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 13:00:00 | 3,804.5 | 3,805 | 3,803.5 | 3,805 | 88.3193 |
2024-06-01 13:01:00 | 3,805 | 3,805 | 3,803.5 | 3,803.51 | 47.5805 |
2024-06-01 13:02:00 | 3,803.51 | 3,803.51 | 3,802.5 | 3,803.41 | 97.2665 |
2024-06-01 13:03:00 | 3,803.41 | 3,803.9 | 3,803.13 | 3,803.9 | 45.681 |
2024-06-01 13:04:00 | 3,803.9 | 3,803.9 | 3,801.5 | 3,801.5 | 320.42 |
2024-06-01 13:05:00 | 3,801.51 | 3,802.8 | 3,801.5 | 3,802.8 | 43.835 |
2024-06-01 13:06:00 | 3,802.79 | 3,803.74 | 3,802.79 | 3,803.74 | 47.597 |
2024-06-01 13:07:00 | 3,803.74 | 3,803.74 | 3,803 | 3,803.01 | 53.6383 |
2024-06-01 13:08:00 | 3,803.01 | 3,803.01 | 3,802.5 | 3,802.51 | 36.1081 |
2024-06-01 13:09:00 | 3,802.51 | 3,802.51 | 3,802.5 | 3,802.51 | 25.9167 |
2024-06-01 13:10:00 | 3,802.51 | 3,802.98 | 3,802.28 | 3,802.29 | 30.248 |
2024-06-01 13:11:00 | 3,802.29 | 3,804 | 3,802.28 | 3,804 | 210.5341 |
2024-06-01 13:12:00 | 3,803.99 | 3,804 | 3,803.54 | 3,803.55 | 51.0049 |
2024-06-01 13:13:00 | 3,803.54 | 3,803.54 | 3,802.25 | 3,802.26 | 108.1963 |
2024-06-01 13:14:00 | 3,802.26 | 3,802.26 | 3,800.02 | 3,800.03 | 175.5986 |
2024-06-01 13:15:00 | 3,800.03 | 3,801 | 3,800.03 | 3,800.83 | 270.847 |
2024-06-01 13:16:00 | 3,800.82 | 3,800.83 | 3,799.49 | 3,800.74 | 247.2116 |
2024-06-01 13:17:00 | 3,800.74 | 3,800.74 | 3,800.73 | 3,800.74 | 17.9429 |
2024-06-01 13:18:00 | 3,800.74 | 3,800.74 | 3,800.05 | 3,800.06 | 14.9622 |
2024-06-01 13:19:00 | 3,800.06 | 3,800.06 | 3,799 | 3,799.01 | 93.7609 |
2024-06-01 13:20:00 | 3,799.01 | 3,799.2 | 3,799 | 3,799.2 | 41.7956 |
2024-06-01 13:21:00 | 3,799.2 | 3,800 | 3,799.19 | 3,800 | 36.9585 |
2024-06-01 13:22:00 | 3,800 | 3,800 | 3,799.99 | 3,800 | 23.538 |
2024-06-01 13:23:00 | 3,800 | 3,800 | 3,799.25 | 3,799.26 | 36.6934 |
2024-06-01 13:24:00 | 3,799.26 | 3,800.45 | 3,799.26 | 3,800.45 | 34.2902 |
2024-06-01 13:25:00 | 3,800.45 | 3,800.68 | 3,800.44 | 3,800.68 | 48.5209 |
2024-06-01 13:26:00 | 3,800.68 | 3,800.68 | 3,800.04 | 3,800.05 | 52.6351 |
2024-06-01 13:27:00 | 3,800.05 | 3,800.05 | 3,800.04 | 3,800.05 | 14.0848 |
2024-06-01 13:28:00 | 3,800.05 | 3,801.42 | 3,800.04 | 3,801.42 | 66.5454 |
2024-06-01 13:29:00 | 3,801.42 | 3,802.5 | 3,801.41 | 3,802.5 | 89.0155 |
2024-06-01 13:30:00 | 3,802.5 | 3,803.5 | 3,802.49 | 3,803.06 | 70.5646 |
2024-06-01 13:31:00 | 3,803.06 | 3,805 | 3,803.05 | 3,805 | 95.0328 |
2024-06-01 13:32:00 | 3,804.99 | 3,805.31 | 3,804.99 | 3,805.31 | 43.4266 |
