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
|
|---|---|---|---|---|---|
2024-05-31 20:20:00 | 3,775.46 | 3,777.35 | 3,775.45 | 3,777.35 | 37.0319 |
2024-05-31 20:21:00 | 3,777.35 | 3,777.35 | 3,775.99 | 3,776.86 | 168.4016 |
2024-05-31 20:22:00 | 3,776.86 | 3,776.86 | 3,776.4 | 3,776.41 | 40.6888 |
2024-05-31 20:23:00 | 3,776.41 | 3,776.41 | 3,776.04 | 3,776.4 | 40.2951 |
2024-05-31 20:24:00 | 3,776.4 | 3,776.8 | 3,775.3 | 3,775.91 | 112.9851 |
2024-05-31 20:25:00 | 3,775.91 | 3,777.4 | 3,775.91 | 3,777.4 | 25.5725 |
2024-05-31 20:26:00 | 3,777.4 | 3,778 | 3,777.19 | 3,777.58 | 43.8844 |
2024-05-31 20:27:00 | 3,777.58 | 3,778.05 | 3,777.46 | 3,778.05 | 50.6103 |
2024-05-31 20:28:00 | 3,778.05 | 3,778.59 | 3,777.27 | 3,777.27 | 47.0862 |
2024-05-31 20:29:00 | 3,777.27 | 3,777.75 | 3,776.7 | 3,776.75 | 30.2954 |
2024-05-31 20:30:00 | 3,776.75 | 3,776.75 | 3,775.51 | 3,775.51 | 23.0617 |
2024-05-31 20:31:00 | 3,775.51 | 3,775.51 | 3,774.51 | 3,775.22 | 147.4473 |
2024-05-31 20:32:00 | 3,775.22 | 3,777.26 | 3,774.64 | 3,777.26 | 52.7188 |
2024-05-31 20:33:00 | 3,777.26 | 3,777.59 | 3,776 | 3,777.59 | 37.5825 |
2024-05-31 20:34:00 | 3,777.59 | 3,778.53 | 3,777.59 | 3,778.19 | 57.2334 |
2024-05-31 20:35:00 | 3,778.19 | 3,780.17 | 3,778.18 | 3,780.17 | 48.6047 |
2024-05-31 20:36:00 | 3,780.17 | 3,780.69 | 3,779.35 | 3,780.21 | 183.7496 |
2024-05-31 20:37:00 | 3,780.21 | 3,780.21 | 3,778.8 | 3,779.41 | 30.71 |
2024-05-31 20:38:00 | 3,779.41 | 3,779.41 | 3,776.6 | 3,778.28 | 67.7989 |
2024-05-31 20:39:00 | 3,778.28 | 3,778.61 | 3,778.2 | 3,778.21 | 47.728 |
2024-05-31 20:40:00 | 3,778.21 | 3,778.21 | 3,777.52 | 3,777.53 | 21.7357 |
2024-05-31 20:41:00 | 3,777.52 | 3,779.2 | 3,777.52 | 3,779.2 | 42.2317 |
2024-05-31 20:42:00 | 3,779.2 | 3,779.44 | 3,779.19 | 3,779.44 | 13.5983 |
2024-05-31 20:43:00 | 3,779.44 | 3,780.69 | 3,779.43 | 3,780.69 | 32.8518 |
2024-05-31 20:44:00 | 3,780.69 | 3,780.69 | 3,780.2 | 3,780.6 | 41.4994 |
2024-05-31 20:45:00 | 3,780.6 | 3,781.64 | 3,780.2 | 3,781.64 | 63.095 |
2024-05-31 20:46:00 | 3,781.64 | 3,782.07 | 3,780.61 | 3,780.61 | 35.6622 |
2024-05-31 20:47:00 | 3,780.61 | 3,781.49 | 3,780 | 3,781.49 | 68.7462 |
2024-05-31 20:48:00 | 3,781.49 | 3,781.49 | 3,780.63 | 3,780.84 | 54.9827 |
2024-05-31 20:49:00 | 3,780.84 | 3,780.85 | 3,778.4 | 3,779.39 | 387.2118 |
2024-05-31 20:50:00 | 3,779.39 | 3,779.8 | 3,778.4 | 3,779.8 | 42.2392 |
2024-05-31 20:51:00 | 3,779.8 | 3,779.8 | 3,778.99 | 3,779.15 | 54.2458 |
2024-05-31 20:52:00 | 3,779.15 | 3,779.35 | 3,778.92 | 3,779.35 | 29.141 |
