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
|
|---|---|---|---|---|---|
2024-06-01 17:59:00 | 3,834.7 | 3,836.25 | 3,834.69 | 3,835.3 | 191.6397 |
2024-06-01 18:00:00 | 3,835.3 | 3,838.59 | 3,835.29 | 3,837.22 | 651.4145 |
2024-06-01 18:01:00 | 3,837.22 | 3,837.74 | 3,836.1 | 3,837.33 | 177.2594 |
2024-06-01 18:02:00 | 3,837.33 | 3,838 | 3,837.32 | 3,837.66 | 74.8426 |
2024-06-01 18:03:00 | 3,837.65 | 3,838.4 | 3,837.21 | 3,838.39 | 77.0194 |
2024-06-01 18:04:00 | 3,838.39 | 3,838.4 | 3,836.36 | 3,836.36 | 96.5764 |
2024-06-01 18:05:00 | 3,836.37 | 3,836.37 | 3,832.45 | 3,832.46 | 231.1274 |
2024-06-01 18:06:00 | 3,832.45 | 3,833.39 | 3,832 | 3,832 | 47.8253 |
2024-06-01 18:07:00 | 3,832.01 | 3,832.52 | 3,832.01 | 3,832.5 | 57.6186 |
2024-06-01 18:08:00 | 3,832.5 | 3,834.8 | 3,832.5 | 3,834.7 | 36.7058 |
2024-06-01 18:09:00 | 3,834.71 | 3,834.71 | 3,832.55 | 3,832.56 | 22.3639 |
2024-06-01 18:10:00 | 3,832.56 | 3,832.56 | 3,828.7 | 3,828.71 | 206.5851 |
2024-06-01 18:11:00 | 3,828.71 | 3,829.19 | 3,826.24 | 3,827.82 | 80.8122 |
2024-06-01 18:12:00 | 3,827.82 | 3,829.4 | 3,827.81 | 3,829.4 | 36.7745 |
2024-06-01 18:13:00 | 3,829.4 | 3,832 | 3,829.39 | 3,832 | 76.5012 |
2024-06-01 18:14:00 | 3,831.99 | 3,832.4 | 3,831.02 | 3,832.4 | 45.8449 |
2024-06-01 18:15:00 | 3,832.4 | 3,833.12 | 3,832.27 | 3,832.52 | 39.95 |
2024-06-01 18:16:00 | 3,832.52 | 3,834.87 | 3,832.52 | 3,834.87 | 89.4429 |
2024-06-01 18:17:00 | 3,834.87 | 3,836.61 | 3,834.86 | 3,835.13 | 91.2253 |
2024-06-01 18:18:00 | 3,835.13 | 3,835.94 | 3,834.5 | 3,835.94 | 51.8371 |
2024-06-01 18:19:00 | 3,835.94 | 3,835.94 | 3,834.16 | 3,834.16 | 85.4559 |
2024-06-01 18:20:00 | 3,834.16 | 3,834.17 | 3,832.51 | 3,832.52 | 50.7932 |
2024-06-01 18:21:00 | 3,832.52 | 3,833.2 | 3,831.32 | 3,832.62 | 78.0512 |
2024-06-01 18:22:00 | 3,832.62 | 3,832.63 | 3,831.33 | 3,831.34 | 73.5957 |
2024-06-01 18:23:00 | 3,831.34 | 3,831.34 | 3,829.4 | 3,829.41 | 73.4563 |
2024-06-01 18:24:00 | 3,829.41 | 3,829.41 | 3,827.71 | 3,828.68 | 230.1937 |
2024-06-01 18:25:00 | 3,828.69 | 3,835.58 | 3,828.68 | 3,834.21 | 362.9318 |
2024-06-01 18:26:00 | 3,834.2 | 3,838.27 | 3,833.44 | 3,837.01 | 444.9965 |
2024-06-01 18:27:00 | 3,837.01 | 3,837.01 | 3,835.04 | 3,835.05 | 53.8633 |
2024-06-01 18:28:00 | 3,835.05 | 3,836.21 | 3,835.04 | 3,835.8 | 44.3135 |
2024-06-01 18:29:00 | 3,835.81 | 3,835.81 | 3,835.46 | 3,835.47 | 35.9755 |
2024-06-01 18:30:00 | 3,835.47 | 3,835.8 | 3,833.32 | 3,833.33 | 93.9097 |
