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 12:05:00 | 3,416.96 | 3,417.92 | 3,414 | 3,415.2 | 233.8368 |
2024-06-25 12:06:00 | 3,415.2 | 3,416.39 | 3,413.61 | 3,414.39 | 146.1049 |
2024-06-25 12:07:00 | 3,414.39 | 3,415.58 | 3,412.99 | 3,413.2 | 95.9109 |
2024-06-25 12:08:00 | 3,413.4 | 3,414.28 | 3,409.47 | 3,409.7 | 296.9192 |
2024-06-25 12:09:00 | 3,409.7 | 3,410.72 | 3,408.23 | 3,408.86 | 172.6345 |
2024-06-25 12:10:00 | 3,408.85 | 3,408.99 | 3,407.4 | 3,407.74 | 123.3903 |
2024-06-25 12:11:00 | 3,407.74 | 3,410.4 | 3,406.97 | 3,410.25 | 213.3882 |
2024-06-25 12:12:00 | 3,410.26 | 3,411.2 | 3,406.89 | 3,408.19 | 92.8794 |
2024-06-25 12:13:00 | 3,408.19 | 3,410.21 | 3,408.19 | 3,408.7 | 82.2549 |
2024-06-25 12:14:00 | 3,408.71 | 3,411.53 | 3,408.71 | 3,410.49 | 36.3994 |
2024-06-25 12:15:00 | 3,410.48 | 3,411.32 | 3,408.76 | 3,408.76 | 82.1678 |
2024-06-25 12:16:00 | 3,408.77 | 3,410.74 | 3,408.41 | 3,410.27 | 209.5769 |
2024-06-25 12:17:00 | 3,410.2 | 3,412.64 | 3,410.05 | 3,411.68 | 104.379 |
2024-06-25 12:18:00 | 3,411.64 | 3,412.64 | 3,410.61 | 3,410.62 | 45.5603 |
2024-06-25 12:19:00 | 3,410.62 | 3,410.62 | 3,408.4 | 3,409.35 | 86.5505 |
2024-06-25 12:20:00 | 3,409.34 | 3,411.58 | 3,409.34 | 3,410.75 | 46.7428 |
2024-06-25 12:21:00 | 3,410.63 | 3,415 | 3,410.62 | 3,414.95 | 42.84 |
2024-06-25 12:22:00 | 3,415 | 3,415.97 | 3,414.69 | 3,415.96 | 100.6734 |
2024-06-25 12:23:00 | 3,415.97 | 3,415.99 | 3,413.11 | 3,413.11 | 59.4551 |
2024-06-25 12:24:00 | 3,413.11 | 3,415 | 3,412.79 | 3,414.32 | 41.702 |
2024-06-25 12:25:00 | 3,414.32 | 3,414.92 | 3,413.57 | 3,413.58 | 35.2916 |
2024-06-25 12:26:00 | 3,413.58 | 3,413.81 | 3,413 | 3,413.64 | 29.9971 |
2024-06-25 12:27:00 | 3,413.65 | 3,414.6 | 3,413.64 | 3,413.81 | 32.7374 |
2024-06-25 12:28:00 | 3,413.8 | 3,420.11 | 3,413.55 | 3,419.01 | 311.0379 |
2024-06-25 12:29:00 | 3,419 | 3,419.75 | 3,415.8 | 3,416.07 | 157.5021 |
2024-06-25 12:30:00 | 3,416.07 | 3,416.07 | 3,413.4 | 3,413.41 | 85.5128 |
2024-06-25 12:31:00 | 3,413.41 | 3,414.08 | 3,411.28 | 3,413.1 | 86.9179 |
2024-06-25 12:32:00 | 3,413.11 | 3,413.66 | 3,411.84 | 3,412.15 | 51.9527 |
2024-06-25 12:33:00 | 3,412.15 | 3,413.53 | 3,411.8 | 3,413.53 | 88.9323 |
2024-06-25 12:34:00 | 3,413.54 | 3,414.79 | 3,413.54 | 3,414.58 | 21.6616 |
2024-06-25 12:35:00 | 3,414.58 | 3,416 | 3,414.4 | 3,416 | 41.0346 |
2024-06-25 12:36:00 | 3,416 | 3,416.81 | 3,414.44 | 3,414.9 | 149.7577 |
2024-06-25 12:37:00 | 3,414.9 | 3,416.94 | 3,414.04 | 3,414.25 | 125.6695 |
