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 23:40:00 | 3,783.5 | 3,785.09 | 3,783.5 | 3,784.91 | 110.729 |
2024-05-31 23:41:00 | 3,784.91 | 3,784.91 | 3,783.73 | 3,784.33 | 138.5119 |
2024-05-31 23:42:00 | 3,784.33 | 3,786 | 3,784.32 | 3,786 | 56.6864 |
2024-05-31 23:43:00 | 3,785.99 | 3,786.7 | 3,785.63 | 3,786.7 | 35.169 |
2024-05-31 23:44:00 | 3,786.69 | 3,787.06 | 3,786.69 | 3,787.06 | 64.2872 |
2024-05-31 23:45:00 | 3,787.06 | 3,787.43 | 3,785 | 3,785.26 | 157.047 |
2024-05-31 23:46:00 | 3,785.25 | 3,785.63 | 3,783.31 | 3,783.99 | 228.3948 |
2024-05-31 23:47:00 | 3,783.98 | 3,785.58 | 3,783.98 | 3,785.38 | 97.993 |
2024-05-31 23:48:00 | 3,785.39 | 3,786.39 | 3,785.09 | 3,785.37 | 115.4089 |
2024-05-31 23:49:00 | 3,785.42 | 3,786.13 | 3,785.42 | 3,786.13 | 18.4025 |
2024-05-31 23:50:00 | 3,786.13 | 3,787.07 | 3,786.13 | 3,786.13 | 44.0484 |
2024-05-31 23:51:00 | 3,786.14 | 3,786.87 | 3,785.51 | 3,786.87 | 33.4093 |
2024-05-31 23:52:00 | 3,786.87 | 3,789.72 | 3,786.86 | 3,789.26 | 134.3066 |
2024-05-31 23:53:00 | 3,789.26 | 3,789.26 | 3,788.4 | 3,789.07 | 93.734 |
2024-05-31 23:54:00 | 3,789.06 | 3,789.8 | 3,789.06 | 3,789.23 | 185.2705 |
2024-05-31 23:55:00 | 3,789.23 | 3,789.23 | 3,787.82 | 3,787.99 | 71.8449 |
2024-05-31 23:56:00 | 3,788 | 3,788 | 3,786.46 | 3,786.68 | 103.2881 |
2024-05-31 23:57:00 | 3,786.71 | 3,787.52 | 3,786.7 | 3,787.08 | 63.5344 |
2024-05-31 23:58:00 | 3,787.08 | 3,789.98 | 3,787.07 | 3,789.97 | 115.2946 |
2024-05-31 23:59:00 | 3,789.97 | 3,790.23 | 3,788.79 | 3,788.84 | 40.751 |
2024-06-01 00:00:00 | 3,788.84 | 3,789.8 | 3,788.21 | 3,789.79 | 97.1951 |
2024-06-01 00:01:00 | 3,789.8 | 3,789.99 | 3,789.11 | 3,789.99 | 83.0378 |
2024-06-01 00:02:00 | 3,790 | 3,790.67 | 3,789.26 | 3,789.58 | 94.4793 |
2024-06-01 00:03:00 | 3,789.58 | 3,789.59 | 3,787.41 | 3,787.41 | 67.1889 |
2024-06-01 00:04:00 | 3,787.41 | 3,789.86 | 3,787 | 3,789.85 | 123.3574 |
2024-06-01 00:05:00 | 3,789.85 | 3,790.49 | 3,789.26 | 3,790.22 | 61.2668 |
2024-06-01 00:06:00 | 3,790.23 | 3,790.23 | 3,790.22 | 3,790.22 | 7.6152 |
2024-06-01 00:07:00 | 3,790.23 | 3,790.23 | 3,790.22 | 3,790.23 | 24.2003 |
2024-06-01 00:08:00 | 3,790.22 | 3,790.56 | 3,790.22 | 3,790.24 | 94.1521 |
2024-06-01 00:09:00 | 3,790.25 | 3,790.25 | 3,788.25 | 3,788.69 | 71.5302 |
2024-06-01 00:10:00 | 3,788.7 | 3,788.92 | 3,788.7 | 3,788.91 | 8.3305 |
2024-06-01 00:11:00 | 3,788.92 | 3,789.6 | 3,788.91 | 3,789.6 | 18.0412 |
2024-06-01 00:12:00 | 3,789.6 | 3,789.97 | 3,787.35 | 3,787.59 | 148.3926 |
