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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.