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 03:00:00 | 3,793.14 | 3,793.5 | 3,793.13 | 3,793.5 | 41.7938 |
2024-06-01 03:01:00 | 3,793.5 | 3,794.78 | 3,793.49 | 3,794.78 | 40.0361 |
2024-06-01 03:02:00 | 3,794.78 | 3,796.05 | 3,794.78 | 3,796.05 | 57.4763 |
2024-06-01 03:03:00 | 3,796.05 | 3,796.05 | 3,795.04 | 3,795.05 | 35.174 |
2024-06-01 03:04:00 | 3,795.05 | 3,795.05 | 3,794.51 | 3,794.69 | 130.1479 |
2024-06-01 03:05:00 | 3,794.69 | 3,795.71 | 3,793.75 | 3,793.99 | 173.6233 |
2024-06-01 03:06:00 | 3,793.99 | 3,793.99 | 3,791.62 | 3,791.94 | 104.931 |
2024-06-01 03:07:00 | 3,791.94 | 3,793.2 | 3,791.94 | 3,792.26 | 21.0509 |
2024-06-01 03:08:00 | 3,792.26 | 3,792.26 | 3,790.98 | 3,790.99 | 73.3325 |
2024-06-01 03:09:00 | 3,790.99 | 3,791.8 | 3,790.98 | 3,791.54 | 22.0424 |
2024-06-01 03:10:00 | 3,791.54 | 3,791.54 | 3,791.03 | 3,791.04 | 14.5817 |
2024-06-01 03:11:00 | 3,791.04 | 3,791.04 | 3,790.01 | 3,791.04 | 83.8248 |
2024-06-01 03:12:00 | 3,791.04 | 3,795.25 | 3,791.04 | 3,795.25 | 81.8947 |
2024-06-01 03:13:00 | 3,795.25 | 3,795.25 | 3,793.69 | 3,793.7 | 42.6416 |
2024-06-01 03:14:00 | 3,793.7 | 3,793.98 | 3,793.69 | 3,793.98 | 13.1905 |
2024-06-01 03:15:00 | 3,793.98 | 3,793.98 | 3,792.2 | 3,792.21 | 72.9704 |
2024-06-01 03:16:00 | 3,792.21 | 3,792.21 | 3,791.37 | 3,791.38 | 37.0724 |
2024-06-01 03:17:00 | 3,791.38 | 3,792.4 | 3,791.37 | 3,792.4 | 31.8384 |
2024-06-01 03:18:00 | 3,792.4 | 3,794.52 | 3,792.39 | 3,794.52 | 56.1853 |
2024-06-01 03:19:00 | 3,794.52 | 3,794.8 | 3,794.51 | 3,794.8 | 15.5422 |
2024-06-01 03:20:00 | 3,794.8 | 3,794.8 | 3,793.88 | 3,794.35 | 44.1769 |
2024-06-01 03:21:00 | 3,794.35 | 3,794.35 | 3,793.66 | 3,793.67 | 23.167 |
2024-06-01 03:22:00 | 3,793.67 | 3,793.67 | 3,793.28 | 3,793.29 | 31.7329 |
2024-06-01 03:23:00 | 3,793.29 | 3,793.29 | 3,792.46 | 3,792.47 | 53.7013 |
2024-06-01 03:24:00 | 3,792.47 | 3,792.47 | 3,792.1 | 3,792.11 | 23.1806 |
2024-06-01 03:25:00 | 3,792.11 | 3,792.11 | 3,791.65 | 3,791.66 | 18.4021 |
2024-06-01 03:26:00 | 3,791.66 | 3,791.66 | 3,791.3 | 3,791.31 | 82.3556 |
2024-06-01 03:27:00 | 3,791.31 | 3,791.31 | 3,790.73 | 3,790.74 | 29.9166 |
2024-06-01 03:28:00 | 3,790.74 | 3,791.57 | 3,790.12 | 3,791.57 | 114.4953 |
2024-06-01 03:29:00 | 3,791.57 | 3,791.66 | 3,791.5 | 3,791.5 | 22.2056 |
2024-06-01 03:30:00 | 3,791.5 | 3,791.5 | 3,789.68 | 3,789.69 | 31.091 |
2024-06-01 03:31:00 | 3,789.69 | 3,790.1 | 3,789.35 | 3,789.36 | 30.0015 |
2024-06-01 03:32:00 | 3,789.36 | 3,789.8 | 3,789.35 | 3,789.73 | 40.5328 |
