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 01:20:00 | 3,777.05 | 3,778.5 | 3,777 | 3,778.5 | 36.817 |
2024-06-01 01:21:00 | 3,778.5 | 3,779 | 3,778 | 3,778.34 | 83.9394 |
2024-06-01 01:22:00 | 3,778.35 | 3,778.35 | 3,778 | 3,778.11 | 62.4509 |
2024-06-01 01:23:00 | 3,778.12 | 3,778.5 | 3,777.62 | 3,778.5 | 47.8438 |
2024-06-01 01:24:00 | 3,778.5 | 3,779.15 | 3,778.5 | 3,779.15 | 40.521 |
2024-06-01 01:25:00 | 3,779.14 | 3,779.2 | 3,778.74 | 3,778.75 | 42.1183 |
2024-06-01 01:26:00 | 3,778.74 | 3,778.95 | 3,778.01 | 3,778.01 | 41.9742 |
2024-06-01 01:27:00 | 3,778.01 | 3,778.74 | 3,778 | 3,778.73 | 70.9626 |
2024-06-01 01:28:00 | 3,778.74 | 3,778.74 | 3,778.65 | 3,778.65 | 34.8333 |
2024-06-01 01:29:00 | 3,778.65 | 3,778.65 | 3,777.51 | 3,777.51 | 21.865 |
2024-06-01 01:30:00 | 3,777.51 | 3,777.51 | 3,777.11 | 3,777.11 | 36.5166 |
2024-06-01 01:31:00 | 3,777.12 | 3,778 | 3,777.11 | 3,777.99 | 58.191 |
2024-06-01 01:32:00 | 3,777.99 | 3,779 | 3,777.99 | 3,778.99 | 74.9336 |
2024-06-01 01:33:00 | 3,778.99 | 3,779.5 | 3,778.99 | 3,779.49 | 49.5027 |
2024-06-01 01:34:00 | 3,779.49 | 3,780.38 | 3,779.49 | 3,780.37 | 116.2809 |
2024-06-01 01:35:00 | 3,780.38 | 3,780.38 | 3,779.12 | 3,779.3 | 41.0079 |
2024-06-01 01:36:00 | 3,779.3 | 3,779.6 | 3,779.12 | 3,779.59 | 23.9511 |
2024-06-01 01:37:00 | 3,779.59 | 3,779.6 | 3,778.6 | 3,778.61 | 87.4704 |
2024-06-01 01:38:00 | 3,778.61 | 3,778.61 | 3,777.86 | 3,778.5 | 74.6814 |
2024-06-01 01:39:00 | 3,778.5 | 3,779 | 3,778.49 | 3,778.99 | 55.2068 |
2024-06-01 01:40:00 | 3,779 | 3,779.54 | 3,778.99 | 3,779.54 | 147.9813 |
2024-06-01 01:41:00 | 3,779.54 | 3,786.01 | 3,779.53 | 3,784.94 | 2,709.266 |
2024-06-01 01:42:00 | 3,784.95 | 3,787.01 | 3,784.5 | 3,786.54 | 320.1757 |
2024-06-01 01:43:00 | 3,786.54 | 3,790 | 3,786.54 | 3,790 | 740.6249 |
2024-06-01 01:44:00 | 3,790 | 3,790.95 | 3,788.22 | 3,788.22 | 318.1335 |
2024-06-01 01:45:00 | 3,788.23 | 3,793.2 | 3,788.23 | 3,792.94 | 1,428.6385 |
2024-06-01 01:46:00 | 3,792.94 | 3,792.96 | 3,790.64 | 3,792.67 | 519.042 |
2024-06-01 01:47:00 | 3,792.66 | 3,792.67 | 3,788.94 | 3,788.94 | 84.8609 |
2024-06-01 01:48:00 | 3,788.94 | 3,789.17 | 3,788.3 | 3,788.4 | 111.3423 |
2024-06-01 01:49:00 | 3,788.4 | 3,790.33 | 3,788.4 | 3,790.33 | 90.0717 |
2024-06-01 01:50:00 | 3,790.32 | 3,790.64 | 3,788.66 | 3,789.12 | 115.8546 |
2024-06-01 01:51:00 | 3,789.12 | 3,790.62 | 3,788.78 | 3,790.31 | 34.2813 |
2024-06-01 01:52:00 | 3,790.31 | 3,790.31 | 3,789 | 3,789 | 91.6615 |