2024-06-01 00:13:00 | 3,787.6 | 3,787.6 | 3,787.59 | 3,787.6 | 50.4049 |
2024-06-01 00:14:00 | 3,787.6 | 3,787.6 | 3,787 | 3,787.01 | 45.2894 |
2024-06-01 00:15:00 | 3,787 | 3,787.01 | 3,786.3 | 3,786.6 | 37.9667 |
2024-06-01 00:16:00 | 3,786.59 | 3,786.78 | 3,786.24 | 3,786.24 | 27.5633 |
2024-06-01 00:17:00 | 3,786.03 | 3,786.03 | 3,785.36 | 3,785.36 | 9.3502 |
2024-06-01 00:18:00 | 3,785.37 | 3,785.6 | 3,784.85 | 3,784.86 | 32.9893 |
2024-06-01 00:19:00 | 3,784.85 | 3,784.86 | 3,784 | 3,784 | 33.4797 |
2024-06-01 00:20:00 | 3,784.01 | 3,784.4 | 3,784 | 3,784.2 | 33.4066 |
2024-06-01 00:21:00 | 3,784.2 | 3,784.21 | 3,783.91 | 3,783.91 | 33.566 |
2024-06-01 00:22:00 | 3,783.91 | 3,785.65 | 3,783.91 | 3,785.54 | 63.1962 |
2024-06-01 00:23:00 | 3,785.54 | 3,785.54 | 3,785.42 | 3,785.43 | 21.4488 |
2024-06-01 00:24:00 | 3,785.43 | 3,785.54 | 3,785.43 | 3,785.53 | 27.4 |
2024-06-01 00:25:00 | 3,785.54 | 3,785.54 | 3,783.65 | 3,783.65 | 128.2612 |
2024-06-01 00:26:00 | 3,783.65 | 3,784 | 3,783.64 | 3,783.99 | 14.1562 |
2024-06-01 00:27:00 | 3,783.99 | 3,784 | 3,783.5 | 3,783.5 | 24.0151 |
2024-06-01 00:28:00 | 3,783.5 | 3,783.51 | 3,783.5 | 3,783.51 | 11.4066 |
2024-06-01 00:29:00 | 3,783.51 | 3,784.5 | 3,783.5 | 3,784.5 | 96.5404 |
2024-06-01 00:30:00 | 3,784.5 | 3,784.5 | 3,783.6 | 3,783.6 | 83.2379 |
2024-06-01 00:31:00 | 3,783.6 | 3,783.6 | 3,781.61 | 3,782.11 | 233.6621 |
2024-06-01 00:32:00 | 3,782.11 | 3,783 | 3,781.73 | 3,781.73 | 122.0345 |
2024-06-01 00:33:00 | 3,781.73 | 3,781.73 | 3,780.13 | 3,780.14 | 157.8325 |
2024-06-01 00:34:00 | 3,780.13 | 3,782 | 3,780.02 | 3,780.93 | 82.3729 |
2024-06-01 00:35:00 | 3,780.93 | 3,781 | 3,780.92 | 3,780.99 | 21.7119 |
2024-06-01 00:36:00 | 3,781 | 3,781 | 3,777.01 | 3,778.49 | 328.5654 |
2024-06-01 00:37:00 | 3,778.5 | 3,780.5 | 3,778.49 | 3,780.04 | 178.9219 |
2024-06-01 00:38:00 | 3,780.04 | 3,780.05 | 3,780.01 | 3,780.05 | 17.7259 |
2024-06-01 00:39:00 | 3,780.04 | 3,780.05 | 3,780.04 | 3,780.05 | 5.947 |
2024-06-01 00:40:00 | 3,780.04 | 3,780.1 | 3,780.04 | 3,780.09 | 28.1074 |
2024-06-01 00:41:00 | 3,780.09 | 3,781.5 | 3,780.09 | 3,781.5 | 32.3926 |
2024-06-01 00:42:00 | 3,781.5 | 3,781.5 | 3,780.5 | 3,780.5 | 69.6 |
2024-06-01 00:43:00 | 3,780.51 | 3,782.5 | 3,780.5 | 3,781.01 | 296.3543 |
2024-06-01 00:44:00 | 3,781.01 | 3,781.01 | 3,778.16 | 3,778.17 | 164.3638 |
2024-06-01 00:45:00 | 3,778.16 | 3,778.5 | 3,777.5 | 3,778.5 | 40.2177 |
2024-06-01 00:46:00 | 3,778.49 | 3,779 | 3,778 | 3,778 | 34.7113 |