2024-06-01 18:31:00 | 3,833.33 | 3,837.04 | 3,833.32 | 3,836.97 | 214.1135 |
2024-06-01 18:32:00 | 3,836.96 | 3,836.97 | 3,836.01 | 3,836.41 | 69.9121 |
2024-06-01 18:33:00 | 3,836.4 | 3,837.75 | 3,836.4 | 3,837.75 | 91.5075 |
2024-06-01 18:34:00 | 3,837.75 | 3,837.75 | 3,835 | 3,835.48 | 68.9029 |
2024-06-01 18:35:00 | 3,835.48 | 3,835.48 | 3,833.6 | 3,833.61 | 49.9883 |
2024-06-01 18:36:00 | 3,833.61 | 3,834 | 3,832.67 | 3,833.66 | 116.094 |
2024-06-01 18:37:00 | 3,833.65 | 3,833.94 | 3,833.3 | 3,833.31 | 26.8089 |
2024-06-01 18:38:00 | 3,833.3 | 3,833.72 | 3,833.3 | 3,833.72 | 18.9793 |
2024-06-01 18:39:00 | 3,833.72 | 3,834.45 | 3,833.05 | 3,833.65 | 85.7673 |
2024-06-01 18:40:00 | 3,833.66 | 3,833.66 | 3,833.05 | 3,833.6 | 28.2337 |
2024-06-01 18:41:00 | 3,833.59 | 3,833.6 | 3,830.67 | 3,830.67 | 65.2164 |
2024-06-01 18:42:00 | 3,830.66 | 3,830.99 | 3,829.6 | 3,830.98 | 100.7102 |
2024-06-01 18:43:00 | 3,830.98 | 3,832.36 | 3,830.49 | 3,830.5 | 70.0959 |
2024-06-01 18:44:00 | 3,830.5 | 3,831.2 | 3,830.29 | 3,830.58 | 76.0696 |
2024-06-01 18:45:00 | 3,830.59 | 3,831.19 | 3,830 | 3,830.16 | 69.9646 |
2024-06-01 18:46:00 | 3,830.16 | 3,830.16 | 3,829.41 | 3,829.41 | 25.8434 |
2024-06-01 18:47:00 | 3,829.41 | 3,830.6 | 3,828.59 | 3,828.6 | 173.9903 |
2024-06-01 18:48:00 | 3,828.6 | 3,828.6 | 3,828.44 | 3,828.6 | 39.8842 |
2024-06-01 18:49:00 | 3,828.6 | 3,829 | 3,827.41 | 3,827.93 | 327.2137 |
2024-06-01 18:50:00 | 3,827.92 | 3,827.93 | 3,826.41 | 3,826.42 | 279.3758 |
2024-06-01 18:51:00 | 3,826.41 | 3,827 | 3,825.59 | 3,825.59 | 227.5334 |
2024-06-01 18:52:00 | 3,825.6 | 3,825.6 | 3,824.56 | 3,824.78 | 106.2734 |
2024-06-01 18:53:00 | 3,824.61 | 3,826 | 3,822.5 | 3,826 | 341.2347 |
2024-06-01 18:54:00 | 3,826 | 3,827.43 | 3,825.99 | 3,826.37 | 98.9866 |
2024-06-01 18:55:00 | 3,826.37 | 3,827.79 | 3,824.5 | 3,824.51 | 82.6568 |
2024-06-01 18:56:00 | 3,824.5 | 3,825.49 | 3,824 | 3,824.01 | 274.9787 |
2024-06-01 18:57:00 | 3,824 | 3,824.15 | 3,822.51 | 3,823.2 | 179.9999 |
2024-06-01 18:58:00 | 3,823.2 | 3,824 | 3,823.2 | 3,824 | 74.625 |
2024-06-01 18:59:00 | 3,824 | 3,824.5 | 3,823.5 | 3,824 | 87.6223 |
2024-06-01 19:00:00 | 3,824 | 3,824.5 | 3,823.8 | 3,824 | 151.9531 |
2024-06-01 19:01:00 | 3,824 | 3,824.5 | 3,821.93 | 3,821.94 | 203.8053 |
2024-06-01 19:02:00 | 3,821.94 | 3,822 | 3,821 | 3,821.22 | 196.1347 |
2024-06-01 19:03:00 | 3,821.22 | 3,821.22 | 3,821 | 3,821.01 | 82.366 |
2024-06-01 19:04:00 | 3,821 | 3,821.01 | 3,820.5 | 3,820.52 | 151.204 |
