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
|
|---|---|---|---|---|---|
2024-06-01 09:40:00 | 3,798.63 | 3,800.19 | 3,798.62 | 3,800.19 | 68.5703 |
2024-06-01 09:41:00 | 3,800.19 | 3,800.19 | 3,799.32 | 3,799.33 | 32.1315 |
2024-06-01 09:42:00 | 3,799.33 | 3,799.35 | 3,798.7 | 3,799.35 | 15.0305 |
2024-06-01 09:43:00 | 3,799.35 | 3,799.72 | 3,799.35 | 3,799.66 | 19.2702 |
2024-06-01 09:44:00 | 3,799.66 | 3,801 | 3,798.2 | 3,800.16 | 425.986 |
2024-06-01 09:45:00 | 3,800.16 | 3,800.16 | 3,797.64 | 3,797.65 | 125.6259 |
2024-06-01 09:46:00 | 3,797.65 | 3,797.65 | 3,797.23 | 3,797.26 | 60.1918 |
2024-06-01 09:47:00 | 3,797.26 | 3,797.8 | 3,796.11 | 3,797.8 | 80.7364 |
2024-06-01 09:48:00 | 3,797.8 | 3,798.84 | 3,797.55 | 3,797.81 | 75.5588 |
2024-06-01 09:49:00 | 3,797.81 | 3,797.81 | 3,797.41 | 3,797.42 | 13.8293 |
2024-06-01 09:50:00 | 3,797.42 | 3,798.75 | 3,797.41 | 3,797.5 | 33.77 |
2024-06-01 09:51:00 | 3,797.5 | 3,798.75 | 3,797.5 | 3,798.75 | 75.8493 |
2024-06-01 09:52:00 | 3,798.75 | 3,798.94 | 3,797.53 | 3,798.14 | 123.852 |
2024-06-01 09:53:00 | 3,798.14 | 3,798.57 | 3,798.13 | 3,798.57 | 19.0348 |
2024-06-01 09:54:00 | 3,798.57 | 3,799.62 | 3,798.56 | 3,799.62 | 37.208 |
2024-06-01 09:55:00 | 3,799.62 | 3,800.13 | 3,798.79 | 3,800.13 | 101.9195 |
2024-06-01 09:56:00 | 3,800.13 | 3,800.75 | 3,798.69 | 3,799.1 | 208.3434 |
2024-06-01 09:57:00 | 3,799.1 | 3,799.75 | 3,799.09 | 3,799.26 | 30.6255 |
2024-06-01 09:58:00 | 3,799.26 | 3,799.3 | 3,798.8 | 3,799.3 | 47.2928 |
2024-06-01 09:59:00 | 3,799.3 | 3,799.3 | 3,798.8 | 3,799 | 21.5987 |
2024-06-01 10:00:00 | 3,799 | 3,799 | 3,797.73 | 3,798.5 | 25.9352 |
2024-06-01 10:01:00 | 3,798.5 | 3,798.5 | 3,797.8 | 3,798.36 | 82.3292 |
2024-06-01 10:02:00 | 3,798.36 | 3,798.76 | 3,798 | 3,798.41 | 94.3359 |
2024-06-01 10:03:00 | 3,798.41 | 3,798.41 | 3,797.63 | 3,797.64 | 95.4956 |
2024-06-01 10:04:00 | 3,797.64 | 3,798.22 | 3,797.63 | 3,798.22 | 23.9973 |
2024-06-01 10:05:00 | 3,798.22 | 3,798.22 | 3,797.4 | 3,797.41 | 20.3067 |
2024-06-01 10:06:00 | 3,797.41 | 3,797.41 | 3,795.63 | 3,795.64 | 106.7463 |
2024-06-01 10:07:00 | 3,795.64 | 3,797.88 | 3,795.51 | 3,797.61 | 200.8786 |
2024-06-01 10:08:00 | 3,797.61 | 3,797.61 | 3,797.6 | 3,797.61 | 15.5495 |
2024-06-01 10:09:00 | 3,797.61 | 3,797.61 | 3,797.32 | 3,797.33 | 29.0144 |
2024-06-01 10:10:00 | 3,797.33 | 3,797.33 | 3,796.85 | 3,797.13 | 43.153 |
2024-06-01 10:11:00 | 3,797.13 | 3,797.13 | 3,797.12 | 3,797.13 | 19.9162 |