2024-06-01 01:53:00 | 3,789 | 3,789 | 3,787.6 | 3,787.77 | 123.5265 |
2024-06-01 01:54:00 | 3,787.77 | 3,791.93 | 3,787.76 | 3,791.93 | 154.8546 |
2024-06-01 01:55:00 | 3,791.93 | 3,792.28 | 3,790.42 | 3,792.28 | 212.8532 |
2024-06-01 01:56:00 | 3,792.28 | 3,794.78 | 3,792.27 | 3,794.77 | 339.5252 |
2024-06-01 01:57:00 | 3,794.78 | 3,795.78 | 3,794.28 | 3,795 | 239.8458 |
2024-06-01 01:58:00 | 3,795 | 3,802 | 3,794.99 | 3,799.71 | 1,033.8674 |
2024-06-01 01:59:00 | 3,799.71 | 3,799.71 | 3,797.08 | 3,799.11 | 337.4719 |
2024-06-01 02:00:00 | 3,799.11 | 3,806.09 | 3,799.1 | 3,806.09 | 752.6355 |
2024-06-01 02:01:00 | 3,806.08 | 3,809.55 | 3,804.09 | 3,808.4 | 696.3806 |
2024-06-01 02:02:00 | 3,808.4 | 3,808.4 | 3,803 | 3,803.01 | 174.7754 |
2024-06-01 02:03:00 | 3,803.01 | 3,803.55 | 3,801.23 | 3,803.25 | 325.1014 |
2024-06-01 02:04:00 | 3,803.25 | 3,806.85 | 3,803.25 | 3,804.98 | 188.6371 |
2024-06-01 02:05:00 | 3,804.98 | 3,807.9 | 3,803.45 | 3,807.61 | 185.5293 |
2024-06-01 02:06:00 | 3,807.6 | 3,807.82 | 3,806.74 | 3,807.28 | 347.4776 |
2024-06-01 02:07:00 | 3,807.28 | 3,807.28 | 3,803.56 | 3,804.15 | 63.7852 |
2024-06-01 02:08:00 | 3,804.15 | 3,804.15 | 3,802.06 | 3,802.8 | 65.0153 |
2024-06-01 02:09:00 | 3,802.8 | 3,803.16 | 3,802.31 | 3,802.32 | 98.0896 |
2024-06-01 02:10:00 | 3,802.32 | 3,804.99 | 3,802.31 | 3,804.99 | 103.3496 |
2024-06-01 02:11:00 | 3,804.99 | 3,806.2 | 3,804.14 | 3,806.2 | 80.6583 |
2024-06-01 02:12:00 | 3,806.2 | 3,806.32 | 3,805.25 | 3,805.62 | 104.697 |
2024-06-01 02:13:00 | 3,805.62 | 3,805.65 | 3,805.4 | 3,805.4 | 43.0788 |
2024-06-01 02:14:00 | 3,805.41 | 3,805.41 | 3,800.61 | 3,800.61 | 155.3191 |
2024-06-01 02:15:00 | 3,800.61 | 3,800.61 | 3,795.21 | 3,795.69 | 151.468 |
2024-06-01 02:16:00 | 3,795.69 | 3,797.1 | 3,794.07 | 3,797.1 | 437.1 |
2024-06-01 02:17:00 | 3,797.1 | 3,797.1 | 3,795.79 | 3,796.82 | 42.1153 |
2024-06-01 02:18:00 | 3,796.82 | 3,796.91 | 3,796.04 | 3,796.17 | 30.9434 |
2024-06-01 02:19:00 | 3,796.17 | 3,796.17 | 3,793.11 | 3,793.11 | 66.6816 |
2024-06-01 02:20:00 | 3,793.1 | 3,793.1 | 3,791.92 | 3,792.91 | 98.1862 |
2024-06-01 02:21:00 | 3,792.9 | 3,794.07 | 3,792.18 | 3,793.21 | 116.0058 |
2024-06-01 02:22:00 | 3,793.21 | 3,793.21 | 3,791.62 | 3,792.6 | 35.4376 |
2024-06-01 02:23:00 | 3,792.6 | 3,792.61 | 3,790.43 | 3,792.2 | 272.9261 |
2024-06-01 02:24:00 | 3,792.2 | 3,792.49 | 3,791.6 | 3,792.49 | 33.6952 |
2024-06-01 02:25:00 | 3,792.48 | 3,795.39 | 3,792.48 | 3,795.39 | 34.0997 |
2024-06-01 02:26:00 | 3,795.39 | 3,796.64 | 3,795.38 | 3,796.61 | 53.314 |
