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 17:00:00 | 3,762.29 | 3,766.15 | 3,762.28 | 3,765.89 | 179.9072 |
2024-05-31 17:01:00 | 3,765.89 | 3,766.15 | 3,763 | 3,763.01 | 145.8413 |
2024-05-31 17:02:00 | 3,763.01 | 3,765.29 | 3,763.01 | 3,764.52 | 169.6734 |
2024-05-31 17:03:00 | 3,764.52 | 3,767.33 | 3,763.34 | 3,765.82 | 171.6389 |
2024-05-31 17:04:00 | 3,765.81 | 3,767.33 | 3,765.37 | 3,766.68 | 131.8137 |
2024-05-31 17:05:00 | 3,766.68 | 3,767.65 | 3,766.48 | 3,766.81 | 93.3119 |
2024-05-31 17:06:00 | 3,766.81 | 3,767.1 | 3,765.26 | 3,766.58 | 82.2102 |
2024-05-31 17:07:00 | 3,766.58 | 3,768.66 | 3,766.01 | 3,766.01 | 125.2416 |
2024-05-31 17:08:00 | 3,766.01 | 3,766.44 | 3,765.41 | 3,765.44 | 111.775 |
2024-05-31 17:09:00 | 3,765.44 | 3,765.44 | 3,762.95 | 3,762.95 | 108.2297 |
2024-05-31 17:10:00 | 3,762.95 | 3,764 | 3,762.66 | 3,763.64 | 88.7342 |
2024-05-31 17:11:00 | 3,763.64 | 3,765.2 | 3,763.2 | 3,763.21 | 62.3726 |
2024-05-31 17:12:00 | 3,763.21 | 3,763.21 | 3,762.21 | 3,762.22 | 103.237 |
2024-05-31 17:13:00 | 3,762.22 | 3,762.22 | 3,760.61 | 3,760.79 | 103.9252 |
2024-05-31 17:14:00 | 3,760.78 | 3,761.96 | 3,760.13 | 3,761.85 | 80.8242 |
2024-05-31 17:15:00 | 3,761.79 | 3,761.79 | 3,759.36 | 3,761 | 116.3358 |
2024-05-31 17:16:00 | 3,761 | 3,761 | 3,757.48 | 3,758.48 | 154.8556 |
2024-05-31 17:17:00 | 3,758.48 | 3,758.48 | 3,755.3 | 3,755.77 | 164.9626 |
2024-05-31 17:18:00 | 3,755.77 | 3,756.47 | 3,755 | 3,755.6 | 165.4443 |
2024-05-31 17:19:00 | 3,755.6 | 3,756.12 | 3,754.79 | 3,755.63 | 41.6233 |
2024-05-31 17:20:00 | 3,755.63 | 3,755.94 | 3,752.94 | 3,753.87 | 210.9927 |
2024-05-31 17:21:00 | 3,753.87 | 3,755.39 | 3,753.86 | 3,755.39 | 28.4517 |
2024-05-31 17:22:00 | 3,755.39 | 3,755.59 | 3,754.39 | 3,754.8 | 24.4624 |
2024-05-31 17:23:00 | 3,754.8 | 3,754.8 | 3,754.4 | 3,754.45 | 25.0799 |
2024-05-31 17:24:00 | 3,754.45 | 3,754.45 | 3,753.86 | 3,753.87 | 50.4409 |
2024-05-31 17:25:00 | 3,753.87 | 3,754.52 | 3,752.67 | 3,754.52 | 62.9877 |
2024-05-31 17:26:00 | 3,754.51 | 3,755.2 | 3,754.1 | 3,755.2 | 38.2379 |
2024-05-31 17:27:00 | 3,755.2 | 3,756.58 | 3,755.19 | 3,756.58 | 80.9982 |
2024-05-31 17:28:00 | 3,756.58 | 3,757.49 | 3,756.32 | 3,757.49 | 105.7105 |
2024-05-31 17:29:00 | 3,757.49 | 3,759.84 | 3,757.48 | 3,759.84 | 190.74 |
2024-05-31 17:30:00 | 3,759.84 | 3,763.08 | 3,759.83 | 3,762.28 | 98.4732 |
2024-05-31 17:31:00 | 3,762.28 | 3,763.79 | 3,762.27 | 3,763.61 | 50.0759 |
2024-05-31 17:32:00 | 3,763.61 | 3,764.65 | 3,763.6 | 3,764.48 | 105.2405 |
