-06-25 10:34:00 | 3,399.18 | 3,399.79 | 3,398 | 3,398.64 | 39.5048 |
2024-06-25 10:35:00 | 3,398.69 | 3,399.52 | 3,391.52 | 3,393.09 | 270.7167 |
2024-06-25 10:36:00 | 3,393.19 | 3,395.56 | 3,391.76 | 3,395.17 | 180.9957 |
2024-06-25 10:37:00 | 3,395.18 | 3,397.1 | 3,394.68 | 3,396.27 | 98.6657 |
2024-06-25 10:38:00 | 3,396.26 | 3,396.5 | 3,393.61 | 3,394.56 | 109.4406 |
2024-06-25 10:39:00 | 3,394.62 | 3,395 | 3,391.94 | 3,392 | 63.8465 |
2024-06-25 10:40:00 | 3,392.01 | 3,392.34 | 3,391 | 3,391.6 | 73.017 |
2024-06-25 10:41:00 | 3,391.6 | 3,391.6 | 3,388.16 | 3,390 | 148.9711 |
2024-06-25 10:42:00 | 3,390 | 3,390.99 | 3,389.21 | 3,389.21 | 71.45 |
2024-06-25 10:43:00 | 3,389.21 | 3,390.82 | 3,389 | 3,390.82 | 53.5811 |
2024-06-25 10:44:00 | 3,390.87 | 3,393.16 | 3,390.48 | 3,391.43 | 116.8249 |
2024-06-25 10:45:00 | 3,391.42 | 3,392.92 | 3,391.2 | 3,392.18 | 82.8759 |
2024-06-25 10:46:00 | 3,392.21 | 3,393.99 | 3,392.01 | 3,392.01 | 121.8666 |
2024-06-25 10:47:00 | 3,392.01 | 3,392.35 | 3,390.4 | 3,392.35 | 64.5908 |
2024-06-25 10:48:00 | 3,392.34 | 3,392.67 | 3,390.69 | 3,390.69 | 64.305 |
2024-06-25 10:49:00 | 3,390.68 | 3,391.5 | 3,389.51 | 3,391.5 | 87.9372 |
2024-06-25 10:50:00 | 3,391.53 | 3,391.96 | 3,390 | 3,390.34 | 95.3143 |
2024-06-25 10:51:00 | 3,390.34 | 3,393.53 | 3,390.34 | 3,393.53 | 42.2224 |
2024-06-25 10:52:00 | 3,393.52 | 3,394.77 | 3,391.21 | 3,391.22 | 79.3558 |
2024-06-25 10:53:00 | 3,391.21 | 3,391.21 | 3,388.2 | 3,389.79 | 108.5378 |
2024-06-25 10:54:00 | 3,389.79 | 3,390.19 | 3,389.03 | 3,389.74 | 48.9969 |
2024-06-25 10:55:00 | 3,389.73 | 3,389.74 | 3,388.04 | 3,389.56 | 173.7326 |
2024-06-25 10:56:00 | 3,389.57 | 3,389.96 | 3,388.26 | 3,389.6 | 134.8859 |
2024-06-25 10:57:00 | 3,389.59 | 3,389.78 | 3,387.43 | 3,388.89 | 108.1054 |
2024-06-25 10:58:00 | 3,388.89 | 3,390.4 | 3,388.89 | 3,389.78 | 66.7732 |
2024-06-25 10:59:00 | 3,389.77 | 3,389.77 | 3,388.78 | 3,388.79 | 46.798 |
2024-06-25 11:00:00 | 3,388.79 | 3,389.15 | 3,386.71 | 3,387.5 | 290.8838 |
2024-06-25 11:01:00 | 3,387.5 | 3,389.37 | 3,386.74 | 3,386.75 | 82.5098 |
2024-06-25 11:02:00 | 3,386.75 | 3,387.92 | 3,386.2 | 3,386.72 | 131.5156 |
2024-06-25 11:03:00 | 3,386.53 | 3,389.2 | 3,384.99 | 3,389.05 | 297.3973 |
2024-06-25 11:04:00 | 3,389.04 | 3,390.39 | 3,387.87 | 3,388.43 | 171.161 |
