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 14:40:00 | 3,818.18 | 3,818.18 | 3,816 | 3,816.01 | 157.3002 |
2024-06-01 14:41:00 | 3,816.01 | 3,817 | 3,816 | 3,817 | 88.1707 |
2024-06-01 14:42:00 | 3,817 | 3,818 | 3,816.99 | 3,818 | 85.6242 |
2024-06-01 14:43:00 | 3,818 | 3,819.96 | 3,818 | 3,819.96 | 176.2974 |
2024-06-01 14:44:00 | 3,819.96 | 3,820.3 | 3,819.92 | 3,820.3 | 193.4561 |
2024-06-01 14:45:00 | 3,820.3 | 3,822 | 3,819 | 3,819.01 | 311.7124 |
2024-06-01 14:46:00 | 3,819.01 | 3,819.01 | 3,818 | 3,818.01 | 53.163 |
2024-06-01 14:47:00 | 3,818 | 3,818.01 | 3,817.5 | 3,817.5 | 37.3204 |
2024-06-01 14:48:00 | 3,817.5 | 3,817.51 | 3,817.5 | 3,817.51 | 18.1504 |
2024-06-01 14:49:00 | 3,817.51 | 3,817.51 | 3,817 | 3,817.01 | 50.9184 |
2024-06-01 14:50:00 | 3,817.01 | 3,817.13 | 3,817 | 3,817.01 | 78.4402 |
2024-06-01 14:51:00 | 3,817.01 | 3,817.01 | 3,816 | 3,816.01 | 75.5384 |
2024-06-01 14:52:00 | 3,816.01 | 3,816.03 | 3,815.51 | 3,815.56 | 181.3477 |
2024-06-01 14:53:00 | 3,815.55 | 3,815.55 | 3,812.5 | 3,812.51 | 202.664 |
2024-06-01 14:54:00 | 3,812.51 | 3,812.51 | 3,810.01 | 3,810.8 | 455.8396 |
2024-06-01 14:55:00 | 3,810.8 | 3,813.79 | 3,810.79 | 3,813.79 | 171.5734 |
2024-06-01 14:56:00 | 3,813.79 | 3,814.42 | 3,813.78 | 3,814.42 | 110.3517 |
2024-06-01 14:57:00 | 3,814.41 | 3,816.85 | 3,814.41 | 3,816.85 | 169.4841 |
2024-06-01 14:58:00 | 3,816.85 | 3,817.5 | 3,816.85 | 3,817.5 | 112.6214 |
2024-06-01 14:59:00 | 3,817.5 | 3,817.5 | 3,815.5 | 3,815.51 | 177.1123 |
2024-06-01 15:00:00 | 3,815.5 | 3,819.5 | 3,815.5 | 3,818.51 | 295.6315 |
2024-06-01 15:01:00 | 3,818.51 | 3,819 | 3,816 | 3,818.99 | 295.4708 |
2024-06-01 15:02:00 | 3,819 | 3,819 | 3,817 | 3,819 | 263.9448 |
2024-06-01 15:03:00 | 3,818.99 | 3,819 | 3,817.11 | 3,817.63 | 130.8696 |
2024-06-01 15:04:00 | 3,817.63 | 3,819.41 | 3,817.62 | 3,819.41 | 73.5884 |
2024-06-01 15:05:00 | 3,819.41 | 3,819.41 | 3,817 | 3,819.17 | 179.5948 |
2024-06-01 15:06:00 | 3,819.17 | 3,820 | 3,818.2 | 3,819.51 | 306.1573 |
2024-06-01 15:07:00 | 3,819.51 | 3,822.13 | 3,819.21 | 3,822.13 | 302.0135 |
2024-06-01 15:08:00 | 3,822.13 | 3,823.62 | 3,820.24 | 3,820.81 | 448.166 |
2024-06-01 15:09:00 | 3,820.81 | 3,821.5 | 3,820.34 | 3,821.5 | 101.8073 |
2024-06-01 15:10:00 | 3,821.5 | 3,822.5 | 3,821 | 3,821.01 | 103.574 |
2024-06-01 15:11:00 | 3,821.01 | 3,822 | 3,820 | 3,822 | 100.7667 |
2024-06-01 15:12:00 | 3,822 | 3,823 | 3,821.99 | 3,822.51 | 66.5119 |
