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 13:45:00 | 3,416.66 | 3,416.66 | 3,415.02 | 3,415.2 | 95.5023 |
2024-06-25 13:46:00 | 3,415.2 | 3,416.09 | 3,414.88 | 3,415.75 | 66.9305 |
2024-06-25 13:47:00 | 3,415.75 | 3,415.92 | 3,415.53 | 3,415.53 | 98.3463 |
2024-06-25 13:48:00 | 3,415.54 | 3,416.65 | 3,415.05 | 3,415.06 | 28.251 |
2024-06-25 13:49:00 | 3,415.06 | 3,415.39 | 3,415.06 | 3,415.23 | 12.3491 |
2024-06-25 13:50:00 | 3,415.22 | 3,415.85 | 3,415.22 | 3,415.68 | 19.8038 |
2024-06-25 13:51:00 | 3,415.69 | 3,415.69 | 3,415.06 | 3,415.06 | 42.9159 |
2024-06-25 13:52:00 | 3,415.06 | 3,415.33 | 3,414 | 3,414.99 | 40.5098 |
2024-06-25 13:53:00 | 3,414.99 | 3,415 | 3,412.36 | 3,412.36 | 249.6308 |
2024-06-25 13:54:00 | 3,412.36 | 3,412.6 | 3,412.21 | 3,412.59 | 85.9254 |
2024-06-25 13:55:00 | 3,412.59 | 3,413.19 | 3,412.04 | 3,413.19 | 117.5673 |
2024-06-25 13:56:00 | 3,413.2 | 3,413.48 | 3,411.4 | 3,411.79 | 62.8134 |
2024-06-25 13:57:00 | 3,411.8 | 3,411.8 | 3,411.49 | 3,411.77 | 23.8994 |
2024-06-25 13:58:00 | 3,411.76 | 3,411.77 | 3,410.3 | 3,411.7 | 67.2221 |
2024-06-25 13:59:00 | 3,411.7 | 3,412.39 | 3,411.24 | 3,411.24 | 29.3429 |
2024-06-25 14:00:00 | 3,411.24 | 3,411.24 | 3,410.31 | 3,410.94 | 25.6149 |
2024-06-25 14:01:00 | 3,410.93 | 3,411.26 | 3,410.47 | 3,411.25 | 100.1032 |
2024-06-25 14:02:00 | 3,411.26 | 3,411.4 | 3,410.42 | 3,410.47 | 115.9864 |
2024-06-25 14:03:00 | 3,410.48 | 3,410.48 | 3,409.99 | 3,410 | 118.1145 |
2024-06-25 14:04:00 | 3,410 | 3,410.91 | 3,409.85 | 3,410.25 | 304.7653 |
2024-06-25 14:05:00 | 3,410.24 | 3,410.45 | 3,409.29 | 3,409.3 | 53.8058 |
2024-06-25 14:06:00 | 3,409.29 | 3,410.27 | 3,409.25 | 3,409.95 | 127.3467 |
2024-06-25 14:07:00 | 3,409.96 | 3,410.14 | 3,409.95 | 3,410.13 | 33.8663 |
2024-06-25 14:08:00 | 3,410.14 | 3,410.61 | 3,409.4 | 3,409.41 | 61.1669 |
2024-06-25 14:09:00 | 3,409.4 | 3,409.41 | 3,408.48 | 3,409 | 87.6523 |
2024-06-25 14:10:00 | 3,409.01 | 3,409.01 | 3,408.2 | 3,408.21 | 49.2689 |
2024-06-25 14:11:00 | 3,408.21 | 3,409.56 | 3,408.2 | 3,408.81 | 37.6652 |
2024-06-25 14:12:00 | 3,408.81 | 3,409 | 3,408.44 | 3,408.99 | 48.5268 |
2024-06-25 14:13:00 | 3,409 | 3,409.55 | 3,409 | 3,409.25 | 33.9428 |
2024-06-25 14:14:00 | 3,409.25 | 3,409.25 | 3,406.43 | 3,407 | 86.3154 |
2024-06-25 14:15:00 | 3,406.99 | 3,408.6 | 3,406.99 | 3,408.59 | 58.199 |
2024-06-25 14:16:00 | 3,408.6 | 3,408.6 | 3,408.59 | 3,408.6 | 10.2955 |
2024-06-25 14:17:00 | 3,408.6 | 3,408.6 | 3,407.22 | 3,407.23 | 82.3785 |