2024-06-25 11:05:00 | 3,388.43 | 3,390.72 | 3,387.88 | 3,390.72 | 55.0636 |
2024-06-25 11:06:00 | 3,390.71 | 3,393.29 | 3,390.71 | 3,392.39 | 100.3526 |
2024-06-25 11:07:00 | 3,392.38 | 3,392.39 | 3,389.02 | 3,389.03 | 65.7831 |
2024-06-25 11:08:00 | 3,389.02 | 3,389.82 | 3,387.64 | 3,389.82 | 64.0786 |
2024-06-25 11:09:00 | 3,389.95 | 3,391.63 | 3,389.75 | 3,390 | 38.0347 |
2024-06-25 11:10:00 | 3,390 | 3,392.18 | 3,390 | 3,391.17 | 63.7645 |
2024-06-25 11:11:00 | 3,391.16 | 3,391.16 | 3,388.05 | 3,388.05 | 123.5853 |
2024-06-25 11:12:00 | 3,388.05 | 3,388.93 | 3,385.19 | 3,385.19 | 213.2629 |
2024-06-25 11:13:00 | 3,385.2 | 3,389.28 | 3,384.9 | 3,389.28 | 220.7352 |
2024-06-25 11:14:00 | 3,389.28 | 3,391.5 | 3,389.28 | 3,390.95 | 80.1655 |
2024-06-25 11:15:00 | 3,390.95 | 3,391.98 | 3,390.84 | 3,391.97 | 60.2967 |
2024-06-25 11:16:00 | 3,391.98 | 3,393.34 | 3,391.97 | 3,392.21 | 57.4569 |
2024-06-25 11:17:00 | 3,392.21 | 3,396.19 | 3,392.21 | 3,394.8 | 342.454 |
2024-06-25 11:18:00 | 3,394.8 | 3,398.73 | 3,393 | 3,398 | 284.7127 |
2024-06-25 11:19:00 | 3,398.01 | 3,399.17 | 3,397.4 | 3,398.62 | 152.398 |
2024-06-25 11:20:00 | 3,398.61 | 3,398.64 | 3,396.8 | 3,396.81 | 33.7262 |
2024-06-25 11:21:00 | 3,396.8 | 3,398.12 | 3,396.2 | 3,398.11 | 36.5105 |
2024-06-25 11:22:00 | 3,398.11 | 3,400.69 | 3,396.27 | 3,400.66 | 182.7503 |
2024-06-25 11:23:00 | 3,400.65 | 3,401.65 | 3,399.25 | 3,401.64 | 269.7367 |
2024-06-25 11:24:00 | 3,401.64 | 3,415.13 | 3,401.64 | 3,409.52 | 1,377.1033 |
2024-06-25 11:25:00 | 3,409.51 | 3,409.51 | 3,406.89 | 3,407.22 | 251.1292 |
2024-06-25 11:26:00 | 3,407.28 | 3,408.59 | 3,403.37 | 3,406.08 | 149.8141 |
2024-06-25 11:27:00 | 3,406.09 | 3,407.38 | 3,405.03 | 3,406.62 | 64.6662 |
2024-06-25 11:28:00 | 3,406.62 | 3,409.53 | 3,406.03 | 3,409.53 | 174.9729 |
2024-06-25 11:29:00 | 3,409.53 | 3,417.41 | 3,409.53 | 3,417.41 | 488.4896 |
2024-06-25 11:30:00 | 3,417.4 | 3,417.4 | 3,413.96 | 3,414.12 | 181.5657 |
2024-06-25 11:31:00 | 3,414.12 | 3,415.29 | 3,411.29 | 3,412.17 | 132.8743 |
2024-06-25 11:32:00 | 3,412.16 | 3,413.45 | 3,411.04 | 3,411.06 | 228.4462 |
2024-06-25 11:33:00 | 3,411.05 | 3,413.17 | 3,410.13 | 3,413.17 | 68.7097 |
2024-06-25 11:34:00 | 3,413.31 | 3,415.28 | 3,412.54 | 3,412.54 | 116.7641 |
