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 18:40:00 | 3,761.03 | 3,762.79 | 3,760.46 | 3,762.25 | 107.285 |
2024-05-31 18:41:00 | 3,762.25 | 3,762.25 | 3,760.47 | 3,761.74 | 31.0629 |
2024-05-31 18:42:00 | 3,761.74 | 3,762.25 | 3,761.73 | 3,762.25 | 18.5251 |
2024-05-31 18:43:00 | 3,762.25 | 3,762.6 | 3,761.05 | 3,761.28 | 48.5341 |
2024-05-31 18:44:00 | 3,761.28 | 3,764 | 3,761.27 | 3,764 | 32.6701 |
2024-05-31 18:45:00 | 3,764 | 3,765 | 3,763.23 | 3,763.24 | 22.0295 |
2024-05-31 18:46:00 | 3,763.24 | 3,764 | 3,762 | 3,763.76 | 27.388 |
2024-05-31 18:47:00 | 3,763.76 | 3,764.56 | 3,763.75 | 3,764.56 | 11.4241 |
2024-05-31 18:48:00 | 3,764.56 | 3,767 | 3,764.55 | 3,766 | 65.6776 |
2024-05-31 18:49:00 | 3,766 | 3,766 | 3,763.1 | 3,763.11 | 146.1885 |
2024-05-31 18:50:00 | 3,763.11 | 3,763.11 | 3,761.75 | 3,762.28 | 55.5682 |
2024-05-31 18:51:00 | 3,762.28 | 3,764 | 3,762.27 | 3,763.45 | 39.5137 |
2024-05-31 18:52:00 | 3,763.45 | 3,764.97 | 3,763.06 | 3,764.97 | 23.9664 |
2024-05-31 18:53:00 | 3,764.97 | 3,764.97 | 3,764.45 | 3,764.46 | 22.4112 |
2024-05-31 18:54:00 | 3,764.46 | 3,764.86 | 3,764.46 | 3,764.66 | 15.4075 |
2024-05-31 18:55:00 | 3,764.66 | 3,765.03 | 3,764.46 | 3,764.47 | 70.8669 |
2024-05-31 18:56:00 | 3,764.47 | 3,765 | 3,764 | 3,765 | 19.7416 |
2024-05-31 18:57:00 | 3,765 | 3,765.71 | 3,764.99 | 3,765.58 | 23.7998 |
2024-05-31 18:58:00 | 3,765.58 | 3,766 | 3,764.55 | 3,766 | 73.943 |
2024-05-31 18:59:00 | 3,766 | 3,766.79 | 3,765.99 | 3,766.79 | 43.8763 |
2024-05-31 19:00:00 | 3,766.79 | 3,769 | 3,766.47 | 3,769 | 81.2655 |
2024-05-31 19:01:00 | 3,769 | 3,770.51 | 3,768.99 | 3,770.51 | 49.3662 |
2024-05-31 19:02:00 | 3,770.51 | 3,771.07 | 3,770.2 | 3,770.33 | 40.5583 |
2024-05-31 19:03:00 | 3,770.33 | 3,770.83 | 3,769.33 | 3,769.33 | 23.5827 |
2024-05-31 19:04:00 | 3,769.33 | 3,769.6 | 3,768.4 | 3,769.18 | 44.166 |
2024-05-31 19:05:00 | 3,769.18 | 3,770.29 | 3,769.17 | 3,770.29 | 48.43 |
2024-05-31 19:06:00 | 3,770.29 | 3,772.6 | 3,770.28 | 3,772.6 | 90.6685 |
2024-05-31 19:07:00 | 3,772.6 | 3,773.98 | 3,771.12 | 3,771.13 | 138.2158 |
2024-05-31 19:08:00 | 3,771.13 | 3,771.13 | 3,769.92 | 3,770.59 | 18.9723 |
2024-05-31 19:09:00 | 3,770.59 | 3,771.74 | 3,770.4 | 3,771.21 | 56.163 |
2024-05-31 19:10:00 | 3,771.21 | 3,771.21 | 3,770.02 | 3,770.03 | 10.8307 |
2024-05-31 19:11:00 | 3,770.03 | 3,770.03 | 3,769.45 | 3,769.46 | 13.51 |
2024-05-31 19:12:00 | 3,769.46 | 3,769.89 | 3,769.1 | 3,769.11 | 50.629 |