2024-05-31 20:53:00 | 3,779.35 | 3,780.21 | 3,779.34 | 3,780.21 | 74.5078 |
2024-05-31 20:54:00 | 3,780.21 | 3,780.21 | 3,779.66 | 3,779.71 | 34.6668 |
2024-05-31 20:55:00 | 3,779.71 | 3,779.71 | 3,777.2 | 3,777.21 | 107.4835 |
2024-05-31 20:56:00 | 3,777.21 | 3,778.95 | 3,776.22 | 3,778.95 | 47.993 |
2024-05-31 20:57:00 | 3,778.95 | 3,779 | 3,778.94 | 3,779 | 17.8257 |
2024-05-31 20:58:00 | 3,779 | 3,779.05 | 3,778.94 | 3,778.98 | 41.8989 |
2024-05-31 20:59:00 | 3,778.98 | 3,778.98 | 3,778.97 | 3,778.98 | 19.0208 |
2024-05-31 21:00:00 | 3,778.98 | 3,780.55 | 3,778.97 | 3,779.5 | 64.2916 |
2024-05-31 21:01:00 | 3,779.5 | 3,779.5 | 3,779.05 | 3,779.5 | 44.2285 |
2024-05-31 21:02:00 | 3,779.5 | 3,779.5 | 3,776.72 | 3,777.69 | 70.8023 |
2024-05-31 21:03:00 | 3,777.69 | 3,777.69 | 3,776.8 | 3,776.82 | 24.7591 |
2024-05-31 21:04:00 | 3,776.82 | 3,776.88 | 3,776.22 | 3,776.73 | 23.8882 |
2024-05-31 21:05:00 | 3,776.73 | 3,776.73 | 3,773.14 | 3,773.15 | 73.1692 |
2024-05-31 21:06:00 | 3,773.15 | 3,773.4 | 3,772.46 | 3,773.21 | 89.9048 |
2024-05-31 21:07:00 | 3,773.21 | 3,773.33 | 3,773.2 | 3,773.33 | 36.9874 |
2024-05-31 21:08:00 | 3,773.33 | 3,773.95 | 3,772.34 | 3,773.95 | 76.1804 |
2024-05-31 21:09:00 | 3,773.95 | 3,775.87 | 3,773.95 | 3,775.68 | 55.2999 |
2024-05-31 21:10:00 | 3,775.68 | 3,775.68 | 3,772.9 | 3,773.7 | 126.0542 |
2024-05-31 21:11:00 | 3,773.7 | 3,774.2 | 3,773.38 | 3,773.39 | 25.0772 |
2024-05-31 21:12:00 | 3,773.39 | 3,773.91 | 3,773.26 | 3,773.91 | 34.1476 |
2024-05-31 21:13:00 | 3,773.91 | 3,774.2 | 3,773.91 | 3,774.14 | 10.5446 |
2024-05-31 21:14:00 | 3,774.14 | 3,774.14 | 3,773.93 | 3,773.94 | 43.7214 |
2024-05-31 21:15:00 | 3,773.94 | 3,775.86 | 3,773.94 | 3,775.86 | 27.1105 |
2024-05-31 21:16:00 | 3,775.86 | 3,775.86 | 3,774.22 | 3,774.23 | 26.2193 |
2024-05-31 21:17:00 | 3,774.23 | 3,774.23 | 3,773 | 3,773.01 | 47.5534 |
2024-05-31 21:18:00 | 3,773.01 | 3,773.34 | 3,772.34 | 3,772.8 | 75.1441 |
2024-05-31 21:19:00 | 3,772.8 | 3,772.93 | 3,771.19 | 3,772.93 | 74.9322 |
2024-05-31 21:20:00 | 3,772.93 | 3,772.93 | 3,772.41 | 3,772.42 | 25.5301 |
2024-05-31 21:21:00 | 3,772.42 | 3,772.42 | 3,771.47 | 3,771.48 | 38.139 |
2024-05-31 21:22:00 | 3,771.48 | 3,772.7 | 3,771.47 | 3,772.7 | 66.6371 |
2024-05-31 21:23:00 | 3,772.69 | 3,774.6 | 3,772.65 | 3,774.6 | 37.9574 |
2024-05-31 21:24:00 | 3,774.6 | 3,774.94 | 3,773.64 | 3,774.21 | 74.6958 |
2024-05-31 21:25:00 | 3,774.21 | 3,774.21 | 3,774.2 | 3,774.21 | 16.6131 |