2024-06-01 19:05:00 | 3,820.51 | 3,821.5 | 3,820.09 | 3,821.02 | 167.5132 |
2024-06-01 19:06:00 | 3,821.02 | 3,822.9 | 3,821 | 3,821 | 275.8837 |
2024-06-01 19:07:00 | 3,821 | 3,822 | 3,820.28 | 3,822 | 112.7548 |
2024-06-01 19:08:00 | 3,822 | 3,822.43 | 3,821.7 | 3,821.82 | 97.3476 |
2024-06-01 19:09:00 | 3,821.82 | 3,822.5 | 3,821.82 | 3,822.12 | 116.4472 |
2024-06-01 19:10:00 | 3,822.12 | 3,826.46 | 3,822.11 | 3,825.03 | 537.3358 |
2024-06-01 19:11:00 | 3,825.03 | 3,826.32 | 3,824.5 | 3,824.51 | 126.6211 |
2024-06-01 19:12:00 | 3,824.51 | 3,825.3 | 3,824.14 | 3,824.15 | 63.1287 |
2024-06-01 19:13:00 | 3,824.15 | 3,824.82 | 3,824 | 3,824.01 | 82.35 |
2024-06-01 19:14:00 | 3,824.01 | 3,824.01 | 3,822.57 | 3,822.58 | 106.3639 |
2024-06-01 19:15:00 | 3,822.58 | 3,823.01 | 3,820.73 | 3,821.39 | 160.1735 |
2024-06-01 19:16:00 | 3,821.39 | 3,821.39 | 3,820.51 | 3,820.51 | 53.8176 |
2024-06-01 19:17:00 | 3,820.5 | 3,821.8 | 3,819.5 | 3,821.79 | 174.5926 |
2024-06-01 19:18:00 | 3,821.8 | 3,823 | 3,820.99 | 3,820.99 | 312.4458 |
2024-06-01 19:19:00 | 3,820.99 | 3,824 | 3,820.99 | 3,823.99 | 245.0667 |
2024-06-01 19:20:00 | 3,823.99 | 3,824.5 | 3,823.98 | 3,824.01 | 35.705 |
2024-06-01 19:21:00 | 3,824.01 | 3,826 | 3,824 | 3,825.11 | 358.1265 |
2024-06-01 19:22:00 | 3,825.31 | 3,825.79 | 3,824.77 | 3,825.12 | 146.8572 |
2024-06-01 19:23:00 | 3,825.13 | 3,825.13 | 3,823.38 | 3,824 | 206.4936 |
2024-06-01 19:24:00 | 3,824 | 3,824.4 | 3,823.99 | 3,824.39 | 59.5975 |
2024-06-01 19:25:00 | 3,824.4 | 3,824.5 | 3,823.01 | 3,823.76 | 271.1199 |
2024-06-01 19:26:00 | 3,823.77 | 3,823.77 | 3,818.5 | 3,818.85 | 574.4644 |
2024-06-01 19:27:00 | 3,818.9 | 3,819.03 | 3,816.26 | 3,818.96 | 520.8207 |
2024-06-01 19:28:00 | 3,818.95 | 3,819.22 | 3,817.06 | 3,818.89 | 699.4191 |
2024-06-01 19:29:00 | 3,818.9 | 3,819.5 | 3,814.64 | 3,814.67 | 337.9486 |
2024-06-01 19:30:00 | 3,814.67 | 3,815.02 | 3,814.66 | 3,815.02 | 87.1372 |
2024-06-01 19:31:00 | 3,815.01 | 3,816.7 | 3,815.01 | 3,816.7 | 143.7202 |
2024-06-01 19:32:00 | 3,816.7 | 3,817 | 3,816.5 | 3,817 | 67.5762 |
2024-06-01 19:33:00 | 3,816.99 | 3,817.33 | 3,816.5 | 3,816.62 | 81.2062 |
2024-06-01 19:34:00 | 3,816.61 | 3,817.04 | 3,816.5 | 3,816.75 | 75.679 |
2024-06-01 19:35:00 | 3,816.74 | 3,816.86 | 3,812.05 | 3,815.45 | 592.4261 |
2024-06-01 19:36:00 | 3,815.45 | 3,816 | 3,815 | 3,815.1 | 146.9284 |
2024-06-01 19:37:00 | 3,815.1 | 3,816 | 3,814.24 | 3,814.25 | 179.9232 |
2024-06-01 19:38:00 | 3,814.24 | 3,814.25 | 3,813.5 | 3,813.5 | 169.4491 |
Subsets and Splits