2024-06-25 12:38:00 | 3,414.25 | 3,414.69 | 3,412.5 | 3,414.64 | 101.6621 |
2024-06-25 12:39:00 | 3,414.64 | 3,416.05 | 3,414.63 | 3,416.04 | 26.7107 |
2024-06-25 12:40:00 | 3,416.05 | 3,421.55 | 3,416.05 | 3,421.54 | 133.1797 |
2024-06-25 12:41:00 | 3,421.55 | 3,421.55 | 3,417.4 | 3,417.4 | 132.2815 |
2024-06-25 12:42:00 | 3,417.35 | 3,417.35 | 3,414.84 | 3,415.35 | 49.0411 |
2024-06-25 12:43:00 | 3,415.43 | 3,415.43 | 3,413.71 | 3,413.72 | 67.6214 |
2024-06-25 12:44:00 | 3,413.72 | 3,415 | 3,413.71 | 3,414.99 | 44.8469 |
2024-06-25 12:45:00 | 3,414.98 | 3,415.43 | 3,413.8 | 3,413.8 | 28.9183 |
2024-06-25 12:46:00 | 3,413.81 | 3,414.99 | 3,412 | 3,414.62 | 96.3486 |
2024-06-25 12:47:00 | 3,414.62 | 3,415 | 3,412.6 | 3,412.62 | 208.3022 |
2024-06-25 12:48:00 | 3,412.63 | 3,417.19 | 3,412.62 | 3,417.19 | 97.9126 |
2024-06-25 12:49:00 | 3,417.19 | 3,418.27 | 3,415.81 | 3,415.81 | 69.8299 |
2024-06-25 12:50:00 | 3,415.8 | 3,416.52 | 3,413.94 | 3,416.27 | 64.0829 |
2024-06-25 12:51:00 | 3,416.27 | 3,417.47 | 3,414.87 | 3,416.98 | 139.4818 |
2024-06-25 12:52:00 | 3,416.98 | 3,416.98 | 3,414.41 | 3,414.42 | 23.9685 |
2024-06-25 12:53:00 | 3,414.41 | 3,414.7 | 3,413.8 | 3,413.89 | 64.6167 |
2024-06-25 12:54:00 | 3,413.89 | 3,418.2 | 3,413.48 | 3,417.65 | 251.8457 |
2024-06-25 12:55:00 | 3,417.65 | 3,418.8 | 3,417 | 3,418.8 | 59.5334 |
2024-06-25 12:56:00 | 3,418.8 | 3,420.6 | 3,418.05 | 3,418.5 | 153.5994 |
2024-06-25 12:57:00 | 3,418.47 | 3,418.8 | 3,418 | 3,418.44 | 80.498 |
2024-06-25 12:58:00 | 3,418.45 | 3,419.6 | 3,417.16 | 3,419.59 | 84.5441 |
2024-06-25 12:59:00 | 3,419.59 | 3,419.6 | 3,414.42 | 3,415.66 | 335.3944 |
2024-06-25 13:00:00 | 3,415.67 | 3,418.17 | 3,415.66 | 3,416.42 | 104.6416 |
2024-06-25 13:01:00 | 3,416.37 | 3,416.39 | 3,412.8 | 3,413.19 | 77.7676 |
2024-06-25 13:02:00 | 3,413.02 | 3,415.38 | 3,412.05 | 3,414.7 | 128.3371 |
2024-06-25 13:03:00 | 3,414.7 | 3,416.67 | 3,414.69 | 3,415.31 | 41.7066 |
2024-06-25 13:04:00 | 3,415.31 | 3,418.27 | 3,415.31 | 3,418.27 | 166.8305 |
2024-06-25 13:05:00 | 3,418.27 | 3,418.78 | 3,416.71 | 3,417.58 | 83.5558 |
2024-06-25 13:06:00 | 3,417.58 | 3,418.84 | 3,416.4 | 3,416.41 | 69.6137 |
2024-06-25 13:07:00 | 3,416.41 | 3,417.53 | 3,416.41 | 3,417.52 | 62.1414 |
2024-06-25 13:08:00 | 3,417.52 | 3,418.11 | 3,416.19 | 3,416.21 | 64.0581 |
2024-06-25 13:09:00 | 3,416.21 | 3,416.22 | 3,413.96 | 3,413.96 | 55.0023 |
2024-06-25 13:10:00 | 3,413.96 | 3,415.05 | 3,413.73 | 3,413.78 | 22.8673 |