2024-05-31 19:13:00 | 3,769.11 | 3,769.39 | 3,768.97 | 3,768.97 | 39.4524 |
2024-05-31 19:14:00 | 3,768.97 | 3,769.5 | 3,768.96 | 3,768.98 | 59.4065 |
2024-05-31 19:15:00 | 3,768.98 | 3,768.98 | 3,766.89 | 3,766.9 | 82.5694 |
2024-05-31 19:16:00 | 3,766.9 | 3,768 | 3,766 | 3,768 | 71.9274 |
2024-05-31 19:17:00 | 3,768 | 3,769 | 3,767.28 | 3,768.35 | 94.2073 |
2024-05-31 19:18:00 | 3,768.35 | 3,768.35 | 3,767.43 | 3,767.62 | 50.4631 |
2024-05-31 19:19:00 | 3,767.62 | 3,767.91 | 3,767.45 | 3,767.91 | 43.5714 |
2024-05-31 19:20:00 | 3,767.91 | 3,768.99 | 3,767.9 | 3,768.76 | 29.3153 |
2024-05-31 19:21:00 | 3,768.76 | 3,770 | 3,768.75 | 3,770 | 28.2055 |
2024-05-31 19:22:00 | 3,770 | 3,770.83 | 3,769.99 | 3,770.8 | 29.7808 |
2024-05-31 19:23:00 | 3,770.8 | 3,770.8 | 3,767.7 | 3,767.71 | 158.188 |
2024-05-31 19:24:00 | 3,767.71 | 3,768.19 | 3,767.71 | 3,767.81 | 23.9932 |
2024-05-31 19:25:00 | 3,767.81 | 3,769.31 | 3,767.81 | 3,769.17 | 27.9211 |
2024-05-31 19:26:00 | 3,769.17 | 3,771.03 | 3,768.66 | 3,770.27 | 310.9486 |
2024-05-31 19:27:00 | 3,770.27 | 3,771.64 | 3,770.26 | 3,770.27 | 48.8001 |
2024-05-31 19:28:00 | 3,770.27 | 3,770.27 | 3,769.87 | 3,769.88 | 14.9233 |
2024-05-31 19:29:00 | 3,769.88 | 3,771.01 | 3,769.88 | 3,771.01 | 56.1357 |
2024-05-31 19:30:00 | 3,771.01 | 3,772.71 | 3,771.01 | 3,772.71 | 73.4464 |
2024-05-31 19:31:00 | 3,772.71 | 3,774.65 | 3,772.7 | 3,774.65 | 93.3985 |
2024-05-31 19:32:00 | 3,774.65 | 3,776.55 | 3,774.64 | 3,776.55 | 122.9411 |
2024-05-31 19:33:00 | 3,776.55 | 3,779.36 | 3,775.35 | 3,775.36 | 163.3521 |
2024-05-31 19:34:00 | 3,775.36 | 3,775.36 | 3,773.71 | 3,773.71 | 178.2982 |
2024-05-31 19:35:00 | 3,773.71 | 3,774.98 | 3,773.4 | 3,774.23 | 51.8391 |
2024-05-31 19:36:00 | 3,774.23 | 3,774.9 | 3,773.8 | 3,774.38 | 52.1208 |
2024-05-31 19:37:00 | 3,774.38 | 3,774.9 | 3,773.3 | 3,774.4 | 63.4429 |
2024-05-31 19:38:00 | 3,774.4 | 3,774.6 | 3,774.02 | 3,774.39 | 44.8572 |
2024-05-31 19:39:00 | 3,774.39 | 3,775.19 | 3,774.39 | 3,774.76 | 17.3555 |
2024-05-31 19:40:00 | 3,774.76 | 3,774.92 | 3,774.16 | 3,774.84 | 40.9007 |
2024-05-31 19:41:00 | 3,774.84 | 3,774.84 | 3,772.96 | 3,773.2 | 46.8027 |
2024-05-31 19:42:00 | 3,773.2 | 3,774.18 | 3,773.2 | 3,774.18 | 45.555 |
2024-05-31 19:43:00 | 3,774.18 | 3,774.72 | 3,773.56 | 3,773.58 | 69.4347 |
2024-05-31 19:44:00 | 3,773.58 | 3,774 | 3,773.36 | 3,774 | 18.5418 |
2024-05-31 19:45:00 | 3,774 | 3,774.7 | 3,773.99 | 3,774.7 | 34.1219 |
2024-05-31 19:46:00 | 3,774.7 | 3,775.4 | 3,773.64 | 3,773.65 | 33.7 |
