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
|
|---|---|---|---|---|---|
2024-06-24 07:46:00 | 3,304 | 3,305.8 | 3,303.53 | 3,303.55 | 107.9249 |
2024-06-24 07:47:00 | 3,303.55 | 3,303.55 | 3,299.99 | 3,300.37 | 1,159.4806 |
2024-06-24 07:48:00 | 3,300.37 | 3,300.75 | 3,296.96 | 3,297.74 | 324.8347 |
2024-06-24 07:49:00 | 3,297.74 | 3,299.27 | 3,295.47 | 3,299.22 | 357.2142 |
2024-06-24 07:50:00 | 3,299.27 | 3,302.81 | 3,298.93 | 3,299.05 | 356.7024 |
2024-06-24 07:51:00 | 3,299.05 | 3,302.6 | 3,298.73 | 3,299.41 | 142.6958 |
2024-06-24 07:52:00 | 3,299.41 | 3,302 | 3,299.41 | 3,301.01 | 65.473 |
2024-06-24 07:53:00 | 3,301 | 3,301.51 | 3,298.81 | 3,300.61 | 151.231 |
2024-06-24 07:54:00 | 3,300.61 | 3,300.73 | 3,297 | 3,297.81 | 174.6337 |
2024-06-24 07:55:00 | 3,297.8 | 3,299.98 | 3,297 | 3,297.65 | 304.938 |
2024-06-24 07:56:00 | 3,297.64 | 3,297.84 | 3,293.42 | 3,294.27 | 1,059.664 |
2024-06-24 07:57:00 | 3,294.27 | 3,307.4 | 3,294.14 | 3,307.4 | 1,649.4611 |
2024-06-24 07:58:00 | 3,307.4 | 3,316.01 | 3,307.02 | 3,314 | 2,431.2655 |
2024-06-24 07:59:00 | 3,314 | 3,314 | 3,308.03 | 3,308.9 | 447.3187 |
2024-06-24 08:00:00 | 3,308.9 | 3,310.2 | 3,303.87 | 3,305.4 | 409.2572 |
2024-06-24 08:01:00 | 3,305.41 | 3,308.03 | 3,303.87 | 3,305.49 | 560.4602 |
2024-06-24 08:02:00 | 3,305.5 | 3,306.52 | 3,304.09 | 3,305.8 | 80.5398 |
2024-06-24 08:03:00 | 3,305.67 | 3,307.89 | 3,303.88 | 3,307.79 | 177.1626 |
2024-06-24 08:04:00 | 3,307.79 | 3,311.02 | 3,306.2 | 3,309.29 | 173.7719 |
2024-06-24 08:05:00 | 3,309.3 | 3,311.02 | 3,304.48 | 3,304.49 | 249.1544 |
2024-06-24 08:06:00 | 3,304.48 | 3,305.05 | 3,299.56 | 3,304.46 | 413.4165 |
2024-06-24 08:07:00 | 3,304.39 | 3,304.96 | 3,302.06 | 3,302.06 | 173.7167 |
2024-06-24 08:08:00 | 3,302.06 | 3,304.46 | 3,300.67 | 3,303.29 | 104.9548 |
2024-06-24 08:09:00 | 3,303.29 | 3,304.4 | 3,302.02 | 3,302.67 | 100.6125 |
2024-06-24 08:10:00 | 3,302.67 | 3,308.66 | 3,302.08 | 3,305.48 | 262.6337 |
2024-06-24 08:11:00 | 3,305.48 | 3,309.58 | 3,305.14 | 3,307.39 | 84.7585 |
2024-06-24 08:12:00 | 3,307.25 | 3,307.25 | 3,304.5 | 3,305.62 | 112.5478 |
2024-06-24 08:13:00 | 3,305.61 | 3,308 | 3,304.61 | 3,308 | 105.0182 |
2024-06-24 08:14:00 | 3,308 | 3,308 | 3,306.41 | 3,306.41 | 94.1198 |
2024-06-24 08:15:00 | 3,306.41 | 3,307.99 | 3,302.68 | 3,302.69 | 91.0028 |
2024-06-24 08:16:00 | 3,302.69 | 3,304.71 | 3,301.72 | 3,304.21 | 127.7734 |
2024-06-24 08:17:00 | 3,304.21 | 3,306.84 | 3,304.21 | 3,306.02 | 98.2546 |
2024-06-24 08:18:00 | 3,306.01 | 3,311.56 | 3,306 | 3,310.36 | 129.4382 |