2024-06-01 00:47:00 | 3,778 | 3,778.45 | 3,777.5 | 3,777.56 | 23.4905 |
2024-06-01 00:48:00 | 3,777.55 | 3,779.32 | 3,777 | 3,779.31 | 292.8589 |
2024-06-01 00:49:00 | 3,779.31 | 3,779.49 | 3,778.91 | 3,778.93 | 26.9946 |
2024-06-01 00:50:00 | 3,778.93 | 3,778.94 | 3,777.52 | 3,777.52 | 61.0878 |
2024-06-01 00:51:00 | 3,777.52 | 3,777.53 | 3,776.65 | 3,776.65 | 46.7189 |
2024-06-01 00:52:00 | 3,776.66 | 3,776.66 | 3,776.5 | 3,776.5 | 69.971 |
2024-06-01 00:53:00 | 3,776.5 | 3,777.5 | 3,776.5 | 3,776.85 | 38.7116 |
2024-06-01 00:54:00 | 3,776.84 | 3,776.85 | 3,775.71 | 3,775.86 | 89.2277 |
2024-06-01 00:55:00 | 3,775.85 | 3,775.86 | 3,773.26 | 3,775 | 118.2143 |
2024-06-01 00:56:00 | 3,774.99 | 3,775.86 | 3,774.99 | 3,775.1 | 46.658 |
2024-06-01 00:57:00 | 3,775.1 | 3,775.11 | 3,770.31 | 3,771.37 | 349.3079 |
2024-06-01 00:58:00 | 3,771.45 | 3,773 | 3,771.44 | 3,772.01 | 96.6968 |
2024-06-01 00:59:00 | 3,772 | 3,773 | 3,771.7 | 3,773 | 156.6232 |
2024-06-01 01:00:00 | 3,772.99 | 3,774.06 | 3,772.43 | 3,774.06 | 78.3899 |
2024-06-01 01:01:00 | 3,774.06 | 3,774.06 | 3,772.48 | 3,772.62 | 119.5861 |
2024-06-01 01:02:00 | 3,772.62 | 3,775.12 | 3,772.61 | 3,775.11 | 232.9384 |
2024-06-01 01:03:00 | 3,775.11 | 3,776.5 | 3,774.82 | 3,776.2 | 67.9514 |
2024-06-01 01:04:00 | 3,776.2 | 3,776.4 | 3,775 | 3,776.39 | 62.5001 |
2024-06-01 01:05:00 | 3,776.4 | 3,776.99 | 3,775.51 | 3,776.99 | 163.2853 |
2024-06-01 01:06:00 | 3,776.99 | 3,777 | 3,776 | 3,777 | 147.8233 |
2024-06-01 01:07:00 | 3,776.99 | 3,777.5 | 3,776.8 | 3,777.5 | 24.3988 |
2024-06-01 01:08:00 | 3,777.49 | 3,777.5 | 3,775.76 | 3,775.77 | 49.5604 |
2024-06-01 01:09:00 | 3,775.76 | 3,775.77 | 3,775.21 | 3,775.21 | 24.4493 |
2024-06-01 01:10:00 | 3,775.21 | 3,775.22 | 3,774.35 | 3,774.36 | 83.5487 |
2024-06-01 01:11:00 | 3,774.36 | 3,775.5 | 3,774.36 | 3,774.36 | 98.2467 |
2024-06-01 01:12:00 | 3,774.37 | 3,775.5 | 3,774.37 | 3,775.02 | 31.728 |
2024-06-01 01:13:00 | 3,775.01 | 3,775.71 | 3,774.96 | 3,775.41 | 36.5353 |
2024-06-01 01:14:00 | 3,775.4 | 3,775.65 | 3,775.11 | 3,775.65 | 19.7238 |
2024-06-01 01:15:00 | 3,775.64 | 3,775.65 | 3,774.69 | 3,775.15 | 42.711 |
2024-06-01 01:16:00 | 3,775.16 | 3,777.39 | 3,775.15 | 3,777.39 | 81.1552 |
2024-06-01 01:17:00 | 3,777.39 | 3,778.5 | 3,777.39 | 3,777.62 | 53.3565 |
2024-06-01 01:18:00 | 3,777.63 | 3,778 | 3,777.5 | 3,777.51 | 52.1379 |
2024-06-01 01:19:00 | 3,777.51 | 3,777.51 | 3,777.04 | 3,777.04 | 23.8966 |
Subsets and Splits