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 06:20:00 | 3,802 | 3,803.61 | 3,801.89 | 3,802.21 | 158.1525 |
2024-06-01 06:21:00 | 3,802.21 | 3,802.21 | 3,800.69 | 3,800.7 | 42.1066 |
2024-06-01 06:22:00 | 3,800.7 | 3,801.79 | 3,800.69 | 3,801.79 | 32.678 |
2024-06-01 06:23:00 | 3,801.79 | 3,801.79 | 3,800.98 | 3,801.01 | 42.4166 |
2024-06-01 06:24:00 | 3,801.01 | 3,801.7 | 3,800 | 3,801.7 | 43.7454 |
2024-06-01 06:25:00 | 3,801.7 | 3,802.6 | 3,801.69 | 3,802.6 | 28.2923 |
2024-06-01 06:26:00 | 3,802.6 | 3,802.78 | 3,802.49 | 3,802.78 | 39.1381 |
2024-06-01 06:27:00 | 3,802.78 | 3,802.78 | 3,802.46 | 3,802.78 | 27.7638 |
2024-06-01 06:28:00 | 3,802.78 | 3,802.78 | 3,802.46 | 3,802.47 | 34.6096 |
2024-06-01 06:29:00 | 3,802.47 | 3,802.47 | 3,801.01 | 3,801.01 | 56.5129 |
2024-06-01 06:30:00 | 3,801.01 | 3,802.78 | 3,801 | 3,802.78 | 46.5295 |
2024-06-01 06:31:00 | 3,802.78 | 3,803.92 | 3,802.77 | 3,803.75 | 81.2176 |
2024-06-01 06:32:00 | 3,803.75 | 3,804 | 3,803.36 | 3,804 | 87.3534 |
2024-06-01 06:33:00 | 3,804 | 3,804.8 | 3,803.99 | 3,804.54 | 27.9826 |
2024-06-01 06:34:00 | 3,804.54 | 3,804.54 | 3,804.2 | 3,804.47 | 58.7389 |
2024-06-01 06:35:00 | 3,804.47 | 3,805.71 | 3,804.46 | 3,805.47 | 198.38 |
2024-06-01 06:36:00 | 3,805.47 | 3,807.72 | 3,805.46 | 3,807.72 | 260.7941 |
2024-06-01 06:37:00 | 3,807.72 | 3,807.72 | 3,806.6 | 3,806.61 | 109.2972 |
2024-06-01 06:38:00 | 3,806.61 | 3,806.61 | 3,804.75 | 3,806.37 | 145.4551 |
2024-06-01 06:39:00 | 3,806.37 | 3,806.8 | 3,806.36 | 3,806.8 | 89.4163 |
2024-06-01 06:40:00 | 3,806.8 | 3,808.56 | 3,806.79 | 3,808.2 | 236.4708 |
2024-06-01 06:41:00 | 3,808.2 | 3,808.2 | 3,807.2 | 3,807.7 | 92.1064 |
2024-06-01 06:42:00 | 3,807.7 | 3,807.7 | 3,807 | 3,807.29 | 108.4579 |
2024-06-01 06:43:00 | 3,807.29 | 3,807.29 | 3,804.2 | 3,804.42 | 88.2935 |
2024-06-01 06:44:00 | 3,804.42 | 3,804.42 | 3,803.61 | 3,804.01 | 79.22 |
2024-06-01 06:45:00 | 3,804.01 | 3,806.4 | 3,804 | 3,806.01 | 60.2608 |
2024-06-01 06:46:00 | 3,806.01 | 3,807.35 | 3,805.96 | 3,807.35 | 65.0819 |
2024-06-01 06:47:00 | 3,807.35 | 3,807.35 | 3,805.01 | 3,806.49 | 332.1256 |
2024-06-01 06:48:00 | 3,806.49 | 3,807.78 | 3,806.48 | 3,807.78 | 48.234 |
2024-06-01 06:49:00 | 3,807.78 | 3,809.8 | 3,807.77 | 3,808.86 | 250.9852 |
2024-06-01 06:50:00 | 3,808.86 | 3,808.86 | 3,807.48 | 3,807.57 | 68.7059 |
2024-06-01 06:51:00 | 3,807.57 | 3,807.57 | 3,804.4 | 3,805.39 | 89.716 |
2024-06-01 06:52:00 | 3,805.39 | 3,805.39 | 3,803.63 | 3,804.62 | 132.0157 |