2024-06-25 13:11:00 | 3,413.78 | 3,413.98 | 3,412.2 | 3,412.32 | 42.3343 |
2024-06-25 13:12:00 | 3,412.31 | 3,414.11 | 3,412 | 3,414.11 | 63.7462 |
2024-06-25 13:13:00 | 3,414.17 | 3,415.2 | 3,413.26 | 3,413.27 | 45.2494 |
2024-06-25 13:14:00 | 3,413.27 | 3,413.27 | 3,412 | 3,412.98 | 30.5077 |
2024-06-25 13:15:00 | 3,412.99 | 3,413.27 | 3,412.14 | 3,413.27 | 31.708 |
2024-06-25 13:16:00 | 3,413.27 | 3,414.33 | 3,413.26 | 3,414.25 | 27.4988 |
2024-06-25 13:17:00 | 3,414.29 | 3,416.75 | 3,414.29 | 3,416.75 | 45.2634 |
2024-06-25 13:18:00 | 3,416.75 | 3,417.2 | 3,415.25 | 3,415.25 | 57.6183 |
2024-06-25 13:19:00 | 3,415.13 | 3,415.13 | 3,413.8 | 3,413.8 | 31.2405 |
2024-06-25 13:20:00 | 3,413.81 | 3,416.19 | 3,413.8 | 3,415.49 | 75.9656 |
2024-06-25 13:21:00 | 3,415.48 | 3,416.18 | 3,415.27 | 3,415.5 | 53.6755 |
2024-06-25 13:22:00 | 3,415.68 | 3,416.63 | 3,415.52 | 3,415.53 | 45.7404 |
2024-06-25 13:23:00 | 3,415.53 | 3,416.66 | 3,415.21 | 3,415.81 | 28.5151 |
2024-06-25 13:24:00 | 3,415.82 | 3,415.93 | 3,415.53 | 3,415.92 | 38.2091 |
2024-06-25 13:25:00 | 3,415.92 | 3,416.99 | 3,415.91 | 3,416.26 | 33.5175 |
2024-06-25 13:26:00 | 3,416.27 | 3,416.61 | 3,415.6 | 3,416.6 | 99.1366 |
2024-06-25 13:27:00 | 3,416.61 | 3,416.97 | 3,416.01 | 3,416.74 | 68.7887 |
2024-06-25 13:28:00 | 3,416.73 | 3,416.94 | 3,416.23 | 3,416.31 | 202.0828 |
2024-06-25 13:29:00 | 3,416.3 | 3,416.31 | 3,415.61 | 3,415.61 | 39.3054 |
2024-06-25 13:30:00 | 3,415.62 | 3,416 | 3,415.54 | 3,415.98 | 24.5782 |
2024-06-25 13:31:00 | 3,415.98 | 3,415.98 | 3,414.62 | 3,414.63 | 62.6777 |
2024-06-25 13:32:00 | 3,414.62 | 3,414.63 | 3,413.86 | 3,414.5 | 62.5654 |
2024-06-25 13:33:00 | 3,414.51 | 3,415.51 | 3,414.5 | 3,415.32 | 96.3828 |
2024-06-25 13:34:00 | 3,415.32 | 3,416.96 | 3,415.32 | 3,416.65 | 41.0615 |
2024-06-25 13:35:00 | 3,416.65 | 3,417.93 | 3,415.8 | 3,417.69 | 349.8444 |
2024-06-25 13:36:00 | 3,417.69 | 3,417.93 | 3,417 | 3,417.01 | 60.1052 |
2024-06-25 13:37:00 | 3,417 | 3,417.01 | 3,415.92 | 3,416.17 | 44.2837 |
2024-06-25 13:38:00 | 3,416.17 | 3,416.48 | 3,415.81 | 3,415.82 | 30.7317 |
2024-06-25 13:39:00 | 3,415.81 | 3,417.72 | 3,415.81 | 3,417.2 | 112.3278 |
2024-06-25 13:40:00 | 3,417.2 | 3,417.92 | 3,416.9 | 3,417.92 | 55.8395 |
2024-06-25 13:41:00 | 3,417.92 | 3,417.92 | 3,416.61 | 3,416.62 | 45.4703 |
2024-06-25 13:42:00 | 3,416.62 | 3,416.7 | 3,415.65 | 3,416.7 | 25.6272 |
2024-06-25 13:43:00 | 3,416.69 | 3,417.91 | 3,416.69 | 3,417.48 | 30.0318 |
2024-06-25 13:44:00 | 3,417.48 | 3,417.48 | 3,416.66 | 3,416.66 | 25.8474 |