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 15:25:00 | 3,411.67 | 3,411.68 | 3,410.3 | 3,410.3 | 36.7877 |
2024-06-25 15:26:00 | 3,410.3 | 3,411.29 | 3,410.3 | 3,411.29 | 18.4323 |
2024-06-25 15:27:00 | 3,411.28 | 3,411.29 | 3,410.7 | 3,411.01 | 46.2667 |
2024-06-25 15:28:00 | 3,411 | 3,413 | 3,411 | 3,413 | 57.7407 |
2024-06-25 15:29:00 | 3,413 | 3,413.61 | 3,412.61 | 3,413.6 | 35.7371 |
2024-06-25 15:30:00 | 3,413.6 | 3,413.61 | 3,412.75 | 3,412.76 | 40.4265 |
2024-06-25 15:31:00 | 3,412.75 | 3,413.09 | 3,412.4 | 3,412.59 | 24.3741 |
2024-06-25 15:32:00 | 3,412.59 | 3,412.59 | 3,412.21 | 3,412.59 | 24.1106 |
2024-06-25 15:33:00 | 3,412.58 | 3,413.16 | 3,412.58 | 3,413 | 52.8618 |
2024-06-25 15:34:00 | 3,413.01 | 3,413.09 | 3,413 | 3,413 | 70.4088 |
2024-06-25 15:35:00 | 3,413.01 | 3,413.61 | 3,413 | 3,413.16 | 48.0326 |
2024-06-25 15:36:00 | 3,413.16 | 3,413.93 | 3,412.4 | 3,412.42 | 128.815 |
2024-06-25 15:37:00 | 3,412.43 | 3,412.43 | 3,410.41 | 3,410.42 | 45.6694 |
2024-06-25 15:38:00 | 3,410.42 | 3,410.42 | 3,407.41 | 3,407.5 | 251.943 |
2024-06-25 15:39:00 | 3,407.49 | 3,407.9 | 3,407.2 | 3,407.3 | 117.4704 |
2024-06-25 15:40:00 | 3,407.3 | 3,407.6 | 3,406.99 | 3,407 | 35.9921 |
2024-06-25 15:41:00 | 3,406.99 | 3,406.99 | 3,404.27 | 3,404.6 | 182.5137 |
2024-06-25 15:42:00 | 3,404.61 | 3,405.39 | 3,404.6 | 3,404.68 | 42.1247 |
2024-06-25 15:43:00 | 3,404.67 | 3,404.95 | 3,404.25 | 3,404.28 | 21.476 |
2024-06-25 15:44:00 | 3,404.29 | 3,404.8 | 3,403.6 | 3,404.69 | 48.5168 |
2024-06-25 15:45:00 | 3,404.69 | 3,405 | 3,404.03 | 3,404.04 | 44.8856 |
2024-06-25 15:46:00 | 3,404.04 | 3,404.04 | 3,403.75 | 3,403.76 | 20.2511 |
2024-06-25 15:47:00 | 3,403.76 | 3,403.76 | 3,403.28 | 3,403.29 | 21.5646 |
2024-06-25 15:48:00 | 3,403.28 | 3,403.97 | 3,403.28 | 3,403.5 | 29.3175 |
2024-06-25 15:49:00 | 3,403.5 | 3,403.51 | 3,403.01 | 3,403.02 | 24.6521 |
2024-06-25 15:50:00 | 3,403.02 | 3,404.12 | 3,402.81 | 3,402.81 | 55.8812 |
2024-06-25 15:51:00 | 3,402.82 | 3,402.82 | 3,401.23 | 3,401.24 | 98.0724 |
2024-06-25 15:52:00 | 3,401.23 | 3,401.24 | 3,400.63 | 3,401.24 | 52.8804 |
2024-06-25 15:53:00 | 3,401.23 | 3,402.59 | 3,401.23 | 3,402.1 | 26.9084 |
