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 11:20:00 | 3,800.15 | 3,802 | 3,800.15 | 3,802 | 78.8498 |
2024-06-01 11:21:00 | 3,802 | 3,803.8 | 3,801.99 | 3,803.5 | 110.8903 |
2024-06-01 11:22:00 | 3,803.5 | 3,803.5 | 3,802.2 | 3,802.21 | 51.9821 |
2024-06-01 11:23:00 | 3,802.21 | 3,802.21 | 3,801 | 3,801.4 | 111.7434 |
2024-06-01 11:24:00 | 3,801.4 | 3,802 | 3,801.4 | 3,802 | 37.2283 |
2024-06-01 11:25:00 | 3,802 | 3,802 | 3,801 | 3,801.01 | 33.935 |
2024-06-01 11:26:00 | 3,801.01 | 3,801.01 | 3,800.5 | 3,800.51 | 27.0409 |
2024-06-01 11:27:00 | 3,800.51 | 3,800.51 | 3,800 | 3,800.01 | 54.3727 |
2024-06-01 11:28:00 | 3,800.01 | 3,800.51 | 3,800 | 3,800.19 | 35.6415 |
2024-06-01 11:29:00 | 3,800.19 | 3,800.19 | 3,799.58 | 3,799.75 | 36.0513 |
2024-06-01 11:30:00 | 3,799.75 | 3,799.75 | 3,799 | 3,799.01 | 68.4307 |
2024-06-01 11:31:00 | 3,799.01 | 3,799.84 | 3,799 | 3,799.84 | 64.6918 |
2024-06-01 11:32:00 | 3,799.84 | 3,800.08 | 3,799.3 | 3,800.08 | 63.1733 |
2024-06-01 11:33:00 | 3,800.08 | 3,800.99 | 3,799.6 | 3,800.99 | 78.7977 |
2024-06-01 11:34:00 | 3,800.99 | 3,800.99 | 3,800.6 | 3,800.7 | 26.7098 |
2024-06-01 11:35:00 | 3,800.7 | 3,801 | 3,800.69 | 3,800.75 | 15.589 |
2024-06-01 11:36:00 | 3,800.75 | 3,800.75 | 3,799.61 | 3,799.62 | 26.9019 |
2024-06-01 11:37:00 | 3,799.62 | 3,800.2 | 3,799.24 | 3,800.2 | 32.0998 |
2024-06-01 11:38:00 | 3,800.2 | 3,800.75 | 3,800.19 | 3,800.29 | 36.252 |
2024-06-01 11:39:00 | 3,800.29 | 3,800.99 | 3,800.28 | 3,800.99 | 25.0229 |
2024-06-01 11:40:00 | 3,800.99 | 3,800.99 | 3,800.38 | 3,800.39 | 37.5986 |
2024-06-01 11:41:00 | 3,800.39 | 3,800.6 | 3,800.28 | 3,800.29 | 14.1252 |
2024-06-01 11:42:00 | 3,800.29 | 3,800.99 | 3,800 | 3,800.99 | 101.9414 |
2024-06-01 11:43:00 | 3,800.99 | 3,800.99 | 3,800.98 | 3,800.99 | 26.9154 |
2024-06-01 11:44:00 | 3,800.99 | 3,802.5 | 3,800.98 | 3,802.5 | 55.9768 |
2024-06-01 11:45:00 | 3,802.5 | 3,803.5 | 3,802.49 | 3,803.5 | 48.49 |
2024-06-01 11:46:00 | 3,803.5 | 3,803.5 | 3,802.5 | 3,802.51 | 29.2854 |
2024-06-01 11:47:00 | 3,802.51 | 3,802.51 | 3,802.13 | 3,802.14 | 32.8146 |
2024-06-01 11:48:00 | 3,802.14 | 3,802.14 | 3,801.5 | 3,801.51 | 38.787 |
2024-06-01 11:49:00 | 3,801.51 | 3,801.85 | 3,801.5 | 3,801.85 | 17.9863 |
2024-06-01 11:50:00 | 3,801.85 | 3,801.85 | 3,801 | 3,801.01 | 35.8495 |
2024-06-01 11:51:00 | 3,801.01 | 3,801.5 | 3,800.5 | 3,801.49 | 73.4298 |
2024-06-01 11:52:00 | 3,801.5 | 3,801.5 | 3,800.8 | 3,800.81 | 17.3623 |