2024-06-25 14:18:00 | 3,407.22 | 3,407.26 | 3,406.8 | 3,407.26 | 155.5218 |
2024-06-25 14:19:00 | 3,407.26 | 3,407.95 | 3,407.26 | 3,407.43 | 47.4479 |
2024-06-25 14:20:00 | 3,407.43 | 3,407.94 | 3,407.42 | 3,407.94 | 20.6654 |
2024-06-25 14:21:00 | 3,407.93 | 3,407.94 | 3,407.93 | 3,407.93 | 23.6115 |
2024-06-25 14:22:00 | 3,407.93 | 3,408.04 | 3,407.93 | 3,408.04 | 22.2998 |
2024-06-25 14:23:00 | 3,408.04 | 3,408.04 | 3,408.03 | 3,408.04 | 25.352 |
2024-06-25 14:24:00 | 3,408.03 | 3,408.04 | 3,407.21 | 3,407.22 | 76.6742 |
2024-06-25 14:25:00 | 3,407.21 | 3,407.43 | 3,406.26 | 3,407.42 | 113.5498 |
2024-06-25 14:26:00 | 3,407.43 | 3,407.43 | 3,406.9 | 3,406.9 | 51.7074 |
2024-06-25 14:27:00 | 3,406.9 | 3,406.99 | 3,406.57 | 3,406.61 | 57.9878 |
2024-06-25 14:28:00 | 3,406.61 | 3,406.61 | 3,406.6 | 3,406.6 | 28.8845 |
2024-06-25 14:29:00 | 3,406.6 | 3,406.61 | 3,406.39 | 3,406.6 | 57.9327 |
2024-06-25 14:30:00 | 3,406.6 | 3,406.8 | 3,406.3 | 3,406.31 | 91.9043 |
2024-06-25 14:31:00 | 3,406.3 | 3,406.97 | 3,406.08 | 3,406.97 | 59.6256 |
2024-06-25 14:32:00 | 3,406.96 | 3,407.41 | 3,406.96 | 3,407.41 | 39.3065 |
2024-06-25 14:33:00 | 3,407.4 | 3,407.42 | 3,406.09 | 3,406.5 | 126.1789 |
2024-06-25 14:34:00 | 3,406.5 | 3,406.66 | 3,406.5 | 3,406.66 | 41.9279 |
2024-06-25 14:35:00 | 3,406.66 | 3,406.78 | 3,405.74 | 3,405.75 | 166.2514 |
2024-06-25 14:36:00 | 3,405.74 | 3,405.75 | 3,405.53 | 3,405.54 | 48.9205 |
2024-06-25 14:37:00 | 3,405.54 | 3,405.75 | 3,405.53 | 3,405.75 | 33.007 |
2024-06-25 14:38:00 | 3,405.75 | 3,410 | 3,405.75 | 3,410 | 198.2559 |
2024-06-25 14:39:00 | 3,409.99 | 3,410 | 3,409.43 | 3,409.44 | 45.0131 |
2024-06-25 14:40:00 | 3,409.43 | 3,409.43 | 3,409 | 3,409.01 | 51.396 |
2024-06-25 14:41:00 | 3,409.01 | 3,409.01 | 3,406 | 3,406.01 | 98.8974 |
2024-06-25 14:42:00 | 3,406.01 | 3,406.01 | 3,405.4 | 3,405.53 | 36.0357 |
2024-06-25 14:43:00 | 3,405.53 | 3,405.64 | 3,405.32 | 3,405.47 | 43.9988 |
2024-06-25 14:44:00 | 3,405.46 | 3,407.79 | 3,405.38 | 3,407.79 | 41.3013 |
2024-06-25 14:45:00 | 3,407.78 | 3,407.83 | 3,405.64 | 3,405.8 | 58.0644 |
2024-06-25 14:46:00 | 3,405.8 | 3,405.8 | 3,404 | 3,404 | 42.9758 |
2024-06-25 14:47:00 | 3,404.01 | 3,404.18 | 3,403 | 3,403.19 | 82.67 |
2024-06-25 14:48:00 | 3,403.2 | 3,404.17 | 3,403.19 | 3,404.01 | 33.7054 |
2024-06-25 14:49:00 | 3,404 | 3,404.01 | 3,403.71 | 3,403.72 | 20.8457 |
2024-06-25 14:50:00 | 3,403.72 | 3,404.55 | 3,403.71 | 3,404.54 | 28.4314 |
2024-06-25 14:51:00 | 3,404.55 | 3,404.55 | 3,404.25 | 3,404.25 | 39.5252 |