2024-06-25 11:35:00 | 3,412.55 | 3,412.55 | 3,410 | 3,410.44 | 134.4582 |
2024-06-25 11:36:00 | 3,410.51 | 3,412.38 | 3,410 | 3,411.73 | 69.4046 |
2024-06-25 11:37:00 | 3,411.73 | 3,414.16 | 3,411.6 | 3,414.15 | 70.7553 |
2024-06-25 11:38:00 | 3,414.15 | 3,415 | 3,413.47 | 3,413.65 | 65.647 |
2024-06-25 11:39:00 | 3,413.6 | 3,413.6 | 3,412.73 | 3,413.31 | 74.2115 |
2024-06-25 11:40:00 | 3,413.32 | 3,413.32 | 3,410.2 | 3,411.31 | 202.7625 |
2024-06-25 11:41:00 | 3,411.31 | 3,412.61 | 3,410.82 | 3,412.19 | 62.8971 |
2024-06-25 11:42:00 | 3,412.2 | 3,413.2 | 3,411.58 | 3,411.66 | 141.0792 |
2024-06-25 11:43:00 | 3,411.67 | 3,413.2 | 3,410.97 | 3,412.65 | 97.2777 |
2024-06-25 11:44:00 | 3,412.65 | 3,413.2 | 3,412.64 | 3,413.18 | 71.884 |
2024-06-25 11:45:00 | 3,413.17 | 3,415.53 | 3,412.24 | 3,415.53 | 133.5098 |
2024-06-25 11:46:00 | 3,415.52 | 3,416.63 | 3,414.25 | 3,416.63 | 423.5156 |
2024-06-25 11:47:00 | 3,416.63 | 3,423.4 | 3,416.63 | 3,420.2 | 536.9093 |
2024-06-25 11:48:00 | 3,420.2 | 3,420.2 | 3,411.54 | 3,411.83 | 317.5126 |
2024-06-25 11:49:00 | 3,411.82 | 3,411.82 | 3,408.74 | 3,408.75 | 142.0092 |
2024-06-25 11:50:00 | 3,408.75 | 3,410.08 | 3,406.74 | 3,410.08 | 199.8019 |
2024-06-25 11:51:00 | 3,410.19 | 3,412.22 | 3,409.41 | 3,411.38 | 111.4221 |
2024-06-25 11:52:00 | 3,411.39 | 3,418.27 | 3,411.13 | 3,415.26 | 93.8583 |
2024-06-25 11:53:00 | 3,415.26 | 3,421.2 | 3,415.26 | 3,420.6 | 355.9703 |
2024-06-25 11:54:00 | 3,420.6 | 3,421.11 | 3,417.81 | 3,418.24 | 182.0032 |
2024-06-25 11:55:00 | 3,418.23 | 3,419.56 | 3,416.48 | 3,416.48 | 117.7112 |
2024-06-25 11:56:00 | 3,416.45 | 3,420.17 | 3,416.14 | 3,419.85 | 303.0635 |
2024-06-25 11:57:00 | 3,419.86 | 3,420.91 | 3,419.21 | 3,419.34 | 133.5478 |
2024-06-25 11:58:00 | 3,419.33 | 3,419.33 | 3,416.82 | 3,418.54 | 275.4723 |
2024-06-25 11:59:00 | 3,418.54 | 3,419 | 3,417.64 | 3,417.77 | 111.6609 |
2024-06-25 12:00:00 | 3,417.76 | 3,419 | 3,415.84 | 3,416.99 | 188.6207 |
2024-06-25 12:01:00 | 3,416.99 | 3,419.98 | 3,416.99 | 3,417.23 | 155.9871 |
2024-06-25 12:02:00 | 3,417.24 | 3,420 | 3,417.24 | 3,419.96 | 108.5115 |
2024-06-25 12:03:00 | 3,419.96 | 3,430.88 | 3,419.47 | 3,419.47 | 900.0535 |
2024-06-25 12:04:00 | 3,419.46 | 3,420.67 | 3,415.06 | 3,417.19 | 728.5547 |