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 22:00:00 | 3,784.35 | 3,785.64 | 3,784.34 | 3,784.66 | 92.403 |
2024-05-31 22:01:00 | 3,784.66 | 3,785.42 | 3,784.03 | 3,784.04 | 80.7236 |
2024-05-31 22:02:00 | 3,784.04 | 3,784.04 | 3,782.4 | 3,783.16 | 27.5434 |
2024-05-31 22:03:00 | 3,783.16 | 3,783.16 | 3,782.02 | 3,782.03 | 36.9111 |
2024-05-31 22:04:00 | 3,782.03 | 3,782.59 | 3,781.6 | 3,781.69 | 28.2733 |
2024-05-31 22:05:00 | 3,781.69 | 3,781.69 | 3,780.51 | 3,780.52 | 75.078 |
2024-05-31 22:06:00 | 3,780.52 | 3,782.4 | 3,780.41 | 3,781.01 | 63.1989 |
2024-05-31 22:07:00 | 3,781.01 | 3,781.01 | 3,778.33 | 3,780.4 | 233.4275 |
2024-05-31 22:08:00 | 3,780.4 | 3,782.23 | 3,780.4 | 3,781.16 | 122.4287 |
2024-05-31 22:09:00 | 3,781.16 | 3,781.16 | 3,780.27 | 3,780.6 | 15.2535 |
2024-05-31 22:10:00 | 3,780.6 | 3,781.99 | 3,780.59 | 3,781.99 | 14.7416 |
2024-05-31 22:11:00 | 3,781.99 | 3,782.6 | 3,780.64 | 3,782.4 | 273.0896 |
2024-05-31 22:12:00 | 3,782.4 | 3,782.81 | 3,782.39 | 3,782.8 | 20.0714 |
2024-05-31 22:13:00 | 3,782.8 | 3,783.59 | 3,782.79 | 3,783.59 | 43.7198 |
2024-05-31 22:14:00 | 3,783.59 | 3,785.85 | 3,783.58 | 3,785.85 | 81.0471 |
2024-05-31 22:15:00 | 3,785.85 | 3,787.97 | 3,785.85 | 3,787 | 163.8939 |
2024-05-31 22:16:00 | 3,787 | 3,787 | 3,786.27 | 3,786.29 | 77.4017 |
2024-05-31 22:17:00 | 3,786.29 | 3,787.08 | 3,786.2 | 3,786.89 | 47.8589 |
2024-05-31 22:18:00 | 3,786.89 | 3,786.89 | 3,786.45 | 3,786.46 | 14.2471 |
2024-05-31 22:19:00 | 3,786.46 | 3,786.46 | 3,784.2 | 3,784.99 | 50.1896 |
2024-05-31 22:20:00 | 3,784.99 | 3,784.99 | 3,783 | 3,783.55 | 61.4235 |
2024-05-31 22:21:00 | 3,783.54 | 3,783.79 | 3,783.26 | 3,783.79 | 29.6053 |
2024-05-31 22:22:00 | 3,783.79 | 3,784.4 | 3,782.89 | 3,783.61 | 211.2753 |
2024-05-31 22:23:00 | 3,783.61 | 3,783.61 | 3,783.27 | 3,783.28 | 25.6369 |
2024-05-31 22:24:00 | 3,783.28 | 3,784.4 | 3,783.27 | 3,784.4 | 21.8349 |
2024-05-31 22:25:00 | 3,784.4 | 3,784.4 | 3,784.2 | 3,784.21 | 15.8919 |
2024-05-31 22:26:00 | 3,784.21 | 3,784.7 | 3,784.2 | 3,784.7 | 26.3346 |
2024-05-31 22:27:00 | 3,784.7 | 3,784.7 | 3,783.06 | 3,783.06 | 91.9021 |
2024-05-31 22:28:00 | 3,783.06 | 3,783.06 | 3,782 | 3,782.16 | 61.6941 |
2024-05-31 22:29:00 | 3,782.16 | 3,782.16 | 3,781.01 | 3,781.02 | 49.132 |
2024-05-31 22:30:00 | 3,781.02 | 3,783 | 3,781 | 3,782.13 | 183.137 |
2024-05-31 22:31:00 | 3,782.13 | 3,783 | 3,782.12 | 3,783 | 50.8 |
2024-05-31 22:32:00 | 3,783 | 3,783.07 | 3,782.5 | 3,782.58 | 127.7605 |