2024-06-01 03:33:00 | 3,789.73 | 3,789.73 | 3,789.32 | 3,789.55 | 32.4269 |
2024-06-01 03:34:00 | 3,789.55 | 3,791.25 | 3,789.54 | 3,791.25 | 31.9137 |
2024-06-01 03:35:00 | 3,791.25 | 3,793 | 3,791.24 | 3,792.46 | 137.6983 |
2024-06-01 03:36:00 | 3,792.46 | 3,792.46 | 3,791.61 | 3,791.62 | 19.8464 |
2024-06-01 03:37:00 | 3,791.62 | 3,791.62 | 3,791.2 | 3,791.21 | 24.0617 |
2024-06-01 03:38:00 | 3,791.21 | 3,791.21 | 3,791 | 3,791.01 | 53.5335 |
2024-06-01 03:39:00 | 3,791.01 | 3,791.01 | 3,790.07 | 3,790.4 | 50.299 |
2024-06-01 03:40:00 | 3,790.4 | 3,790.4 | 3,789.86 | 3,789.87 | 22.9116 |
2024-06-01 03:41:00 | 3,789.87 | 3,789.87 | 3,786.33 | 3,787.87 | 195.029 |
2024-06-01 03:42:00 | 3,787.87 | 3,787.87 | 3,787.22 | 3,787.23 | 19.3745 |
2024-06-01 03:43:00 | 3,787.23 | 3,787.23 | 3,784.99 | 3,785.8 | 182.5655 |
2024-06-01 03:44:00 | 3,785.83 | 3,787.15 | 3,785.83 | 3,786.07 | 97.0969 |
2024-06-01 03:45:00 | 3,786.07 | 3,786.07 | 3,785.22 | 3,785.27 | 43.4184 |
2024-06-01 03:46:00 | 3,785.27 | 3,785.27 | 3,784.2 | 3,785 | 62.4796 |
2024-06-01 03:47:00 | 3,785 | 3,785 | 3,784.2 | 3,784.21 | 38.5524 |
2024-06-01 03:48:00 | 3,784.21 | 3,785.16 | 3,784.2 | 3,785.16 | 23.3762 |
2024-06-01 03:49:00 | 3,785.16 | 3,785.63 | 3,784.21 | 3,785 | 69.4506 |
2024-06-01 03:50:00 | 3,785 | 3,786.47 | 3,784.65 | 3,786.47 | 56.1681 |
2024-06-01 03:51:00 | 3,786.47 | 3,787.66 | 3,786.47 | 3,787.36 | 43.2638 |
2024-06-01 03:52:00 | 3,787.36 | 3,787.6 | 3,787.35 | 3,787.36 | 33.7458 |
2024-06-01 03:53:00 | 3,787.36 | 3,788 | 3,787.35 | 3,787.83 | 87.4971 |
2024-06-01 03:54:00 | 3,787.83 | 3,787.83 | 3,785.44 | 3,785.45 | 28.1621 |
2024-06-01 03:55:00 | 3,785.45 | 3,785.5 | 3,784.07 | 3,785.5 | 50.4127 |
2024-06-01 03:56:00 | 3,785.5 | 3,785.5 | 3,784.5 | 3,784.51 | 41.4535 |
2024-06-01 03:57:00 | 3,784.51 | 3,784.95 | 3,784.5 | 3,784.95 | 25.6495 |
2024-06-01 03:58:00 | 3,784.95 | 3,785.67 | 3,784.94 | 3,785.67 | 56.6822 |
2024-06-01 03:59:00 | 3,785.67 | 3,785.99 | 3,785.03 | 3,785.99 | 38.7669 |
2024-06-01 04:00:00 | 3,785.99 | 3,786.55 | 3,785.38 | 3,785.56 | 50.0604 |
2024-06-01 04:01:00 | 3,785.56 | 3,785.8 | 3,785.38 | 3,785.39 | 26.1301 |
2024-06-01 04:02:00 | 3,785.39 | 3,785.8 | 3,784.51 | 3,785.8 | 124.8296 |
2024-06-01 04:03:00 | 3,785.8 | 3,786.66 | 3,784.98 | 3,784.99 | 164.4324 |
2024-06-01 04:04:00 | 3,784.99 | 3,785.23 | 3,784.51 | 3,785.23 | 25.1271 |
2024-06-01 04:05:00 | 3,785.23 | 3,785.23 | 3,783.95 | 3,783.96 | 132.7085 |