2024-06-01 10:12:00 | 3,797.13 | 3,798.01 | 3,796.87 | 3,798.01 | 180.2621 |
2024-06-01 10:13:00 | 3,798.01 | 3,798.1 | 3,798 | 3,798.1 | 16.572 |
2024-06-01 10:14:00 | 3,798.1 | 3,798.1 | 3,795.35 | 3,795.36 | 169.5481 |
2024-06-01 10:15:00 | 3,795.36 | 3,797.02 | 3,794.51 | 3,797 | 291.2442 |
2024-06-01 10:16:00 | 3,797 | 3,798.01 | 3,796.99 | 3,797 | 140.388 |
2024-06-01 10:17:00 | 3,797 | 3,799.05 | 3,796.99 | 3,799.05 | 298.0512 |
2024-06-01 10:18:00 | 3,799.05 | 3,799.05 | 3,798.41 | 3,799.05 | 66.8159 |
2024-06-01 10:19:00 | 3,799.05 | 3,799.53 | 3,798.6 | 3,799.53 | 70.7385 |
2024-06-01 10:20:00 | 3,799.53 | 3,801 | 3,799.52 | 3,800.72 | 160.3941 |
2024-06-01 10:21:00 | 3,800.72 | 3,801 | 3,799.67 | 3,801 | 120.2054 |
2024-06-01 10:22:00 | 3,801 | 3,801.45 | 3,800.99 | 3,801.45 | 37.6097 |
2024-06-01 10:23:00 | 3,801.45 | 3,802.23 | 3,801.44 | 3,802.23 | 101.2204 |
2024-06-01 10:24:00 | 3,802.23 | 3,802.8 | 3,802.22 | 3,802.8 | 73.0499 |
2024-06-01 10:25:00 | 3,802.8 | 3,803 | 3,802.79 | 3,802.8 | 17.513 |
2024-06-01 10:26:00 | 3,802.8 | 3,803 | 3,802.79 | 3,803 | 42.6891 |
2024-06-01 10:27:00 | 3,803 | 3,803 | 3,802.5 | 3,803 | 29.4121 |
2024-06-01 10:28:00 | 3,803 | 3,803 | 3,802.99 | 3,803 | 14.7751 |
2024-06-01 10:29:00 | 3,803 | 3,803.36 | 3,802.99 | 3,803.36 | 76.3238 |
2024-06-01 10:30:00 | 3,803.36 | 3,804.5 | 3,802.5 | 3,802.51 | 210.8356 |
2024-06-01 10:31:00 | 3,802.51 | 3,802.51 | 3,801.5 | 3,801.51 | 41.016 |
2024-06-01 10:32:00 | 3,801.51 | 3,801.51 | 3,800.75 | 3,800.76 | 54.1392 |
2024-06-01 10:33:00 | 3,800.76 | 3,800.99 | 3,800.5 | 3,800.99 | 54.2579 |
2024-06-01 10:34:00 | 3,800.99 | 3,800.99 | 3,800.82 | 3,800.83 | 16.9244 |
2024-06-01 10:35:00 | 3,800.83 | 3,801.5 | 3,800.82 | 3,801.01 | 24.2454 |
2024-06-01 10:36:00 | 3,801.01 | 3,801.15 | 3,801 | 3,801.15 | 14.1816 |
2024-06-01 10:37:00 | 3,801.15 | 3,801.15 | 3,800.4 | 3,800.41 | 33.4886 |
2024-06-01 10:38:00 | 3,800.41 | 3,800.41 | 3,800 | 3,800.15 | 24.2902 |
2024-06-01 10:39:00 | 3,800.15 | 3,800.15 | 3,800.14 | 3,800.15 | 9.7713 |
2024-06-01 10:40:00 | 3,800.15 | 3,800.15 | 3,799 | 3,799.01 | 27.7761 |
2024-06-01 10:41:00 | 3,799.01 | 3,799.2 | 3,799 | 3,799.2 | 22.9741 |
2024-06-01 10:42:00 | 3,799.2 | 3,799.4 | 3,799.2 | 3,799.4 | 29.0303 |
2024-06-01 10:43:00 | 3,799.4 | 3,799.4 | 3,798.45 | 3,798.46 | 26.123 |
2024-06-01 10:44:00 | 3,798.46 | 3,798.46 | 3,796.6 | 3,796.61 | 58.7585 |
2024-06-01 10:45:00 | 3,796.61 | 3,796.61 | 3,792.01 | 3,793 | 219.7771 |