2024-05-31 21:26:00 | 3,774.21 | 3,774.38 | 3,773.83 | 3,773.84 | 53.0061 |
2024-05-31 21:27:00 | 3,773.84 | 3,774.33 | 3,773.83 | 3,774.33 | 28.0901 |
2024-05-31 21:28:00 | 3,774.33 | 3,775.14 | 3,774.32 | 3,774.37 | 21.9384 |
2024-05-31 21:29:00 | 3,774.37 | 3,775.28 | 3,774.02 | 3,775.28 | 22.7476 |
2024-05-31 21:30:00 | 3,775.28 | 3,775.28 | 3,774.44 | 3,774.45 | 13.2679 |
2024-05-31 21:31:00 | 3,774.45 | 3,775.88 | 3,774.44 | 3,775.88 | 28.4334 |
2024-05-31 21:32:00 | 3,775.88 | 3,777.5 | 3,775.88 | 3,777.5 | 37.7443 |
2024-05-31 21:33:00 | 3,777.5 | 3,778.74 | 3,777.49 | 3,778.47 | 58.6948 |
2024-05-31 21:34:00 | 3,778.47 | 3,779.66 | 3,777.49 | 3,779.29 | 451.3516 |
2024-05-31 21:35:00 | 3,779.29 | 3,780.12 | 3,779.28 | 3,779.41 | 40.035 |
2024-05-31 21:36:00 | 3,779.41 | 3,780 | 3,779.4 | 3,779.81 | 26.5477 |
2024-05-31 21:37:00 | 3,779.81 | 3,780.32 | 3,778.04 | 3,778.88 | 193.4724 |
2024-05-31 21:38:00 | 3,778.88 | 3,780.25 | 3,778.87 | 3,780.25 | 26.3105 |
2024-05-31 21:39:00 | 3,780.25 | 3,781.33 | 3,779.78 | 3,781.33 | 42.7822 |
2024-05-31 21:40:00 | 3,781.33 | 3,781.33 | 3,779.4 | 3,779.41 | 42.685 |
2024-05-31 21:41:00 | 3,779.41 | 3,779.41 | 3,777.87 | 3,778.44 | 73.016 |
2024-05-31 21:42:00 | 3,778.44 | 3,779.75 | 3,778.43 | 3,779.75 | 23.3266 |
2024-05-31 21:43:00 | 3,779.74 | 3,781.51 | 3,779.74 | 3,780.42 | 48.8567 |
2024-05-31 21:44:00 | 3,780.42 | 3,780.42 | 3,779.16 | 3,779.17 | 67.4812 |
2024-05-31 21:45:00 | 3,779.16 | 3,780.24 | 3,778.74 | 3,779.95 | 38.8096 |
2024-05-31 21:46:00 | 3,779.95 | 3,780.67 | 3,779.95 | 3,780.41 | 41.1714 |
2024-05-31 21:47:00 | 3,780.41 | 3,781.69 | 3,780.2 | 3,781.44 | 158.877 |
2024-05-31 21:48:00 | 3,781.44 | 3,781.9 | 3,781.12 | 3,781.13 | 33.3285 |
2024-05-31 21:49:00 | 3,781.13 | 3,783.06 | 3,781.13 | 3,783.06 | 46.9808 |
2024-05-31 21:50:00 | 3,783.06 | 3,783.74 | 3,782.82 | 3,783.52 | 79.9301 |
2024-05-31 21:51:00 | 3,783.52 | 3,784.94 | 3,783.52 | 3,784.94 | 49.2125 |
2024-05-31 21:52:00 | 3,784.94 | 3,784.94 | 3,784.56 | 3,784.57 | 20.1055 |
2024-05-31 21:53:00 | 3,784.57 | 3,784.57 | 3,782.29 | 3,783.87 | 192.3215 |
2024-05-31 21:54:00 | 3,783.95 | 3,784.66 | 3,782.34 | 3,784.6 | 234.931 |
2024-05-31 21:55:00 | 3,784.6 | 3,784.6 | 3,784.06 | 3,784.23 | 22.0949 |
2024-05-31 21:56:00 | 3,784.23 | 3,785.26 | 3,783.64 | 3,784.64 | 168.1388 |
2024-05-31 21:57:00 | 3,784.64 | 3,784.64 | 3,783.64 | 3,783.65 | 38.7148 |
2024-05-31 21:58:00 | 3,783.65 | 3,783.65 | 3,782.8 | 3,782.81 | 68.7727 |
2024-05-31 21:59:00 | 3,782.81 | 3,784.35 | 3,782.8 | 3,784.35 | 43.5892 |