2024-05-31 22:33:00 | 3,782.58 | 3,783.5 | 3,782.57 | 3,783.01 | 111.4561 |
2024-05-31 22:34:00 | 3,783.01 | 3,783.01 | 3,782.25 | 3,783 | 141.3438 |
2024-05-31 22:35:00 | 3,783 | 3,785.56 | 3,782.99 | 3,784.51 | 173.4248 |
2024-05-31 22:36:00 | 3,784.51 | 3,785.64 | 3,783.77 | 3,783.89 | 116.8596 |
2024-05-31 22:37:00 | 3,783.89 | 3,784.5 | 3,783.51 | 3,784.5 | 29.0352 |
2024-05-31 22:38:00 | 3,784.5 | 3,786.58 | 3,783.9 | 3,786.49 | 59.7485 |
2024-05-31 22:39:00 | 3,786.49 | 3,786.76 | 3,786 | 3,786.76 | 55.1353 |
2024-05-31 22:40:00 | 3,786.76 | 3,792.84 | 3,786.43 | 3,789.15 | 1,000.4055 |
2024-05-31 22:41:00 | 3,789.15 | 3,790.97 | 3,789 | 3,790.97 | 142.0949 |
2024-05-31 22:42:00 | 3,790.97 | 3,791.57 | 3,789.87 | 3,790.84 | 268.1796 |
2024-05-31 22:43:00 | 3,790.84 | 3,791.1 | 3,790.33 | 3,791.1 | 118.4239 |
2024-05-31 22:44:00 | 3,791.09 | 3,791.35 | 3,790.45 | 3,791.16 | 89.2851 |
2024-05-31 22:45:00 | 3,791.16 | 3,793.8 | 3,791.15 | 3,793.8 | 208.8611 |
2024-05-31 22:46:00 | 3,793.8 | 3,794 | 3,792.96 | 3,793.39 | 108.8265 |
2024-05-31 22:47:00 | 3,793.4 | 3,794.11 | 3,793.4 | 3,793.6 | 79.5587 |
2024-05-31 22:48:00 | 3,793.6 | 3,793.6 | 3,791.19 | 3,791.23 | 33.4485 |
2024-05-31 22:49:00 | 3,791.22 | 3,791.23 | 3,790.56 | 3,791.2 | 243.0533 |
2024-05-31 22:50:00 | 3,791.2 | 3,791.86 | 3,791.08 | 3,791.08 | 18.9116 |
2024-05-31 22:51:00 | 3,791.08 | 3,791.34 | 3,790.56 | 3,791.34 | 67.8644 |
2024-05-31 22:52:00 | 3,791.34 | 3,791.34 | 3,788.69 | 3,788.7 | 110.1006 |
2024-05-31 22:53:00 | 3,788.7 | 3,789.11 | 3,787.4 | 3,788.56 | 142.0562 |
2024-05-31 22:54:00 | 3,788.56 | 3,789.7 | 3,788.56 | 3,789.7 | 19.5978 |
2024-05-31 22:55:00 | 3,789.7 | 3,790.12 | 3,789.21 | 3,789.22 | 34.3692 |
2024-05-31 22:56:00 | 3,789.22 | 3,789.22 | 3,789.21 | 3,789.22 | 28.9779 |
2024-05-31 22:57:00 | 3,789.22 | 3,789.22 | 3,787.61 | 3,787.62 | 24.9067 |
2024-05-31 22:58:00 | 3,787.62 | 3,788.8 | 3,787.41 | 3,788.8 | 33.2066 |
2024-05-31 22:59:00 | 3,788.8 | 3,789.79 | 3,788.68 | 3,789.79 | 86.0212 |
2024-05-31 23:00:00 | 3,789.79 | 3,791.81 | 3,789.4 | 3,789.41 | 104.7555 |
2024-05-31 23:01:00 | 3,789.41 | 3,790.69 | 3,789.17 | 3,790.29 | 32.9289 |
2024-05-31 23:02:00 | 3,790.29 | 3,790.69 | 3,789.41 | 3,789.42 | 12.052 |
2024-05-31 23:03:00 | 3,789.42 | 3,789.42 | 3,787 | 3,787.16 | 18.9365 |
2024-05-31 23:04:00 | 3,787.05 | 3,787.05 | 3,786.35 | 3,786.99 | 30.7507 |
2024-05-31 23:05:00 | 3,786.99 | 3,786.99 | 3,786.6 | 3,786.98 | 34.8236 |