2024-06-01 10:46:00 | 3,793 | 3,793 | 3,790.21 | 3,790.88 | 237.1842 |
2024-06-01 10:47:00 | 3,790.88 | 3,795 | 3,790.87 | 3,792.32 | 369.2135 |
2024-06-01 10:48:00 | 3,792.32 | 3,795.99 | 3,792.32 | 3,794.49 | 484.2434 |
2024-06-01 10:49:00 | 3,794.49 | 3,796 | 3,794.48 | 3,796 | 195.3578 |
2024-06-01 10:50:00 | 3,796 | 3,798.88 | 3,795.99 | 3,798.1 | 127.1674 |
2024-06-01 10:51:00 | 3,798.1 | 3,799.5 | 3,797.87 | 3,799.5 | 43.5835 |
2024-06-01 10:52:00 | 3,799.5 | 3,800.4 | 3,797.88 | 3,799.81 | 311.4224 |
2024-06-01 10:53:00 | 3,799.81 | 3,800.35 | 3,799.8 | 3,800.35 | 16.0053 |
2024-06-01 10:54:00 | 3,800.35 | 3,800.5 | 3,800.2 | 3,800.21 | 10.801 |
2024-06-01 10:55:00 | 3,800.21 | 3,801 | 3,800.2 | 3,801 | 48.9966 |
2024-06-01 10:56:00 | 3,801 | 3,801.5 | 3,800.99 | 3,801.5 | 31.1288 |
2024-06-01 10:57:00 | 3,801.5 | 3,803.87 | 3,801.49 | 3,803.87 | 92.4245 |
2024-06-01 10:58:00 | 3,803.87 | 3,805.2 | 3,803.2 | 3,805.2 | 221.5175 |
2024-06-01 10:59:00 | 3,805.2 | 3,809.09 | 3,805.19 | 3,807.01 | 214.5719 |
2024-06-01 11:00:00 | 3,807.01 | 3,809.41 | 3,806.43 | 3,808.81 | 47.4942 |
2024-06-01 11:01:00 | 3,808.81 | 3,809.81 | 3,807.4 | 3,809.06 | 73.8439 |
2024-06-01 11:02:00 | 3,809.06 | 3,809.06 | 3,806.6 | 3,806.9 | 94.7781 |
2024-06-01 11:03:00 | 3,806.9 | 3,806.9 | 3,804.22 | 3,804.22 | 90.8045 |
2024-06-01 11:04:00 | 3,804.22 | 3,804.22 | 3,802.9 | 3,803.01 | 348.9628 |
2024-06-01 11:05:00 | 3,803.01 | 3,803.8 | 3,803 | 3,803.56 | 36.231 |
2024-06-01 11:06:00 | 3,803.56 | 3,804 | 3,802.6 | 3,802.61 | 144.2282 |
2024-06-01 11:07:00 | 3,802.61 | 3,802.61 | 3,802 | 3,802.01 | 49.9785 |
2024-06-01 11:08:00 | 3,802.01 | 3,802.49 | 3,802 | 3,802.02 | 38.2453 |
2024-06-01 11:09:00 | 3,802.02 | 3,802.02 | 3,801.5 | 3,801.55 | 44.022 |
2024-06-01 11:10:00 | 3,801.55 | 3,801.55 | 3,801 | 3,801.01 | 45.7211 |
2024-06-01 11:11:00 | 3,801.01 | 3,801.5 | 3,800.6 | 3,801.5 | 26.3425 |
2024-06-01 11:12:00 | 3,801.5 | 3,802 | 3,801.34 | 3,801.35 | 138.0656 |
2024-06-01 11:13:00 | 3,801.35 | 3,801.55 | 3,801.15 | 3,801.16 | 78.8149 |
2024-06-01 11:14:00 | 3,801.16 | 3,801.16 | 3,800 | 3,800.01 | 125.4856 |
2024-06-01 11:15:00 | 3,800.01 | 3,801.33 | 3,799.31 | 3,799.32 | 682.5167 |
2024-06-01 11:16:00 | 3,799.32 | 3,799.32 | 3,797.71 | 3,797.72 | 115.1197 |
2024-06-01 11:17:00 | 3,797.72 | 3,798.47 | 3,797.72 | 3,798.47 | 50.3515 |
2024-06-01 11:18:00 | 3,798.47 | 3,799.91 | 3,798.47 | 3,799.91 | 73.5779 |
2024-06-01 11:19:00 | 3,799.91 | 3,800.15 | 3,799.7 | 3,800.15 | 37.5209 |