2024-06-01 11:53:00 | 3,800.81 | 3,800.81 | 3,800 | 3,800.01 | 22.0653 |
2024-06-01 11:54:00 | 3,800.01 | 3,800.01 | 3,799.29 | 3,799.3 | 23.0216 |
2024-06-01 11:55:00 | 3,799.3 | 3,800.5 | 3,799.29 | 3,800.49 | 40.4589 |
2024-06-01 11:56:00 | 3,800.5 | 3,801 | 3,800.5 | 3,801 | 32.6851 |
2024-06-01 11:57:00 | 3,801 | 3,801 | 3,800.99 | 3,801 | 43.4571 |
2024-06-01 11:58:00 | 3,801 | 3,801.5 | 3,800.99 | 3,801.5 | 36.4734 |
2024-06-01 11:59:00 | 3,801.5 | 3,802 | 3,801.49 | 3,802 | 54.155 |
2024-06-01 12:00:00 | 3,801.99 | 3,803.5 | 3,801.99 | 3,802.51 | 86.3604 |
2024-06-01 12:01:00 | 3,802.5 | 3,802.51 | 3,802 | 3,802.01 | 33.0933 |
2024-06-01 12:02:00 | 3,802.01 | 3,802.01 | 3,801.5 | 3,801.75 | 48.1861 |
2024-06-01 12:03:00 | 3,801.74 | 3,802.5 | 3,801.74 | 3,802.5 | 21.281 |
2024-06-01 12:04:00 | 3,802.5 | 3,802.6 | 3,802.49 | 3,802.6 | 17.0811 |
2024-06-01 12:05:00 | 3,802.6 | 3,803.5 | 3,802.59 | 3,803.5 | 33.375 |
2024-06-01 12:06:00 | 3,803.5 | 3,803.5 | 3,802.05 | 3,802.06 | 53.437 |
2024-06-01 12:07:00 | 3,802.06 | 3,802.06 | 3,801.74 | 3,801.74 | 38.472 |
2024-06-01 12:08:00 | 3,801.75 | 3,802.5 | 3,801.74 | 3,801.75 | 78.2231 |
2024-06-01 12:09:00 | 3,801.75 | 3,801.75 | 3,801.42 | 3,801.42 | 49.456 |
2024-06-01 12:10:00 | 3,801.42 | 3,801.43 | 3,801.2 | 3,801.21 | 25.8311 |
2024-06-01 12:11:00 | 3,801.21 | 3,801.21 | 3,801 | 3,801 | 20.6236 |
2024-06-01 12:12:00 | 3,801 | 3,802.91 | 3,801 | 3,802 | 66.8656 |
2024-06-01 12:13:00 | 3,802.01 | 3,802.01 | 3,801.5 | 3,801.51 | 51.4164 |
2024-06-01 12:14:00 | 3,801.51 | 3,801.51 | 3,800.5 | 3,800.5 | 75.5299 |
2024-06-01 12:15:00 | 3,800.51 | 3,801.5 | 3,800.5 | 3,801.15 | 16.3812 |
2024-06-01 12:16:00 | 3,801.15 | 3,801.15 | 3,800.2 | 3,800.35 | 37.5506 |
2024-06-01 12:17:00 | 3,800.35 | 3,800.8 | 3,799.2 | 3,799.21 | 39.2905 |
2024-06-01 12:18:00 | 3,799.21 | 3,799.75 | 3,799.2 | 3,799.32 | 18.3156 |
2024-06-01 12:19:00 | 3,799.33 | 3,799.33 | 3,799.04 | 3,799.04 | 36.2884 |
2024-06-01 12:20:00 | 3,799.05 | 3,799.05 | 3,797.33 | 3,797.34 | 40.3585 |
2024-06-01 12:21:00 | 3,797.34 | 3,799.4 | 3,797.34 | 3,799.39 | 32.9836 |
2024-06-01 12:22:00 | 3,799.4 | 3,799.4 | 3,797.66 | 3,797.66 | 12.2722 |
2024-06-01 12:23:00 | 3,797.67 | 3,797.67 | 3,797.16 | 3,797.16 | 16.7241 |
2024-06-01 12:24:00 | 3,797.16 | 3,799.3 | 3,797.15 | 3,799.3 | 114.7591 |
2024-06-01 12:25:00 | 3,799.3 | 3,799.54 | 3,799.27 | 3,799.53 | 19.0219 |
2024-06-01 12:26:00 | 3,799.54 | 3,799.99 | 3,799.53 | 3,799.98 | 26.5726 |