2024-06-01 06:53:00 | 3,804.62 | 3,808.19 | 3,804.62 | 3,808.19 | 233.8872 |
2024-06-01 06:54:00 | 3,808.19 | 3,808.51 | 3,808 | 3,808 | 75.5302 |
2024-06-01 06:55:00 | 3,808 | 3,808 | 3,805.56 | 3,805.56 | 53.7146 |
2024-06-01 06:56:00 | 3,805.56 | 3,806.2 | 3,805.16 | 3,805.56 | 25.0821 |
2024-06-01 06:57:00 | 3,805.56 | 3,805.72 | 3,804.59 | 3,804.6 | 37.5937 |
2024-06-01 06:58:00 | 3,804.6 | 3,805.6 | 3,803.53 | 3,803.54 | 80.0064 |
2024-06-01 06:59:00 | 3,803.54 | 3,803.76 | 3,802 | 3,802.01 | 105.172 |
2024-06-01 07:00:00 | 3,802.01 | 3,803 | 3,802 | 3,802.19 | 21.8636 |
2024-06-01 07:01:00 | 3,802.19 | 3,802.19 | 3,801.1 | 3,801.27 | 67.7751 |
2024-06-01 07:02:00 | 3,801.27 | 3,801.27 | 3,797 | 3,798.54 | 611.1306 |
2024-06-01 07:03:00 | 3,798.54 | 3,800.33 | 3,798.54 | 3,799.23 | 52.8296 |
2024-06-01 07:04:00 | 3,799.23 | 3,800.5 | 3,798.71 | 3,800.41 | 47.8742 |
2024-06-01 07:05:00 | 3,800.41 | 3,801.5 | 3,800.34 | 3,801.5 | 75.4325 |
2024-06-01 07:06:00 | 3,801.5 | 3,803.5 | 3,801.5 | 3,803.5 | 95.8526 |
2024-06-01 07:07:00 | 3,803.5 | 3,804.35 | 3,803 | 3,803.01 | 60.6746 |
2024-06-01 07:08:00 | 3,803.01 | 3,804.5 | 3,803 | 3,804.5 | 58.5058 |
2024-06-01 07:09:00 | 3,804.5 | 3,804.5 | 3,804.49 | 3,804.5 | 21.5273 |
2024-06-01 07:10:00 | 3,804.5 | 3,804.5 | 3,804 | 3,804.5 | 38.2733 |
2024-06-01 07:11:00 | 3,804.5 | 3,804.5 | 3,804.49 | 3,804.5 | 15.457 |
2024-06-01 07:12:00 | 3,804.5 | 3,804.6 | 3,803.5 | 3,803.51 | 60.9862 |
2024-06-01 07:13:00 | 3,803.51 | 3,803.51 | 3,801.5 | 3,801.79 | 103.8095 |
2024-06-01 07:14:00 | 3,801.79 | 3,801.79 | 3,801 | 3,801.01 | 35.778 |
2024-06-01 07:15:00 | 3,801.01 | 3,802.5 | 3,801 | 3,802.5 | 88.4627 |
2024-06-01 07:16:00 | 3,802.5 | 3,802.5 | 3,801.74 | 3,801.99 | 45.9971 |
2024-06-01 07:17:00 | 3,801.99 | 3,802.31 | 3,801.98 | 3,802.31 | 30.6279 |
2024-06-01 07:18:00 | 3,802.31 | 3,802.8 | 3,802.3 | 3,802.8 | 29.2178 |
2024-06-01 07:19:00 | 3,802.8 | 3,804.5 | 3,802.79 | 3,802.93 | 275.4967 |
2024-06-01 07:20:00 | 3,802.93 | 3,803.35 | 3,802.8 | 3,803.35 | 32.2462 |
2024-06-01 07:21:00 | 3,803.35 | 3,803.5 | 3,802.8 | 3,803.43 | 36.7549 |
2024-06-01 07:22:00 | 3,803.43 | 3,804.48 | 3,803.42 | 3,804.48 | 56.4867 |
2024-06-01 07:23:00 | 3,804.48 | 3,806.22 | 3,804.47 | 3,806.22 | 74.9248 |
2024-06-01 07:24:00 | 3,806.22 | 3,806.22 | 3,805.88 | 3,806.22 | 27.0001 |
2024-06-01 07:25:00 | 3,806.22 | 3,807.33 | 3,806.21 | 3,807.33 | 170.3749 |
2024-06-01 07:26:00 | 3,807.33 | 3,808.51 | 3,807.32 | 3,808.4 | 60.5848 |
