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 04:40:00 | 3,792 | 3,792 | 3,790.47 | 3,790.47 | 217.5816 |
2024-06-01 04:41:00 | 3,790.48 | 3,790.6 | 3,788.99 | 3,789 | 248.8511 |
2024-06-01 04:42:00 | 3,789 | 3,791.8 | 3,788.99 | 3,791.8 | 142.4041 |
2024-06-01 04:43:00 | 3,791.8 | 3,792.03 | 3,791.79 | 3,792.03 | 17.8376 |
2024-06-01 04:44:00 | 3,792.03 | 3,793 | 3,791.59 | 3,791.6 | 93.5269 |
2024-06-01 04:45:00 | 3,791.6 | 3,791.73 | 3,790.8 | 3,791.73 | 49.0906 |
2024-06-01 04:46:00 | 3,791.73 | 3,792.67 | 3,791.72 | 3,792.55 | 38.8609 |
2024-06-01 04:47:00 | 3,792.55 | 3,793.39 | 3,792.55 | 3,792.63 | 63.1923 |
2024-06-01 04:48:00 | 3,792.63 | 3,792.63 | 3,789.39 | 3,789.4 | 52.6298 |
2024-06-01 04:49:00 | 3,789.4 | 3,791.54 | 3,788.55 | 3,791.54 | 118.5815 |
2024-06-01 04:50:00 | 3,791.54 | 3,792.4 | 3,791.53 | 3,792 | 44.9728 |
2024-06-01 04:51:00 | 3,792 | 3,792.25 | 3,791.85 | 3,791.95 | 42.0581 |
2024-06-01 04:52:00 | 3,791.95 | 3,791.95 | 3,791.54 | 3,791.55 | 48.5165 |
2024-06-01 04:53:00 | 3,791.55 | 3,791.55 | 3,790.59 | 3,790.71 | 108.2695 |
2024-06-01 04:54:00 | 3,790.71 | 3,790.85 | 3,790.7 | 3,790.85 | 26.4102 |
2024-06-01 04:55:00 | 3,790.84 | 3,790.85 | 3,789.94 | 3,789.95 | 27.2174 |
2024-06-01 04:56:00 | 3,789.95 | 3,789.95 | 3,789.24 | 3,789.25 | 37.878 |
2024-06-01 04:57:00 | 3,789.24 | 3,789.25 | 3,788.83 | 3,788.84 | 29.9072 |
2024-06-01 04:58:00 | 3,788.84 | 3,788.84 | 3,788.27 | 3,788.27 | 33.1878 |
2024-06-01 04:59:00 | 3,788.28 | 3,788.28 | 3,788.27 | 3,788.28 | 28.5636 |
2024-06-01 05:00:00 | 3,788.28 | 3,789.07 | 3,787 | 3,787.4 | 80.7679 |
2024-06-01 05:01:00 | 3,787.4 | 3,787.93 | 3,787.01 | 3,787.93 | 40.1887 |
2024-06-01 05:02:00 | 3,787.93 | 3,788.22 | 3,787.92 | 3,787.96 | 39.7289 |
2024-06-01 05:03:00 | 3,787.96 | 3,789 | 3,787.95 | 3,789 | 23.2383 |
2024-06-01 05:04:00 | 3,789 | 3,791.06 | 3,788.99 | 3,791.06 | 78.9075 |
2024-06-01 05:05:00 | 3,791.06 | 3,793.96 | 3,791.05 | 3,793.96 | 60.4171 |
2024-06-01 05:06:00 | 3,793.96 | 3,795.6 | 3,793.95 | 3,794.83 | 193.4775 |
2024-06-01 05:07:00 | 3,794.83 | 3,794.83 | 3,792.5 | 3,792.51 | 67.2953 |
2024-06-01 05:08:00 | 3,792.51 | 3,793.38 | 3,792.24 | 3,793.11 | 126.9245 |
2024-06-01 05:09:00 | 3,793.11 | 3,793.11 | 3,792.8 | 3,792.81 | 34.8859 |
2024-06-01 05:10:00 | 3,792.81 | 3,792.81 | 3,791.47 | 3,792.21 | 84.822 |
2024-06-01 05:11:00 | 3,792.21 | 3,792.21 | 3,792.2 | 3,792.21 | 12.7106 |
2024-06-01 05:12:00 | 3,792.21 | 3,792.21 | 3,792.2 | 3,792.21 | 30.4818 |