2024-06-01 13:33:00 | 3,805.31 | 3,805.31 | 3,804.51 | 3,804.52 | 34.5118 |
2024-06-01 13:34:00 | 3,804.52 | 3,805.31 | 3,804.51 | 3,805.31 | 44.3626 |
2024-06-01 13:35:00 | 3,805.31 | 3,805.31 | 3,804 | 3,804.01 | 71.9194 |
2024-06-01 13:36:00 | 3,804.01 | 3,804.01 | 3,803.5 | 3,803.9 | 45.1903 |
2024-06-01 13:37:00 | 3,803.9 | 3,804.5 | 3,803.84 | 3,804.5 | 23.7281 |
2024-06-01 13:38:00 | 3,804.5 | 3,805 | 3,804.49 | 3,805 | 29.3784 |
2024-06-01 13:39:00 | 3,805 | 3,805.05 | 3,804.99 | 3,805.05 | 20.0652 |
2024-06-01 13:40:00 | 3,805.05 | 3,807.5 | 3,805.04 | 3,806.61 | 200.8487 |
2024-06-01 13:41:00 | 3,806.6 | 3,806.6 | 3,804.75 | 3,804.76 | 65.7365 |
2024-06-01 13:42:00 | 3,804.76 | 3,804.76 | 3,804.75 | 3,804.76 | 8.5729 |
2024-06-01 13:43:00 | 3,804.76 | 3,804.76 | 3,804.75 | 3,804.76 | 3.8379 |
2024-06-01 13:44:00 | 3,804.76 | 3,805.64 | 3,804.75 | 3,805.64 | 30.0872 |
2024-06-01 13:45:00 | 3,805.64 | 3,806.6 | 3,805.64 | 3,806.22 | 135.8544 |
2024-06-01 13:46:00 | 3,806.22 | 3,806.22 | 3,804.5 | 3,804.5 | 73.2461 |
2024-06-01 13:47:00 | 3,804.51 | 3,804.69 | 3,804.26 | 3,804.26 | 31.7708 |
2024-06-01 13:48:00 | 3,804.26 | 3,805 | 3,804.25 | 3,804.77 | 64.3441 |
2024-06-01 13:49:00 | 3,804.77 | 3,804.77 | 3,804.09 | 3,804.1 | 33.8404 |
2024-06-01 13:50:00 | 3,804.1 | 3,804.5 | 3,804.1 | 3,804.5 | 9.054 |
2024-06-01 13:51:00 | 3,804.49 | 3,804.5 | 3,804.49 | 3,804.5 | 12.3345 |
2024-06-01 13:52:00 | 3,804.5 | 3,805.55 | 3,804.49 | 3,805.55 | 74.0596 |
2024-06-01 13:53:00 | 3,805.55 | 3,805.55 | 3,804.6 | 3,804.62 | 41.2103 |
2024-06-01 13:54:00 | 3,804.62 | 3,804.62 | 3,804.61 | 3,804.62 | 18.8937 |
2024-06-01 13:55:00 | 3,804.62 | 3,804.62 | 3,804.61 | 3,804.62 | 27.0962 |
2024-06-01 13:56:00 | 3,804.62 | 3,806 | 3,804.61 | 3,806 | 24.0525 |
2024-06-01 13:57:00 | 3,806 | 3,806.39 | 3,805.99 | 3,806.39 | 8.1478 |
2024-06-01 13:58:00 | 3,806.38 | 3,806.6 | 3,806.38 | 3,806.6 | 12.436 |
2024-06-01 13:59:00 | 3,806.6 | 3,806.78 | 3,806.59 | 3,806.78 | 28.3164 |
2024-06-01 14:00:00 | 3,806.78 | 3,807.6 | 3,806.78 | 3,807.6 | 31.4158 |
2024-06-01 14:01:00 | 3,807.59 | 3,807.6 | 3,806 | 3,806.01 | 95.1619 |
2024-06-01 14:02:00 | 3,806 | 3,806.01 | 3,805.8 | 3,805.81 | 45.786 |
2024-06-01 14:03:00 | 3,805.81 | 3,806.49 | 3,805.8 | 3,806.36 | 47.1428 |
2024-06-01 14:04:00 | 3,806.36 | 3,806.5 | 3,805.95 | 3,805.96 | 22.9626 |
2024-06-01 14:05:00 | 3,805.96 | 3,805.96 | 3,805.5 | 3,805.51 | 73.3364 |