2024-05-31 17:33:00 | 3,764.48 | 3,766.21 | 3,762.6 | 3,765.72 | 69.2368 |
2024-05-31 17:34:00 | 3,765.72 | 3,766.1 | 3,764.1 | 3,764.55 | 116.156 |
2024-05-31 17:35:00 | 3,764.55 | 3,764.55 | 3,762.6 | 3,762.82 | 64.3862 |
2024-05-31 17:36:00 | 3,762.82 | 3,762.82 | 3,760.95 | 3,761.05 | 19.3519 |
2024-05-31 17:37:00 | 3,761.05 | 3,763.74 | 3,761.04 | 3,763.74 | 66.7456 |
2024-05-31 17:38:00 | 3,763.74 | 3,764.58 | 3,763.73 | 3,763.89 | 33.2642 |
2024-05-31 17:39:00 | 3,763.89 | 3,764.39 | 3,763.25 | 3,763.45 | 27.0929 |
2024-05-31 17:40:00 | 3,763.45 | 3,764.92 | 3,763.44 | 3,764.92 | 28.0084 |
2024-05-31 17:41:00 | 3,764.92 | 3,766.6 | 3,764.91 | 3,765.52 | 58.1153 |
2024-05-31 17:42:00 | 3,765.52 | 3,765.52 | 3,764.5 | 3,764.51 | 11.3489 |
2024-05-31 17:43:00 | 3,764.51 | 3,764.51 | 3,762.81 | 3,762.82 | 23.9571 |
2024-05-31 17:44:00 | 3,762.82 | 3,763.62 | 3,762.6 | 3,763.6 | 42.8513 |
2024-05-31 17:45:00 | 3,763.6 | 3,763.93 | 3,762.55 | 3,762.56 | 26.0528 |
2024-05-31 17:46:00 | 3,762.56 | 3,765.63 | 3,762.56 | 3,765.15 | 970.1284 |
2024-05-31 17:47:00 | 3,765.15 | 3,765.15 | 3,762.48 | 3,763.3 | 346.5826 |
2024-05-31 17:48:00 | 3,763.3 | 3,763.3 | 3,761.2 | 3,762.14 | 82.6938 |
2024-05-31 17:49:00 | 3,762.14 | 3,762.14 | 3,760.66 | 3,761.52 | 87.6367 |
2024-05-31 17:50:00 | 3,761.52 | 3,763.54 | 3,761.51 | 3,763.54 | 47.5094 |
2024-05-31 17:51:00 | 3,763.54 | 3,764.72 | 3,762.85 | 3,764.72 | 40.0166 |
2024-05-31 17:52:00 | 3,764.72 | 3,764.72 | 3,762.6 | 3,762.61 | 58.9421 |
2024-05-31 17:53:00 | 3,762.61 | 3,764.03 | 3,762.61 | 3,762.63 | 250.2079 |
2024-05-31 17:54:00 | 3,762.63 | 3,763 | 3,762.62 | 3,763 | 59.4629 |
2024-05-31 17:55:00 | 3,763 | 3,763 | 3,761.67 | 3,762.2 | 65.6597 |
2024-05-31 17:56:00 | 3,762.2 | 3,763.4 | 3,762.19 | 3,763.4 | 39.1356 |
2024-05-31 17:57:00 | 3,763.4 | 3,763.4 | 3,762.31 | 3,762.89 | 27.4578 |
2024-05-31 17:58:00 | 3,762.89 | 3,763.08 | 3,761.55 | 3,762.57 | 229.0111 |
2024-05-31 17:59:00 | 3,762.57 | 3,764.17 | 3,762.56 | 3,764.15 | 68.1115 |
2024-05-31 18:00:00 | 3,764.15 | 3,766.55 | 3,764.15 | 3,765.5 | 126.5092 |
2024-05-31 18:01:00 | 3,765.5 | 3,768.18 | 3,765 | 3,767.77 | 163.4253 |
2024-05-31 18:02:00 | 3,767.77 | 3,769.02 | 3,767.23 | 3,768.92 | 38.0639 |
2024-05-31 18:03:00 | 3,768.92 | 3,768.92 | 3,767.42 | 3,768.6 | 137.7506 |
2024-05-31 18:04:00 | 3,768.6 | 3,776.19 | 3,767.81 | 3,773.45 | 678.7373 |
2024-05-31 18:05:00 | 3,773.45 | 3,775.66 | 3,771.4 | 3,771.95 | 383.1434 |