2024-06-01 05:13:00 | 3,792.21 | 3,792.21 | 3,792.2 | 3,792.21 | 24.0901 |
2024-06-01 05:14:00 | 3,792.21 | 3,792.96 | 3,792.2 | 3,792.21 | 97.4572 |
2024-06-01 05:15:00 | 3,792.21 | 3,792.21 | 3,790.41 | 3,790.42 | 104.955 |
2024-06-01 05:16:00 | 3,790.42 | 3,791.27 | 3,789.61 | 3,791.08 | 326.87 |
2024-06-01 05:17:00 | 3,791.08 | 3,791.68 | 3,791.08 | 3,791.68 | 37.6642 |
2024-06-01 05:18:00 | 3,791.68 | 3,793.59 | 3,791.45 | 3,793.57 | 213.8819 |
2024-06-01 05:19:00 | 3,793.57 | 3,793.57 | 3,792.9 | 3,793.01 | 166.9409 |
2024-06-01 05:20:00 | 3,793.01 | 3,795.47 | 3,793 | 3,795.04 | 132.8871 |
2024-06-01 05:21:00 | 3,795.04 | 3,795.42 | 3,794 | 3,794.81 | 145.1627 |
2024-06-01 05:22:00 | 3,794.81 | 3,794.92 | 3,794.6 | 3,794.61 | 74.7487 |
2024-06-01 05:23:00 | 3,794.61 | 3,794.61 | 3,794.36 | 3,794.41 | 124.0554 |
2024-06-01 05:24:00 | 3,794.41 | 3,795.15 | 3,794.4 | 3,795.15 | 26.1252 |
2024-06-01 05:25:00 | 3,795.15 | 3,795.5 | 3,795.14 | 3,795.5 | 30.9396 |
2024-06-01 05:26:00 | 3,795.5 | 3,795.97 | 3,795.5 | 3,795.66 | 92.7131 |
2024-06-01 05:27:00 | 3,795.66 | 3,796.99 | 3,795.65 | 3,796.41 | 229.795 |
2024-06-01 05:28:00 | 3,796.41 | 3,796.41 | 3,795.65 | 3,795.96 | 63.992 |
2024-06-01 05:29:00 | 3,795.96 | 3,796.35 | 3,795.95 | 3,796.35 | 31.6876 |
2024-06-01 05:30:00 | 3,796.35 | 3,796.82 | 3,795.9 | 3,796.38 | 99.8863 |
2024-06-01 05:31:00 | 3,796.38 | 3,796.72 | 3,796.38 | 3,796.72 | 21.9112 |
2024-06-01 05:32:00 | 3,796.72 | 3,796.72 | 3,795.9 | 3,795.91 | 70.5634 |
2024-06-01 05:33:00 | 3,795.91 | 3,795.91 | 3,794.75 | 3,794.76 | 41.9181 |
2024-06-01 05:34:00 | 3,794.76 | 3,795.06 | 3,794.4 | 3,795.06 | 63.0721 |
2024-06-01 05:35:00 | 3,795.06 | 3,795.64 | 3,794.76 | 3,794.76 | 52.3378 |
2024-06-01 05:36:00 | 3,794.76 | 3,795.37 | 3,794.75 | 3,795.37 | 44.4857 |
2024-06-01 05:37:00 | 3,795.37 | 3,795.41 | 3,795.36 | 3,795.41 | 12.9114 |
2024-06-01 05:38:00 | 3,795.41 | 3,795.41 | 3,795.4 | 3,795.41 | 20.9233 |
2024-06-01 05:39:00 | 3,795.41 | 3,796.24 | 3,795.4 | 3,796.24 | 99.2249 |
2024-06-01 05:40:00 | 3,796.24 | 3,796.81 | 3,796.23 | 3,796.49 | 79.1962 |
2024-06-01 05:41:00 | 3,796.49 | 3,797.53 | 3,796.48 | 3,797.53 | 57.8728 |
2024-06-01 05:42:00 | 3,797.53 | 3,797.83 | 3,796.67 | 3,796.68 | 47.2765 |
2024-06-01 05:43:00 | 3,796.68 | 3,798.63 | 3,796.67 | 3,798.63 | 83.4714 |
2024-06-01 05:44:00 | 3,798.63 | 3,801.17 | 3,798.62 | 3,801.04 | 425.6262 |
2024-06-01 05:45:00 | 3,801.04 | 3,801.04 | 3,798.84 | 3,799.8 | 261.2906 |