2024-06-25 15:54:00 | 3,402.11 | 3,402.11 | 3,402.1 | 3,402.11 | 33.6456 |
2024-06-25 15:55:00 | 3,402.1 | 3,402.11 | 3,400.85 | 3,400.85 | 41.6904 |
2024-06-25 15:56:00 | 3,400.85 | 3,400.99 | 3,400.44 | 3,400.99 | 26.3068 |
2024-06-25 15:57:00 | 3,400.98 | 3,401.13 | 3,400.98 | 3,401.13 | 24.2678 |
2024-06-25 15:58:00 | 3,401.13 | 3,402.61 | 3,401.12 | 3,402.6 | 26.7811 |
2024-06-25 15:59:00 | 3,402.61 | 3,403.14 | 3,402.61 | 3,403.14 | 30.9099 |
2024-06-25 16:00:00 | 3,403.14 | 3,403.91 | 3,403.14 | 3,403.42 | 43.6089 |
2024-06-25 16:01:00 | 3,403.42 | 3,404.32 | 3,403.42 | 3,404.04 | 148.9639 |
2024-06-25 16:02:00 | 3,404.04 | 3,405.91 | 3,404.03 | 3,405.91 | 48.5678 |
2024-06-25 16:03:00 | 3,405.9 | 3,406 | 3,405.68 | 3,405.69 | 41.1368 |
2024-06-25 16:04:00 | 3,405.68 | 3,405.68 | 3,404.21 | 3,404.21 | 41.3174 |
2024-06-25 16:05:00 | 3,404.21 | 3,404.22 | 3,403.61 | 3,403.61 | 122.522 |
2024-06-25 16:06:00 | 3,403.61 | 3,404.1 | 3,401.64 | 3,401.65 | 66.8708 |
2024-06-25 16:07:00 | 3,401.64 | 3,401.64 | 3,400 | 3,400.01 | 66.4378 |
2024-06-25 16:08:00 | 3,400.01 | 3,400.22 | 3,398.38 | 3,398.6 | 142.7014 |
2024-06-25 16:09:00 | 3,398.6 | 3,398.95 | 3,396.2 | 3,397.2 | 136.1321 |
2024-06-25 16:10:00 | 3,397.2 | 3,398.37 | 3,394.54 | 3,397.16 | 295.6024 |
2024-06-25 16:11:00 | 3,397.15 | 3,397.15 | 3,394 | 3,394 | 107.4648 |
2024-06-25 16:12:00 | 3,394 | 3,396.8 | 3,394 | 3,396.21 | 79.7786 |
2024-06-25 16:13:00 | 3,396.21 | 3,396.22 | 3,395.76 | 3,395.83 | 50.4801 |
2024-06-25 16:14:00 | 3,395.77 | 3,397.37 | 3,395.48 | 3,397.36 | 181.1687 |
2024-06-25 16:15:00 | 3,397.37 | 3,397.93 | 3,396.81 | 3,396.81 | 111.0252 |
2024-06-25 16:16:00 | 3,396.81 | 3,397.2 | 3,396.4 | 3,396.9 | 70.1606 |
2024-06-25 16:17:00 | 3,396.9 | 3,396.9 | 3,395.01 | 3,395.06 | 50.8849 |
2024-06-25 16:18:00 | 3,395.3 | 3,395.34 | 3,393.76 | 3,394.15 | 71.3799 |
2024-06-25 16:19:00 | 3,394.15 | 3,394.15 | 3,392.69 | 3,392.7 | 83.4792 |
2024-06-25 16:20:00 | 3,392.7 | 3,392.94 | 3,391.93 | 3,392.54 | 72.457 |
2024-06-25 16:21:00 | 3,392.54 | 3,392.54 | 3,391.68 | 3,391.78 | 21.1859 |
2024-06-25 16:22:00 | 3,391.78 | 3,391.79 | 3,390 | 3,391.78 | 86.3372 |
2024-06-25 16:23:00 | 3,391.78 | 3,391.93 | 3,391.72 | 3,391.92 | 41.2374 |