2024-06-25 14:52:00 | 3,404.26 | 3,404.26 | 3,402.22 | 3,402.23 | 82.3453 |
2024-06-25 14:53:00 | 3,402.22 | 3,402.23 | 3,401.49 | 3,401.49 | 63.5074 |
2024-06-25 14:54:00 | 3,401.49 | 3,402.52 | 3,401.49 | 3,402.11 | 44.159 |
2024-06-25 14:55:00 | 3,402.11 | 3,402.11 | 3,401.42 | 3,401.43 | 103.9894 |
2024-06-25 14:56:00 | 3,401.42 | 3,401.43 | 3,400.99 | 3,401.19 | 67.3168 |
2024-06-25 14:57:00 | 3,401.19 | 3,401.72 | 3,401.19 | 3,401.72 | 51.9669 |
2024-06-25 14:58:00 | 3,401.72 | 3,401.72 | 3,400.23 | 3,400.24 | 67.0852 |
2024-06-25 14:59:00 | 3,400.21 | 3,401.4 | 3,400 | 3,401.39 | 143.3449 |
2024-06-25 15:00:00 | 3,401.4 | 3,403.34 | 3,401.4 | 3,402.23 | 94.3977 |
2024-06-25 15:01:00 | 3,402.22 | 3,402.41 | 3,400 | 3,400.01 | 40.4054 |
2024-06-25 15:02:00 | 3,400.01 | 3,400.29 | 3,399.36 | 3,399.37 | 65.1723 |
2024-06-25 15:03:00 | 3,399.37 | 3,404.41 | 3,399.37 | 3,404.01 | 323.19 |
2024-06-25 15:04:00 | 3,404 | 3,404.82 | 3,403.63 | 3,404.54 | 77.8266 |
2024-06-25 15:05:00 | 3,404.54 | 3,405.4 | 3,404.41 | 3,404.81 | 193.9373 |
2024-06-25 15:06:00 | 3,405 | 3,405.19 | 3,404.33 | 3,404.54 | 57.3475 |
2024-06-25 15:07:00 | 3,404.54 | 3,405.93 | 3,404.53 | 3,405.93 | 44.3726 |
2024-06-25 15:08:00 | 3,405.93 | 3,407.73 | 3,405.93 | 3,407.72 | 45.8856 |
2024-06-25 15:09:00 | 3,407.73 | 3,408.19 | 3,407.72 | 3,408.19 | 17.2457 |
2024-06-25 15:10:00 | 3,408.19 | 3,408.78 | 3,408.18 | 3,408.2 | 143.6287 |
2024-06-25 15:11:00 | 3,408.2 | 3,409.44 | 3,407.91 | 3,409.42 | 225.497 |
2024-06-25 15:12:00 | 3,409.42 | 3,410 | 3,409.41 | 3,410 | 134.7781 |
2024-06-25 15:13:00 | 3,409.99 | 3,410.04 | 3,409.6 | 3,410.03 | 89.7414 |
2024-06-25 15:14:00 | 3,410.04 | 3,411.61 | 3,409.32 | 3,409.32 | 241.003 |
2024-06-25 15:15:00 | 3,409.26 | 3,411.58 | 3,409.2 | 3,411.35 | 100.3412 |
2024-06-25 15:16:00 | 3,411.35 | 3,412.34 | 3,411.35 | 3,412.33 | 53.3827 |
2024-06-25 15:17:00 | 3,412.33 | 3,413.22 | 3,412.33 | 3,413.22 | 96.5724 |
2024-06-25 15:18:00 | 3,413.21 | 3,414.56 | 3,411.93 | 3,411.93 | 49.7816 |
2024-06-25 15:19:00 | 3,411.84 | 3,412.2 | 3,409.94 | 3,412.19 | 102.9379 |
2024-06-25 15:20:00 | 3,412.2 | 3,414.79 | 3,412.19 | 3,413.97 | 478.4584 |
2024-06-25 15:21:00 | 3,413.97 | 3,414.22 | 3,412.25 | 3,414.21 | 150.2331 |
2024-06-25 15:22:00 | 3,414.2 | 3,415.89 | 3,414.2 | 3,414.41 | 83.6519 |
2024-06-25 15:23:00 | 3,414.26 | 3,415.1 | 3,411.4 | 3,411.4 | 210.8445 |
2024-06-25 15:24:00 | 3,411.4 | 3,412.67 | 3,411.4 | 3,411.68 | 16.0669 |