2024-06-01 15:13:00 | 3,822.51 | 3,822.51 | 3,821.15 | 3,821.15 | 84.637 |
2024-06-01 15:14:00 | 3,821.16 | 3,821.49 | 3,820.66 | 3,820.67 | 49.1994 |
2024-06-01 15:15:00 | 3,820.66 | 3,822.39 | 3,820.66 | 3,821.88 | 211.0749 |
2024-06-01 15:16:00 | 3,821.88 | 3,822.15 | 3,821.5 | 3,822.15 | 21.4117 |
2024-06-01 15:17:00 | 3,822.14 | 3,822.5 | 3,822.14 | 3,822.5 | 48.5993 |
2024-06-01 15:18:00 | 3,822.49 | 3,822.6 | 3,821.5 | 3,822.45 | 179.4684 |
2024-06-01 15:19:00 | 3,822.45 | 3,822.5 | 3,822.2 | 3,822.21 | 118.0136 |
2024-06-01 15:20:00 | 3,822.21 | 3,822.52 | 3,821.96 | 3,822.5 | 118.682 |
2024-06-01 15:21:00 | 3,822.49 | 3,823 | 3,822.49 | 3,823 | 85.3016 |
2024-06-01 15:22:00 | 3,823 | 3,823.94 | 3,822.99 | 3,823.93 | 170.6723 |
2024-06-01 15:23:00 | 3,823.93 | 3,825 | 3,823.92 | 3,824.93 | 274.6661 |
2024-06-01 15:24:00 | 3,824.93 | 3,825.77 | 3,824.85 | 3,825.56 | 131.4243 |
2024-06-01 15:25:00 | 3,825.55 | 3,831.01 | 3,825.2 | 3,830.81 | 617.4043 |
2024-06-01 15:26:00 | 3,830.8 | 3,833.3 | 3,829.2 | 3,832.75 | 296.9419 |
2024-06-01 15:27:00 | 3,832.75 | 3,833.14 | 3,829.2 | 3,829.21 | 143.5447 |
2024-06-01 15:28:00 | 3,829.2 | 3,830.8 | 3,826.65 | 3,830.8 | 149.9894 |
2024-06-01 15:29:00 | 3,830.8 | 3,832.37 | 3,829.91 | 3,829.91 | 195.9267 |
2024-06-01 15:30:00 | 3,829.9 | 3,830.36 | 3,828.43 | 3,830.01 | 190.0171 |
2024-06-01 15:31:00 | 3,830.01 | 3,830.75 | 3,827.05 | 3,827.06 | 116.4138 |
2024-06-01 15:32:00 | 3,827.06 | 3,827.99 | 3,824.85 | 3,824.86 | 121.1433 |
2024-06-01 15:33:00 | 3,824.86 | 3,825 | 3,823.5 | 3,824.55 | 72.1022 |
2024-06-01 15:34:00 | 3,824.54 | 3,826.72 | 3,824.54 | 3,826.2 | 64.3953 |
2024-06-01 15:35:00 | 3,826.2 | 3,827.29 | 3,825.63 | 3,827.29 | 45.3891 |
2024-06-01 15:36:00 | 3,827.28 | 3,827.4 | 3,826.66 | 3,827.4 | 27.0295 |
2024-06-01 15:37:00 | 3,827.4 | 3,827.57 | 3,827.39 | 3,827.4 | 29.6721 |
2024-06-01 15:38:00 | 3,827.41 | 3,827.41 | 3,823.02 | 3,823.87 | 116.1001 |
2024-06-01 15:39:00 | 3,823.87 | 3,825.2 | 3,823.2 | 3,825.2 | 69.2349 |
2024-06-01 15:40:00 | 3,825.19 | 3,825.2 | 3,823.5 | 3,823.51 | 39.6845 |
2024-06-01 15:41:00 | 3,823.5 | 3,823.51 | 3,822.5 | 3,822.51 | 86.0261 |
2024-06-01 15:42:00 | 3,822.5 | 3,823.08 | 3,822.5 | 3,823.06 | 56.2754 |
2024-06-01 15:43:00 | 3,823.06 | 3,825.68 | 3,823.05 | 3,825.68 | 85.5739 |
2024-06-01 15:44:00 | 3,825.71 | 3,825.98 | 3,825.02 | 3,825.03 | 23.6195 |
2024-06-01 15:45:00 | 3,825.03 | 3,826.1 | 3,825.02 | 3,826.1 | 55.0628 |
2024-06-01 15:46:00 | 3,826.1 | 3,826.79 | 3,824.5 | 3,826.5 | 147.5107 |