2024-06-01 14:06:00 | 3,805.51 | 3,805.96 | 3,805.5 | 3,805.96 | 63.8691 |
2024-06-01 14:07:00 | 3,805.96 | 3,805.96 | 3,805.95 | 3,805.96 | 5.0964 |
2024-06-01 14:08:00 | 3,805.95 | 3,806 | 3,805.95 | 3,806 | 24.3796 |
2024-06-01 14:09:00 | 3,806 | 3,806 | 3,805.99 | 3,806 | 23.2285 |
2024-06-01 14:10:00 | 3,806 | 3,806.36 | 3,805.99 | 3,806.36 | 26.2777 |
2024-06-01 14:11:00 | 3,806.36 | 3,808 | 3,806.36 | 3,808 | 90.9129 |
2024-06-01 14:12:00 | 3,808 | 3,808 | 3,807.31 | 3,807.34 | 58.481 |
2024-06-01 14:13:00 | 3,807.35 | 3,807.5 | 3,807 | 3,807.01 | 20.4084 |
2024-06-01 14:14:00 | 3,807.01 | 3,807.01 | 3,806.5 | 3,806.56 | 56.2681 |
2024-06-01 14:15:00 | 3,806.56 | 3,807.5 | 3,806.55 | 3,807.5 | 32.2691 |
2024-06-01 14:16:00 | 3,807.5 | 3,808.85 | 3,807.49 | 3,808.55 | 184.3465 |
2024-06-01 14:17:00 | 3,808.56 | 3,810 | 3,808.55 | 3,808.85 | 168.2993 |
2024-06-01 14:18:00 | 3,808.85 | 3,809.3 | 3,808.85 | 3,809.3 | 17.7363 |
2024-06-01 14:19:00 | 3,809.29 | 3,809.35 | 3,809.29 | 3,809.35 | 21.3652 |
2024-06-01 14:20:00 | 3,809.35 | 3,809.35 | 3,808.86 | 3,808.87 | 41.6771 |
2024-06-01 14:21:00 | 3,808.86 | 3,808.87 | 3,808.85 | 3,808.86 | 45.5415 |
2024-06-01 14:22:00 | 3,808.85 | 3,811 | 3,808.85 | 3,811 | 146.4995 |
2024-06-01 14:23:00 | 3,811 | 3,811.92 | 3,810.99 | 3,811.92 | 100.1427 |
2024-06-01 14:24:00 | 3,811.91 | 3,815.5 | 3,811.91 | 3,813.17 | 577.1336 |
2024-06-01 14:25:00 | 3,813.17 | 3,813.95 | 3,812.6 | 3,812.61 | 57.7351 |
2024-06-01 14:26:00 | 3,812.61 | 3,812.61 | 3,811.2 | 3,811.21 | 22.7496 |
2024-06-01 14:27:00 | 3,811.21 | 3,811.21 | 3,811.2 | 3,811.21 | 24.6154 |
2024-06-01 14:28:00 | 3,811.21 | 3,811.21 | 3,810.8 | 3,810.81 | 47.5247 |
2024-06-01 14:29:00 | 3,810.8 | 3,810.81 | 3,806.22 | 3,806.35 | 357.0244 |
2024-06-01 14:30:00 | 3,806.35 | 3,808.18 | 3,806.34 | 3,808.18 | 124.7376 |
2024-06-01 14:31:00 | 3,808.18 | 3,809 | 3,808.17 | 3,809 | 103.671 |
2024-06-01 14:32:00 | 3,809 | 3,810.94 | 3,809 | 3,810.94 | 74.7703 |
2024-06-01 14:33:00 | 3,810.93 | 3,813.31 | 3,810.93 | 3,813.31 | 172.3435 |
2024-06-01 14:34:00 | 3,813.31 | 3,813.63 | 3,812.34 | 3,813.63 | 135.3811 |
2024-06-01 14:35:00 | 3,813.63 | 3,814.7 | 3,813.62 | 3,814.7 | 70.8028 |
2024-06-01 14:36:00 | 3,814.7 | 3,815.21 | 3,814.69 | 3,815.2 | 100.7061 |
2024-06-01 14:37:00 | 3,815.2 | 3,816.77 | 3,813.62 | 3,816 | 505.8943 |
2024-06-01 14:38:00 | 3,816 | 3,820 | 3,815.99 | 3,819.3 | 548.1523 |
2024-06-01 14:39:00 | 3,819.34 | 3,819.5 | 3,818.17 | 3,818.18 | 125.5184 |