2024-06-01 04:06:00 | 3,783.96 | 3,783.96 | 3,782.07 | 3,783.4 | 218.6954 |
2024-06-01 04:07:00 | 3,783.4 | 3,785.63 | 3,782.5 | 3,785.63 | 163.8444 |
2024-06-01 04:08:00 | 3,785.63 | 3,785.63 | 3,784.56 | 3,784.57 | 72.613 |
2024-06-01 04:09:00 | 3,784.57 | 3,785.35 | 3,784.5 | 3,785.35 | 41.134 |
2024-06-01 04:10:00 | 3,785.35 | 3,786.45 | 3,785 | 3,786.45 | 45.2405 |
2024-06-01 04:11:00 | 3,786.45 | 3,786.5 | 3,786.44 | 3,786.5 | 43.3251 |
2024-06-01 04:12:00 | 3,786.5 | 3,787.37 | 3,786.5 | 3,787.37 | 41.4715 |
2024-06-01 04:13:00 | 3,787.37 | 3,789.1 | 3,787.36 | 3,789.1 | 32.6618 |
2024-06-01 04:14:00 | 3,789.1 | 3,789.9 | 3,789.09 | 3,789.41 | 25.0819 |
2024-06-01 04:15:00 | 3,789.41 | 3,789.85 | 3,789.21 | 3,789.21 | 30.018 |
2024-06-01 04:16:00 | 3,789.21 | 3,789.21 | 3,788.6 | 3,788.61 | 29.4902 |
2024-06-01 04:17:00 | 3,788.61 | 3,791.31 | 3,788.61 | 3,791.31 | 276.8892 |
2024-06-01 04:18:00 | 3,791.31 | 3,791.99 | 3,789.41 | 3,789.41 | 64.9693 |
2024-06-01 04:19:00 | 3,789.41 | 3,789.41 | 3,786.54 | 3,786.55 | 117.8966 |
2024-06-01 04:20:00 | 3,786.55 | 3,788.83 | 3,786 | 3,788.83 | 153.1814 |
2024-06-01 04:21:00 | 3,788.83 | 3,788.99 | 3,787.64 | 3,787.65 | 39.4659 |
2024-06-01 04:22:00 | 3,787.65 | 3,787.65 | 3,786.21 | 3,787 | 22.0844 |
2024-06-01 04:23:00 | 3,787 | 3,787 | 3,785.87 | 3,785.88 | 17.9556 |
2024-06-01 04:24:00 | 3,785.88 | 3,785.88 | 3,785.66 | 3,785.85 | 31.2998 |
2024-06-01 04:25:00 | 3,785.85 | 3,786.47 | 3,785.84 | 3,786.29 | 25.0403 |
2024-06-01 04:26:00 | 3,786.29 | 3,787.78 | 3,786.01 | 3,787.24 | 151.5082 |
2024-06-01 04:27:00 | 3,787.24 | 3,787.38 | 3,786.85 | 3,787.2 | 62.3733 |
2024-06-01 04:28:00 | 3,787.2 | 3,787.2 | 3,786.56 | 3,786.56 | 28.5248 |
2024-06-01 04:29:00 | 3,786.56 | 3,786.98 | 3,786.3 | 3,786.98 | 68.8278 |
2024-06-01 04:30:00 | 3,786.98 | 3,788.54 | 3,786.97 | 3,788.53 | 18.6755 |
2024-06-01 04:31:00 | 3,788.54 | 3,789.64 | 3,788.53 | 3,789.64 | 43.2701 |
2024-06-01 04:32:00 | 3,789.64 | 3,791.39 | 3,789.63 | 3,790.2 | 56.8261 |
2024-06-01 04:33:00 | 3,790.21 | 3,790.21 | 3,787.96 | 3,787.96 | 47.4601 |
2024-06-01 04:34:00 | 3,787.96 | 3,790 | 3,787.95 | 3,789.75 | 47.6271 |
2024-06-01 04:35:00 | 3,789.75 | 3,789.75 | 3,787.45 | 3,787.46 | 65.6505 |
2024-06-01 04:36:00 | 3,787.46 | 3,790.27 | 3,787.45 | 3,790.27 | 48.5691 |
2024-06-01 04:37:00 | 3,790.27 | 3,791.79 | 3,790.26 | 3,791.79 | 121.1473 |
2024-06-01 04:38:00 | 3,791.79 | 3,792 | 3,791.78 | 3,792 | 49.7787 |
2024-06-01 04:39:00 | 3,792 | 3,792 | 3,791.99 | 3,792 | 7.7368 |