2024-06-24 08:19:00 | 3,310.37 | 3,312.43 | 3,310.36 | 3,311.19 | 117.0471 |
2024-06-24 08:20:00 | 3,311.24 | 3,314.07 | 3,308.88 | 3,308.88 | 601.2019 |
2024-06-24 08:21:00 | 3,308.88 | 3,309.34 | 3,306.28 | 3,306.33 | 773.3708 |
2024-06-24 08:22:00 | 3,306.26 | 3,306.93 | 3,304 | 3,306.48 | 275.5047 |
2024-06-24 08:23:00 | 3,306.4 | 3,309.2 | 3,306.35 | 3,309.19 | 83.7499 |
2024-06-24 08:24:00 | 3,309.2 | 3,309.56 | 3,306 | 3,306.38 | 115.324 |
2024-06-24 08:25:00 | 3,306.38 | 3,307.18 | 3,304.5 | 3,305.85 | 166.2414 |
2024-06-24 08:26:00 | 3,305.85 | 3,306.86 | 3,304.16 | 3,304.16 | 68.4299 |
2024-06-24 08:27:00 | 3,304.17 | 3,305 | 3,302.69 | 3,304.72 | 94.5692 |
2024-06-24 08:28:00 | 3,304.71 | 3,308 | 3,304.51 | 3,308 | 91.6857 |
2024-06-24 08:29:00 | 3,308 | 3,309.79 | 3,306.64 | 3,308.87 | 70.7991 |
2024-06-24 08:30:00 | 3,308.72 | 3,309.75 | 3,306.64 | 3,307.1 | 130.0152 |
2024-06-24 08:31:00 | 3,307.1 | 3,307.34 | 3,301.03 | 3,302.19 | 1,247.0413 |
2024-06-24 08:32:00 | 3,302.2 | 3,304.53 | 3,301.36 | 3,303.37 | 160.4827 |
2024-06-24 08:33:00 | 3,303.37 | 3,307 | 3,303.37 | 3,306.99 | 46.6528 |
2024-06-24 08:34:00 | 3,307 | 3,307.5 | 3,304.3 | 3,304.3 | 375.4914 |
2024-06-24 08:35:00 | 3,304.3 | 3,304.3 | 3,298.45 | 3,298.45 | 577.4313 |
2024-06-24 08:36:00 | 3,298.45 | 3,300 | 3,295.93 | 3,296.41 | 680.3898 |
2024-06-24 08:37:00 | 3,296.41 | 3,297.35 | 3,295.43 | 3,295.43 | 733.4427 |
2024-06-24 08:38:00 | 3,295.44 | 3,298.4 | 3,295.43 | 3,296.4 | 210.8849 |
2024-06-24 08:39:00 | 3,296.39 | 3,298 | 3,296.39 | 3,296.51 | 86.9986 |
2024-06-24 08:40:00 | 3,296.51 | 3,296.51 | 3,282.87 | 3,286.73 | 2,012.7892 |
2024-06-24 08:41:00 | 3,286.74 | 3,290.59 | 3,282.4 | 3,282.7 | 412.4369 |
2024-06-24 08:42:00 | 3,282.7 | 3,295 | 3,282.7 | 3,292.44 | 631.1022 |
2024-06-24 08:43:00 | 3,292.39 | 3,293.19 | 3,289 | 3,291.03 | 148.3578 |
2024-06-24 08:44:00 | 3,291.08 | 3,293.5 | 3,288.75 | 3,291.82 | 208.3977 |
2024-06-24 08:45:00 | 3,291.82 | 3,294.39 | 3,289 | 3,289.2 | 380.8374 |
2024-06-24 08:46:00 | 3,289.19 | 3,290.36 | 3,287.73 | 3,289.2 | 196.1524 |
2024-06-24 08:47:00 | 3,289.2 | 3,290 | 3,279.99 | 3,283.75 | 4,152.1669 |
2024-06-24 08:48:00 | 3,283.76 | 3,284.67 | 3,276.5 | 3,282.29 | 1,149.093 |
2024-06-24 08:49:00 | 3,282.29 | 3,282.29 | 3,276 | 3,278.2 | 576.0279 |
2024-06-24 08:50:00 | 3,278.2 | 3,280.72 | 3,272.26 | 3,274.6 | 1,202.4583 |
2024-06-24 08:51:00 | 3,274.6 | 3,274.99 | 3,269.81 | 3,274.37 | 2,587.1668 |
2024-06-24 08:52:00 | 3,274.36 | 3,277.92 | 3,273.61 | 3,275.07 | 1,725.8699 |