2024-05-31 19:47:00 | 3,773.65 | 3,774.03 | 3,773.64 | 3,773.81 | 26.7844 |
2024-05-31 19:48:00 | 3,773.81 | 3,775.17 | 3,773.81 | 3,775.17 | 30.4701 |
2024-05-31 19:49:00 | 3,775.17 | 3,775.17 | 3,773.95 | 3,774.82 | 17.7315 |
2024-05-31 19:50:00 | 3,774.82 | 3,776.92 | 3,774.81 | 3,776.54 | 55.7303 |
2024-05-31 19:51:00 | 3,776.54 | 3,776.54 | 3,775 | 3,775.79 | 46.0438 |
2024-05-31 19:52:00 | 3,775.79 | 3,776.19 | 3,775.78 | 3,775.84 | 15.5466 |
2024-05-31 19:53:00 | 3,775.84 | 3,775.84 | 3,775.01 | 3,775.02 | 93.2437 |
2024-05-31 19:54:00 | 3,775.02 | 3,775.64 | 3,775.01 | 3,775.64 | 35.1235 |
2024-05-31 19:55:00 | 3,775.64 | 3,775.64 | 3,775.01 | 3,775.02 | 24.5391 |
2024-05-31 19:56:00 | 3,775.02 | 3,777.6 | 3,775.01 | 3,777.6 | 44.2383 |
2024-05-31 19:57:00 | 3,777.6 | 3,777.8 | 3,776.86 | 3,777.8 | 53.7445 |
2024-05-31 19:58:00 | 3,777.8 | 3,777.89 | 3,777.51 | 3,777.64 | 36.561 |
2024-05-31 19:59:00 | 3,777.64 | 3,778 | 3,777.63 | 3,777.79 | 13.5811 |
2024-05-31 20:00:00 | 3,777.79 | 3,777.79 | 3,776.75 | 3,777.66 | 87.0406 |
2024-05-31 20:01:00 | 3,777.66 | 3,778.47 | 3,777.66 | 3,778.47 | 22.1501 |
2024-05-31 20:02:00 | 3,778.47 | 3,779.82 | 3,778.47 | 3,779.82 | 33.2987 |
2024-05-31 20:03:00 | 3,779.82 | 3,780 | 3,779.4 | 3,779.6 | 71.5274 |
2024-05-31 20:04:00 | 3,779.6 | 3,779.6 | 3,779.01 | 3,779.02 | 76.5652 |
2024-05-31 20:05:00 | 3,779.02 | 3,779.97 | 3,779.01 | 3,779.42 | 99.0048 |
2024-05-31 20:06:00 | 3,779.42 | 3,781.13 | 3,779.37 | 3,781.13 | 271.0323 |
2024-05-31 20:07:00 | 3,781.13 | 3,781.91 | 3,781.13 | 3,781.67 | 31.0799 |
2024-05-31 20:08:00 | 3,781.67 | 3,781.99 | 3,781.47 | 3,781.48 | 25.4335 |
2024-05-31 20:09:00 | 3,781.48 | 3,781.48 | 3,779.47 | 3,780.53 | 57.7794 |
2024-05-31 20:10:00 | 3,780.53 | 3,780.84 | 3,778.8 | 3,779.76 | 86.0655 |
2024-05-31 20:11:00 | 3,779.76 | 3,781.04 | 3,779.4 | 3,779.41 | 170.5692 |
2024-05-31 20:12:00 | 3,779.41 | 3,779.41 | 3,778 | 3,778.64 | 38.7721 |
2024-05-31 20:13:00 | 3,778.64 | 3,778.64 | 3,777.6 | 3,778.57 | 40.8211 |
2024-05-31 20:14:00 | 3,778.57 | 3,778.94 | 3,778.46 | 3,778.94 | 19.9223 |
2024-05-31 20:15:00 | 3,778.94 | 3,779.79 | 3,777.89 | 3,777.9 | 20.7679 |
2024-05-31 20:16:00 | 3,777.9 | 3,777.9 | 3,776.66 | 3,776.67 | 33.996 |
2024-05-31 20:17:00 | 3,776.67 | 3,776.67 | 3,775.01 | 3,775.71 | 107.0658 |
2024-05-31 20:18:00 | 3,775.71 | 3,775.71 | 3,775.01 | 3,775.6 | 64.485 |
2024-05-31 20:19:00 | 3,775.6 | 3,776.36 | 3,775.45 | 3,775.46 | 17.2586 |