2024-06-01 07:27:00 | 3,808.4 | 3,808.4 | 3,807.3 | 3,808.38 | 44.523 |
2024-06-01 07:28:00 | 3,808.38 | 3,808.94 | 3,807.6 | 3,808.79 | 79.3325 |
2024-06-01 07:29:00 | 3,808.79 | 3,809.11 | 3,807.75 | 3,808.58 | 142.6603 |
2024-06-01 07:30:00 | 3,808.58 | 3,808.58 | 3,807.35 | 3,807.88 | 71.137 |
2024-06-01 07:31:00 | 3,807.88 | 3,808.34 | 3,806.81 | 3,808.34 | 48.5224 |
2024-06-01 07:32:00 | 3,808.34 | 3,809.54 | 3,808.33 | 3,809.54 | 55.4202 |
2024-06-01 07:33:00 | 3,809.54 | 3,812.78 | 3,809.53 | 3,812.31 | 243.153 |
2024-06-01 07:34:00 | 3,812.3 | 3,813.76 | 3,812.3 | 3,813.41 | 154.881 |
2024-06-01 07:35:00 | 3,813.41 | 3,813.41 | 3,811.01 | 3,812.9 | 182.4579 |
2024-06-01 07:36:00 | 3,812.9 | 3,813.31 | 3,811.01 | 3,813.31 | 141.7813 |
2024-06-01 07:37:00 | 3,813.31 | 3,814.67 | 3,813.31 | 3,813.61 | 285.0664 |
2024-06-01 07:38:00 | 3,813.61 | 3,813.99 | 3,813.4 | 3,813.79 | 63.7026 |
2024-06-01 07:39:00 | 3,813.79 | 3,813.79 | 3,809.6 | 3,810.8 | 137.2968 |
2024-06-01 07:40:00 | 3,810.93 | 3,811.8 | 3,810.4 | 3,810.51 | 168.2518 |
2024-06-01 07:41:00 | 3,810.51 | 3,810.62 | 3,809.59 | 3,810.62 | 78.4873 |
2024-06-01 07:42:00 | 3,810.62 | 3,810.62 | 3,809.32 | 3,809.33 | 74.1591 |
2024-06-01 07:43:00 | 3,809.33 | 3,809.6 | 3,807.54 | 3,807.54 | 144.9089 |
2024-06-01 07:44:00 | 3,807.53 | 3,808.8 | 3,807.53 | 3,808.45 | 80.2576 |
2024-06-01 07:45:00 | 3,808.45 | 3,810.31 | 3,808.3 | 3,808.83 | 103.126 |
2024-06-01 07:46:00 | 3,808.83 | 3,808.83 | 3,806.02 | 3,806.98 | 140.013 |
2024-06-01 07:47:00 | 3,806.97 | 3,806.98 | 3,805 | 3,805.01 | 91.5688 |
2024-06-01 07:48:00 | 3,805 | 3,805.4 | 3,804.05 | 3,804.4 | 103.6031 |
2024-06-01 07:49:00 | 3,804.4 | 3,805.66 | 3,804.4 | 3,805.66 | 53.6933 |
2024-06-01 07:50:00 | 3,805.66 | 3,807.15 | 3,805.65 | 3,806.72 | 43.5618 |
2024-06-01 07:51:00 | 3,806.72 | 3,808.95 | 3,806.55 | 3,808.55 | 66.757 |
2024-06-01 07:52:00 | 3,808.55 | 3,810 | 3,808.54 | 3,808.82 | 77.1745 |
2024-06-01 07:53:00 | 3,808.82 | 3,808.82 | 3,805.31 | 3,805.32 | 130.7586 |
2024-06-01 07:54:00 | 3,805.32 | 3,806.35 | 3,803.5 | 3,806.35 | 174.1654 |
2024-06-01 07:55:00 | 3,806.35 | 3,807.12 | 3,806.34 | 3,807 | 53.9763 |
2024-06-01 07:56:00 | 3,807 | 3,808.54 | 3,806.99 | 3,808.54 | 106.084 |
2024-06-01 07:57:00 | 3,808.54 | 3,809.54 | 3,808.53 | 3,809.41 | 24.917 |
2024-06-01 07:58:00 | 3,809.41 | 3,809.41 | 3,808.8 | 3,809.21 | 48.1962 |
2024-06-01 07:59:00 | 3,809.21 | 3,809.66 | 3,809.21 | 3,809.66 | 29.961 |