2024-06-24 08:53:00 | 3,275.06 | 3,277.34 | 3,272.81 | 3,274.21 | 854.227 |
2024-06-24 08:54:00 | 3,274.26 | 3,275.38 | 3,272 | 3,272.01 | 336.5835 |
2024-06-24 08:55:00 | 3,272 | 3,272.59 | 3,261.72 | 3,264.6 | 1,896.3129 |
2024-06-24 08:56:00 | 3,264.6 | 3,275.28 | 3,264.59 | 3,273.4 | 1,067.3299 |
2024-06-24 08:57:00 | 3,273.4 | 3,273.96 | 3,267.38 | 3,270.01 | 1,047.5801 |
2024-06-24 08:58:00 | 3,270 | 3,275.51 | 3,270 | 3,273.27 | 745.934 |
2024-06-24 08:59:00 | 3,273.28 | 3,280.3 | 3,273.28 | 3,280.3 | 425.6579 |
2024-06-24 09:00:00 | 3,280.31 | 3,280.31 | 3,275.76 | 3,276.14 | 379.9996 |
2024-06-24 09:01:00 | 3,276.14 | 3,283.79 | 3,274.41 | 3,283.79 | 566.5839 |
2024-06-24 09:02:00 | 3,283.78 | 3,284.73 | 3,281.07 | 3,282.48 | 485.1451 |
2024-06-24 09:03:00 | 3,282.49 | 3,283.04 | 3,280.46 | 3,283.04 | 550.0241 |
2024-06-24 09:04:00 | 3,283.03 | 3,283.39 | 3,278.9 | 3,281.02 | 328.3894 |
2024-06-24 09:05:00 | 3,281.02 | 3,284.11 | 3,279.29 | 3,279.29 | 600.8386 |
2024-06-24 09:06:00 | 3,279.29 | 3,281.85 | 3,276.26 | 3,277.56 | 1,763.243 |
2024-06-24 09:07:00 | 3,277.55 | 3,286 | 3,277.22 | 3,285.01 | 344.6146 |
2024-06-24 09:08:00 | 3,285.01 | 3,286.14 | 3,282.07 | 3,284.85 | 293.3288 |
2024-06-24 09:09:00 | 3,284.8 | 3,284.8 | 3,281.77 | 3,283.34 | 197.6642 |
2024-06-24 09:10:00 | 3,283.33 | 3,286.94 | 3,282.99 | 3,286.94 | 301.8517 |
2024-06-24 09:11:00 | 3,286.93 | 3,288.57 | 3,285 | 3,288.2 | 345.8513 |
2024-06-24 09:12:00 | 3,288.12 | 3,289.77 | 3,285.36 | 3,285.37 | 614.3381 |
2024-06-24 09:13:00 | 3,285.36 | 3,287.68 | 3,284.4 | 3,287.64 | 175.2329 |
2024-06-24 09:14:00 | 3,287.64 | 3,290 | 3,287.34 | 3,289.74 | 246.912 |
2024-06-24 09:15:00 | 3,289.75 | 3,291.8 | 3,287.82 | 3,291.75 | 435.2221 |
2024-06-24 09:16:00 | 3,291.5 | 3,291.51 | 3,284.41 | 3,284.99 | 97.3277 |
2024-06-24 09:17:00 | 3,285 | 3,286.72 | 3,283.41 | 3,284.43 | 203.4831 |
2024-06-24 09:18:00 | 3,284.5 | 3,290.19 | 3,284.5 | 3,289.21 | 209.6996 |
2024-06-24 09:19:00 | 3,289.2 | 3,289.2 | 3,284.05 | 3,284.86 | 193.2112 |
2024-06-24 09:20:00 | 3,284.85 | 3,285.73 | 3,280.6 | 3,281.33 | 109.1702 |
2024-06-24 09:21:00 | 3,281.34 | 3,282.18 | 3,276.4 | 3,277.32 | 414.2958 |
2024-06-24 09:22:00 | 3,277.32 | 3,283.7 | 3,277.32 | 3,282.79 | 144.6453 |
2024-06-24 09:23:00 | 3,282.72 | 3,289.38 | 3,282.72 | 3,289.37 | 140.5376 |
2024-06-24 09:24:00 | 3,289.37 | 3,291.85 | 3,289.37 | 3,291.63 | 186.673 |
2024-06-24 09:25:00 | 3,291.64 | 3,291.99 | 3,289.86 | 3,290.86 | 114.6455 |
Subsets and Splits