2024-05-31 23:06:00 | 3,786.98 | 3,788.2 | 3,786.98 | 3,787.21 | 59.4128 |
2024-05-31 23:07:00 | 3,787.22 | 3,787.44 | 3,786.27 | 3,786.27 | 15.8305 |
2024-05-31 23:08:00 | 3,786.27 | 3,786.27 | 3,784.92 | 3,784.93 | 78.3034 |
2024-05-31 23:09:00 | 3,784.93 | 3,785.4 | 3,784.74 | 3,785.4 | 12.8815 |
2024-05-31 23:10:00 | 3,785.4 | 3,786.91 | 3,785.39 | 3,786.91 | 34.5994 |
2024-05-31 23:11:00 | 3,786.91 | 3,788.58 | 3,786.9 | 3,788.58 | 9.2557 |
2024-05-31 23:12:00 | 3,788.58 | 3,788.79 | 3,787.8 | 3,787.81 | 104.506 |
2024-05-31 23:13:00 | 3,787.81 | 3,788.47 | 3,787.8 | 3,788.47 | 42.6642 |
2024-05-31 23:14:00 | 3,788.47 | 3,788.47 | 3,787.8 | 3,787.97 | 39.5937 |
2024-05-31 23:15:00 | 3,787.97 | 3,787.97 | 3,782.31 | 3,785.24 | 1,130.482 |
2024-05-31 23:16:00 | 3,785.24 | 3,785.93 | 3,784.9 | 3,785.93 | 39.5886 |
2024-05-31 23:17:00 | 3,786 | 3,786.85 | 3,786 | 3,786.4 | 41.3294 |
2024-05-31 23:18:00 | 3,786.41 | 3,787.69 | 3,786.4 | 3,787.67 | 89.1822 |
2024-05-31 23:19:00 | 3,787.67 | 3,788.47 | 3,787.58 | 3,787.58 | 46.4878 |
2024-05-31 23:20:00 | 3,787.59 | 3,787.59 | 3,786.85 | 3,787.1 | 15.4323 |
2024-05-31 23:21:00 | 3,787.1 | 3,787.45 | 3,787.1 | 3,787.44 | 20.9162 |
2024-05-31 23:22:00 | 3,787.44 | 3,787.45 | 3,787.03 | 3,787.11 | 35.2739 |
2024-05-31 23:23:00 | 3,787.1 | 3,787.11 | 3,786.85 | 3,786.86 | 33.7131 |
2024-05-31 23:24:00 | 3,786.86 | 3,787.31 | 3,786.85 | 3,787.3 | 48.8009 |
2024-05-31 23:25:00 | 3,787.3 | 3,787.45 | 3,786.62 | 3,787.44 | 51.1689 |
2024-05-31 23:26:00 | 3,787.45 | 3,787.45 | 3,787.25 | 3,787.29 | 7.7194 |
2024-05-31 23:27:00 | 3,787.3 | 3,787.3 | 3,785.92 | 3,785.99 | 30.2407 |
2024-05-31 23:28:00 | 3,786 | 3,787.42 | 3,786 | 3,787.42 | 42.5738 |
2024-05-31 23:29:00 | 3,787.42 | 3,787.56 | 3,787.41 | 3,787.55 | 19.1832 |
2024-05-31 23:30:00 | 3,787.56 | 3,788.91 | 3,787.52 | 3,788.91 | 57.3443 |
2024-05-31 23:31:00 | 3,788.91 | 3,790.41 | 3,788.91 | 3,790.4 | 250.2309 |
2024-05-31 23:32:00 | 3,790.4 | 3,790.76 | 3,790.4 | 3,790.6 | 27.8863 |
2024-05-31 23:33:00 | 3,790.6 | 3,790.61 | 3,787.71 | 3,787.72 | 57.5966 |
2024-05-31 23:34:00 | 3,787.72 | 3,788.21 | 3,787.71 | 3,788 | 33.8542 |
2024-05-31 23:35:00 | 3,788.01 | 3,788.01 | 3,785.52 | 3,785.52 | 38.9974 |
2024-05-31 23:36:00 | 3,785.52 | 3,785.53 | 3,785.1 | 3,785.11 | 12.8225 |
2024-05-31 23:37:00 | 3,785.1 | 3,785.1 | 3,784 | 3,784.01 | 75.9373 |
2024-05-31 23:38:00 | 3,784.01 | 3,784.49 | 3,783.54 | 3,783.54 | 157.2942 |
2024-05-31 23:39:00 | 3,783.55 | 3,783.8 | 3,783.14 | 3,783.49 | 126.5835 |