2024-06-01 15:47:00 | 3,826.5 | 3,827.33 | 3,826.5 | 3,827.19 | 32.1578 |
2024-06-01 15:48:00 | 3,827.19 | 3,827.8 | 3,825.59 | 3,825.6 | 60.5912 |
2024-06-01 15:49:00 | 3,825.59 | 3,826.6 | 3,825.35 | 3,825.35 | 51.9574 |
2024-06-01 15:50:00 | 3,825.34 | 3,825.5 | 3,824.61 | 3,825.49 | 12.2656 |
2024-06-01 15:51:00 | 3,825.5 | 3,826.85 | 3,825.49 | 3,825.86 | 71.3473 |
2024-06-01 15:52:00 | 3,825.85 | 3,825.86 | 3,824.5 | 3,824.5 | 27.1308 |
2024-06-01 15:53:00 | 3,824.51 | 3,824.51 | 3,824.06 | 3,824.07 | 21.4818 |
2024-06-01 15:54:00 | 3,824.07 | 3,824.07 | 3,823 | 3,823.61 | 186.1204 |
2024-06-01 15:55:00 | 3,823.6 | 3,825 | 3,823 | 3,824.27 | 271.1441 |
2024-06-01 15:56:00 | 3,824.26 | 3,824.27 | 3,821.77 | 3,823.19 | 387.3655 |
2024-06-01 15:57:00 | 3,823.18 | 3,823.5 | 3,822.5 | 3,822.51 | 154.3741 |
2024-06-01 15:58:00 | 3,822.51 | 3,822.51 | 3,822.5 | 3,822.51 | 17.876 |
2024-06-01 15:59:00 | 3,822.5 | 3,822.5 | 3,821.53 | 3,821.86 | 78.6891 |
2024-06-01 16:00:00 | 3,821.86 | 3,823.39 | 3,821.53 | 3,821.54 | 96.6227 |
2024-06-01 16:01:00 | 3,821.53 | 3,821.67 | 3,821.5 | 3,821.67 | 82.5812 |
2024-06-01 16:02:00 | 3,821.67 | 3,822.34 | 3,821.5 | 3,822.34 | 77.0118 |
2024-06-01 16:03:00 | 3,822.33 | 3,823.02 | 3,822.33 | 3,823.01 | 63.5475 |
2024-06-01 16:04:00 | 3,823.01 | 3,823.01 | 3,822 | 3,822.01 | 37.8555 |
2024-06-01 16:05:00 | 3,822.01 | 3,822.01 | 3,820.56 | 3,821.29 | 266.0953 |
2024-06-01 16:06:00 | 3,821.3 | 3,821.35 | 3,820 | 3,820.5 | 104.1669 |
2024-06-01 16:07:00 | 3,820.5 | 3,821 | 3,820 | 3,820.3 | 124.4511 |
2024-06-01 16:08:00 | 3,820.31 | 3,820.31 | 3,817.5 | 3,817.5 | 346.1722 |
2024-06-01 16:09:00 | 3,817.5 | 3,818.41 | 3,817 | 3,818.4 | 117.2758 |
2024-06-01 16:10:00 | 3,818.41 | 3,820 | 3,818.41 | 3,819.58 | 115.1211 |
2024-06-01 16:11:00 | 3,819.57 | 3,819.58 | 3,818.5 | 3,818.59 | 39.8729 |
2024-06-01 16:12:00 | 3,818.59 | 3,818.6 | 3,816.06 | 3,816.06 | 124.8201 |
2024-06-01 16:13:00 | 3,816.06 | 3,816.51 | 3,816.01 | 3,816.51 | 32.4207 |
2024-06-01 16:14:00 | 3,816.51 | 3,816.51 | 3,816 | 3,816 | 23.5594 |
2024-06-01 16:15:00 | 3,816 | 3,817.47 | 3,816 | 3,816.62 | 183.1829 |
2024-06-01 16:16:00 | 3,816.61 | 3,816.62 | 3,814.89 | 3,815.55 | 254.8012 |
2024-06-01 16:17:00 | 3,815.55 | 3,816.98 | 3,815.55 | 3,816.97 | 43.968 |
2024-06-01 16:18:00 | 3,816.97 | 3,817.46 | 3,816.57 | 3,817.46 | 82.357 |
2024-06-01 16:19:00 | 3,817.46 | 3,817.5 | 3,817.08 | 3,817.49 | 27.1355 |