2024-05-31 18:06:00 | 3,771.95 | 3,773.09 | 3,769.79 | 3,769.79 | 94.9566 |
2024-05-31 18:07:00 | 3,769.79 | 3,770.1 | 3,768.93 | 3,769.25 | 65.7983 |
2024-05-31 18:08:00 | 3,769.25 | 3,769.25 | 3,767.42 | 3,767.57 | 99.214 |
2024-05-31 18:09:00 | 3,767.57 | 3,771.4 | 3,767.43 | 3,771.4 | 135.9774 |
2024-05-31 18:10:00 | 3,771.4 | 3,772.6 | 3,771.4 | 3,772.6 | 72.5054 |
2024-05-31 18:11:00 | 3,772.6 | 3,772.6 | 3,771.78 | 3,771.79 | 16.9876 |
2024-05-31 18:12:00 | 3,771.79 | 3,771.79 | 3,770.01 | 3,770.01 | 40.5484 |
2024-05-31 18:13:00 | 3,770.01 | 3,771.49 | 3,769.7 | 3,771.49 | 30.7914 |
2024-05-31 18:14:00 | 3,771.49 | 3,771.79 | 3,771.48 | 3,771.49 | 27.637 |
2024-05-31 18:15:00 | 3,771.49 | 3,772.79 | 3,771.48 | 3,771.8 | 104.5241 |
2024-05-31 18:16:00 | 3,771.8 | 3,771.8 | 3,769.3 | 3,769.31 | 110.9644 |
2024-05-31 18:17:00 | 3,769.31 | 3,769.31 | 3,768.4 | 3,768.44 | 34.2763 |
2024-05-31 18:18:00 | 3,768.44 | 3,768.44 | 3,767.2 | 3,767.21 | 18.7207 |
2024-05-31 18:19:00 | 3,767.21 | 3,767.86 | 3,766 | 3,766.01 | 26.0033 |
2024-05-31 18:20:00 | 3,766.01 | 3,767 | 3,765 | 3,765.01 | 40.7077 |
2024-05-31 18:21:00 | 3,765.01 | 3,767.6 | 3,760.24 | 3,760.4 | 658.6711 |
2024-05-31 18:22:00 | 3,760.4 | 3,762.69 | 3,760.23 | 3,762.13 | 296.0539 |
2024-05-31 18:23:00 | 3,762.13 | 3,762.7 | 3,761.15 | 3,761.16 | 42.9931 |
2024-05-31 18:24:00 | 3,761.16 | 3,762.2 | 3,759.39 | 3,761.72 | 87.8091 |
2024-05-31 18:25:00 | 3,761.72 | 3,764.36 | 3,761.04 | 3,764.36 | 146.6196 |
2024-05-31 18:26:00 | 3,764.36 | 3,765.94 | 3,764.36 | 3,765.62 | 45.2423 |
2024-05-31 18:27:00 | 3,765.61 | 3,765.62 | 3,764.2 | 3,764.57 | 48.4026 |
2024-05-31 18:28:00 | 3,764.57 | 3,765.45 | 3,764.56 | 3,765.45 | 13.3936 |
2024-05-31 18:29:00 | 3,765.45 | 3,766.46 | 3,765.44 | 3,766.46 | 15.7632 |
2024-05-31 18:30:00 | 3,766.46 | 3,766.46 | 3,766.05 | 3,766.21 | 45.4412 |
2024-05-31 18:31:00 | 3,766.21 | 3,766.21 | 3,763 | 3,763.01 | 153.9762 |
2024-05-31 18:32:00 | 3,763.01 | 3,763.57 | 3,762.2 | 3,763.57 | 58.0967 |
2024-05-31 18:33:00 | 3,763.57 | 3,765 | 3,763.57 | 3,764.21 | 65.3333 |
2024-05-31 18:34:00 | 3,764.21 | 3,764.21 | 3,761.2 | 3,761.21 | 84.5524 |
2024-05-31 18:35:00 | 3,761.21 | 3,762.4 | 3,761.2 | 3,762.4 | 15.4491 |
2024-05-31 18:36:00 | 3,762.4 | 3,762.4 | 3,761.21 | 3,761.22 | 43.7465 |
2024-05-31 18:37:00 | 3,761.22 | 3,763 | 3,761.04 | 3,763 | 38.9857 |
2024-05-31 18:38:00 | 3,763 | 3,764 | 3,759.53 | 3,759.53 | 91.3458 |
2024-05-31 18:39:00 | 3,759.53 | 3,762.4 | 3,759.22 | 3,761.03 | 52.1236 |