2024-06-01 12:27:00 | 3,799.98 | 3,800.9 | 3,799.8 | 3,800.81 | 44.4213 |
2024-06-01 12:28:00 | 3,800.81 | 3,800.81 | 3,800 | 3,800.01 | 51.0528 |
2024-06-01 12:29:00 | 3,800.01 | 3,800.01 | 3,800 | 3,800.01 | 7.6584 |
2024-06-01 12:30:00 | 3,800.01 | 3,801.5 | 3,800 | 3,801.4 | 54.9848 |
2024-06-01 12:31:00 | 3,801.41 | 3,801.69 | 3,801.06 | 3,801.69 | 28.1151 |
2024-06-01 12:32:00 | 3,801.69 | 3,802.44 | 3,801.06 | 3,801.06 | 95.7164 |
2024-06-01 12:33:00 | 3,801.01 | 3,801.01 | 3,800.53 | 3,800.7 | 23.1875 |
2024-06-01 12:34:00 | 3,800.7 | 3,800.7 | 3,800.05 | 3,800.06 | 39.4615 |
2024-06-01 12:35:00 | 3,800.06 | 3,800.06 | 3,800.05 | 3,800.06 | 24.82 |
2024-06-01 12:36:00 | 3,800.06 | 3,801 | 3,800.05 | 3,801 | 27.4479 |
2024-06-01 12:37:00 | 3,801 | 3,801.69 | 3,800.99 | 3,801.69 | 63.8547 |
2024-06-01 12:38:00 | 3,801.69 | 3,801.69 | 3,801.16 | 3,801.55 | 38.0254 |
2024-06-01 12:39:00 | 3,801.55 | 3,801.75 | 3,801.55 | 3,801.63 | 23.509 |
2024-06-01 12:40:00 | 3,801.63 | 3,802.74 | 3,801.16 | 3,802.74 | 62.1409 |
2024-06-01 12:41:00 | 3,802.91 | 3,805 | 3,802.9 | 3,804.99 | 101.7867 |
2024-06-01 12:42:00 | 3,805 | 3,806.49 | 3,804.99 | 3,806.48 | 80.1066 |
2024-06-01 12:43:00 | 3,806.49 | 3,806.73 | 3,805.26 | 3,805.34 | 155.5482 |
2024-06-01 12:44:00 | 3,805.35 | 3,806 | 3,805.34 | 3,805.72 | 42.1555 |
2024-06-01 12:45:00 | 3,805.72 | 3,805.72 | 3,805.34 | 3,805.64 | 10.2271 |
2024-06-01 12:46:00 | 3,805.64 | 3,805.64 | 3,805.34 | 3,805.34 | 23.4703 |
2024-06-01 12:47:00 | 3,805.34 | 3,805.35 | 3,805.34 | 3,805.35 | 11.2845 |
2024-06-01 12:48:00 | 3,805.35 | 3,805.7 | 3,804.9 | 3,804.9 | 36.7268 |
2024-06-01 12:49:00 | 3,804.91 | 3,805.4 | 3,804.9 | 3,805.39 | 11.113 |
2024-06-01 12:50:00 | 3,805.4 | 3,805.4 | 3,804.9 | 3,805.39 | 19.7386 |
2024-06-01 12:51:00 | 3,805.4 | 3,805.57 | 3,805.39 | 3,805.57 | 13.2243 |
2024-06-01 12:52:00 | 3,805.57 | 3,805.57 | 3,805.16 | 3,805.17 | 19.7191 |
2024-06-01 12:53:00 | 3,805.17 | 3,806.65 | 3,805.16 | 3,806.65 | 36.9649 |
2024-06-01 12:54:00 | 3,806.65 | 3,806.65 | 3,805 | 3,805.01 | 25.4054 |
2024-06-01 12:55:00 | 3,805.01 | 3,805.01 | 3,804.1 | 3,804.1 | 44.6374 |
2024-06-01 12:56:00 | 3,804.11 | 3,804.11 | 3,804.1 | 3,804.11 | 39.4088 |
2024-06-01 12:57:00 | 3,804.11 | 3,806 | 3,804.11 | 3,806 | 87.6695 |
2024-06-01 12:58:00 | 3,806 | 3,806.27 | 3,805.99 | 3,806.27 | 6.8309 |
2024-06-01 12:59:00 | 3,806.27 | 3,806.27 | 3,804.5 | 3,804.51 | 33.29 |