2024-06-01 05:46:00 | 3,799.8 | 3,803 | 3,799.4 | 3,803 | 229.6034 |
2024-06-01 05:47:00 | 3,803 | 3,806.97 | 3,803 | 3,806.97 | 379.7624 |
2024-06-01 05:48:00 | 3,806.97 | 3,806.97 | 3,804 | 3,806.58 | 264.9321 |
2024-06-01 05:49:00 | 3,806.58 | 3,806.58 | 3,804 | 3,804.2 | 85.2783 |
2024-06-01 05:50:00 | 3,804.2 | 3,805.19 | 3,802.16 | 3,802.99 | 97.416 |
2024-06-01 05:51:00 | 3,802.99 | 3,803.36 | 3,801.5 | 3,801.51 | 29.0607 |
2024-06-01 05:52:00 | 3,801.51 | 3,801.51 | 3,800.38 | 3,800.41 | 90.9289 |
2024-06-01 05:53:00 | 3,800.41 | 3,801.4 | 3,800 | 3,800.01 | 95.963 |
2024-06-01 05:54:00 | 3,800.01 | 3,801.38 | 3,800 | 3,800.32 | 76.9879 |
2024-06-01 05:55:00 | 3,800.32 | 3,800.32 | 3,799 | 3,799.22 | 278.3141 |
2024-06-01 05:56:00 | 3,799.22 | 3,799.22 | 3,799.21 | 3,799.22 | 21.5686 |
2024-06-01 05:57:00 | 3,799.22 | 3,799.22 | 3,796.51 | 3,796.52 | 101.2156 |
2024-06-01 05:58:00 | 3,796.52 | 3,796.9 | 3,796.51 | 3,796.9 | 137.3297 |
2024-06-01 05:59:00 | 3,796.9 | 3,797.21 | 3,795.7 | 3,795.71 | 72.2546 |
2024-06-01 06:00:00 | 3,795.71 | 3,798.8 | 3,795.3 | 3,798.8 | 192.9249 |
2024-06-01 06:01:00 | 3,798.8 | 3,800 | 3,798.79 | 3,799.42 | 81.5743 |
2024-06-01 06:02:00 | 3,799.42 | 3,801.09 | 3,799.41 | 3,801.09 | 62.2133 |
2024-06-01 06:03:00 | 3,801.09 | 3,801.59 | 3,799.66 | 3,799.67 | 40.9848 |
2024-06-01 06:04:00 | 3,799.67 | 3,800.49 | 3,799.66 | 3,799.81 | 40.6847 |
2024-06-01 06:05:00 | 3,799.81 | 3,800.35 | 3,798.52 | 3,798.53 | 119.5401 |
2024-06-01 06:06:00 | 3,798.53 | 3,798.53 | 3,796.82 | 3,797.48 | 57.0694 |
2024-06-01 06:07:00 | 3,797.48 | 3,799.83 | 3,797.47 | 3,799.83 | 29.4531 |
2024-06-01 06:08:00 | 3,799.83 | 3,801.82 | 3,799.82 | 3,801.82 | 146.8224 |
2024-06-01 06:09:00 | 3,801.82 | 3,804.38 | 3,801.81 | 3,804.38 | 66.0903 |
2024-06-01 06:10:00 | 3,804.38 | 3,804.38 | 3,802.4 | 3,803.7 | 104.3222 |
2024-06-01 06:11:00 | 3,803.7 | 3,803.7 | 3,801.65 | 3,802 | 42.2709 |
2024-06-01 06:12:00 | 3,802 | 3,802 | 3,799.4 | 3,800.74 | 86.1075 |
2024-06-01 06:13:00 | 3,800.74 | 3,801.39 | 3,799.8 | 3,799.81 | 45.7758 |
2024-06-01 06:14:00 | 3,799.81 | 3,801.39 | 3,799.8 | 3,801.39 | 34.1212 |
2024-06-01 06:15:00 | 3,801.39 | 3,801.65 | 3,800.48 | 3,800.48 | 86.2333 |
2024-06-01 06:16:00 | 3,800.48 | 3,800.6 | 3,799.4 | 3,799.8 | 23.2112 |
2024-06-01 06:17:00 | 3,799.8 | 3,800 | 3,799.58 | 3,799.59 | 20.8946 |
2024-06-01 06:18:00 | 3,799.59 | 3,799.9 | 3,799.58 | 3,799.9 | 42.9606 |
2024-06-01 06:19:00 | 3,799.9 | 3,802 | 3,799.9 | 3,802 | 35.9505 |