2024-06-01 02:27:00 | 3,796.61 | 3,796.61 | 3,792.76 | 3,792.76 | 81.9562 |
2024-06-01 02:28:00 | 3,792.76 | 3,793.49 | 3,791.09 | 3,792.51 | 196.6245 |
2024-06-01 02:29:00 | 3,792.52 | 3,792.52 | 3,791.27 | 3,791.28 | 65.3249 |
2024-06-01 02:30:00 | 3,791.28 | 3,791.28 | 3,788.48 | 3,789.46 | 337.0457 |
2024-06-01 02:31:00 | 3,789.46 | 3,790.6 | 3,789.2 | 3,790.44 | 192.9175 |
2024-06-01 02:32:00 | 3,790.45 | 3,790.46 | 3,790.44 | 3,790.46 | 71.9889 |
2024-06-01 02:33:00 | 3,790.46 | 3,791.16 | 3,789.93 | 3,790.3 | 212.888 |
2024-06-01 02:34:00 | 3,790.3 | 3,791.16 | 3,790.1 | 3,790.88 | 616.2386 |
2024-06-01 02:35:00 | 3,790.88 | 3,793 | 3,790.5 | 3,793 | 328.0803 |
2024-06-01 02:36:00 | 3,793 | 3,793 | 3,792.07 | 3,792.08 | 21.8125 |
2024-06-01 02:37:00 | 3,792.08 | 3,792.84 | 3,792.07 | 3,792.84 | 24.0593 |
2024-06-01 02:38:00 | 3,792.84 | 3,794.75 | 3,792.84 | 3,794.25 | 130.892 |
2024-06-01 02:39:00 | 3,794.25 | 3,794.25 | 3,794.01 | 3,794.01 | 16.5002 |
2024-06-01 02:40:00 | 3,794.01 | 3,795.89 | 3,794 | 3,795.81 | 50.6029 |
2024-06-01 02:41:00 | 3,795.81 | 3,796 | 3,794.77 | 3,794.77 | 132.6723 |
2024-06-01 02:42:00 | 3,794.75 | 3,794.75 | 3,794.26 | 3,794.31 | 63.0011 |
2024-06-01 02:43:00 | 3,794.31 | 3,796.19 | 3,793.96 | 3,795.24 | 480.6198 |
2024-06-01 02:44:00 | 3,795.25 | 3,795.5 | 3,795.24 | 3,795.45 | 64.0007 |
2024-06-01 02:45:00 | 3,795.46 | 3,795.46 | 3,793.4 | 3,793.41 | 90.7056 |
2024-06-01 02:46:00 | 3,793.41 | 3,793.41 | 3,792.1 | 3,793.4 | 77.0267 |
2024-06-01 02:47:00 | 3,793.4 | 3,793.41 | 3,792.45 | 3,792.46 | 46.257 |
2024-06-01 02:48:00 | 3,792.46 | 3,792.46 | 3,790.37 | 3,790.38 | 87.1269 |
2024-06-01 02:49:00 | 3,790.38 | 3,791 | 3,790.1 | 3,790.8 | 39.1846 |
2024-06-01 02:50:00 | 3,790.8 | 3,792.73 | 3,790.8 | 3,792.25 | 117.6144 |
2024-06-01 02:51:00 | 3,792.25 | 3,792.25 | 3,791.01 | 3,791.02 | 15.4139 |
2024-06-01 02:52:00 | 3,791.02 | 3,791.37 | 3,790.35 | 3,791.37 | 186.5273 |
2024-06-01 02:53:00 | 3,791.37 | 3,792.17 | 3,791.36 | 3,792.17 | 14.3304 |
2024-06-01 02:54:00 | 3,792.17 | 3,792.99 | 3,792.17 | 3,792.99 | 25.328 |
2024-06-01 02:55:00 | 3,792.99 | 3,793.54 | 3,792.98 | 3,793.54 | 25.8079 |
2024-06-01 02:56:00 | 3,793.54 | 3,794.4 | 3,793.53 | 3,793.61 | 48.7954 |
2024-06-01 02:57:00 | 3,793.61 | 3,793.61 | 3,792.13 | 3,792.74 | 43.7529 |
2024-06-01 02:58:00 | 3,792.74 | 3,793.2 | 3,792.73 | 3,793.2 | 15.2968 |
2024-06-01 02:59:00 | 3,793.2 | 3,793.2 | 3,793.13 | 3,793.14 | 27.7226 |