timestamp
stringlengths 19
19
| open
float64 2.83k
108k
| high
float64 2.88k
108k
| low
float64 2.82k
108k
| close
float64 2.82k
108k
| volume
float64 0
40.4k
|
|---|---|---|---|---|---|
2024-12-17 07:15:00
| 105,873.38 | 106,042.97 | 105,536.73 | 105,554.32 | 214.7856 |
2024-12-17 07:30:00
| 105,554.32 | 105,763.21 | 105,480.02 | 105,720.49 | 163.39178 |
2024-12-17 07:45:00
| 105,720.49 | 106,064 | 105,711.55 | 106,058.66 | 168.89611 |
2024-12-17 08:00:00
| 106,058.65 | 106,122.07 | 105,657.34 | 105,976.94 | 348.1506 |
2024-12-17 08:15:00
| 105,976.93 | 106,200 | 105,824.01 | 106,135.99 | 297.9678 |
2024-12-17 08:30:00
| 106,135.99 | 106,244.4 | 106,004.42 | 106,061.91 | 162.99816 |
2024-12-17 08:45:00
| 106,061.91 | 106,128 | 105,813.58 | 105,856.51 | 277.77545 |
2024-12-17 09:00:00
| 105,856.51 | 106,048.5 | 105,744.62 | 105,980.79 | 288.21387 |
2024-12-17 09:15:00
| 105,980.8 | 106,187.24 | 105,833.35 | 106,182.48 | 259.95856 |
2024-12-17 09:30:00
| 106,182.48 | 106,434.08 | 106,119.6 | 106,336 | 312.18308 |
2024-12-17 09:45:00
| 106,335.99 | 106,469.29 | 106,254.41 | 106,376 | 251.68355 |
2024-12-17 10:00:00
| 106,376.01 | 106,541.71 | 106,376 | 106,504.01 | 266.3429 |
2024-12-17 10:15:00
| 106,504 | 106,588.67 | 106,329.96 | 106,564.7 | 225.09475 |
2024-12-17 10:30:00
| 106,564.7 | 106,590.55 | 106,289.07 | 106,425.24 | 183.0811 |
2024-12-17 10:45:00
| 106,425.23 | 106,435.86 | 106,197.74 | 106,269.14 | 129.81243 |
2024-12-17 11:00:00
| 106,269.15 | 106,538.89 | 106,240.5 | 106,386.35 | 144.50973 |
2024-12-17 11:15:00
| 106,386.35 | 106,760.91 | 106,386.34 | 106,724.01 | 288.49661 |
2024-12-17 11:30:00
| 106,724 | 107,000 | 106,630 | 106,920.72 | 253.81803 |
2024-12-17 11:45:00
| 106,920.72 | 106,972.1 | 106,768 | 106,866.49 | 192.79465 |
2024-12-17 12:00:00
| 106,866.5 | 106,866.5 | 106,535.16 | 106,629.87 | 195.62244 |
2024-12-17 12:15:00
| 106,629.86 | 106,629.87 | 106,480.56 | 106,514.01 | 134.33182 |
2024-12-17 12:30:00
| 106,514.01 | 106,520.54 | 106,412.99 | 106,443.78 | 99.87734 |
2024-12-17 12:45:00
| 106,443.78 | 106,556.46 | 106,443.78 | 106,500.77 | 103.4267 |
2024-12-17 13:00:00
| 106,500.77 | 106,691.4 | 106,500.76 | 106,505.69 | 143.16191 |
2024-12-17 13:15:00
| 106,505.69 | 106,640.86 | 106,448 | 106,608 | 133.4628 |
2024-12-17 13:30:00
| 106,608 | 106,738.69 | 106,540.05 | 106,643.22 | 162.57544 |
2024-12-17 13:45:00
| 106,643.22 | 106,823.28 | 106,619.59 | 106,817.43 | 137.55374 |
2024-12-17 14:00:00
| 106,817.44 | 106,845 | 106,701.9 | 106,724.99 | 144.40732 |
2024-12-17 14:15:00
| 106,724.99 | 106,734.34 | 106,473 | 106,473 | 107.41275 |
2024-12-17 14:30:00
| 106,473 | 106,546.83 | 106,368.45 | 106,481.64 | 163.2584 |
2024-12-17 14:45:00
| 106,481.64 | 106,630 | 106,450 | 106,549.98 | 128.12036 |
2024-12-17 15:00:00
| 106,549.99 | 107,000 | 106,478 | 106,919.03 | 258.85293 |
2024-12-17 15:15:00
| 106,919.04 | 107,143.29 | 106,852 | 107,137.92 | 245.75413 |
2024-12-17 15:30:00
| 107,137.93 | 107,137.93 | 106,858.27 | 106,866.41 | 418.90965 |
2024-12-17 15:45:00
| 106,866.4 | 106,866.4 | 106,706.51 | 106,805.75 | 361.0945 |
2024-12-17 16:00:00
| 106,805.75 | 107,039.13 | 106,753.53 | 107,039.13 | 269.08384 |
2024-12-17 16:15:00
| 107,039.12 | 107,329.69 | 106,991.37 | 107,294.74 | 236.41597 |
2024-12-17 16:30:00
| 107,294.74 | 107,550.02 | 107,139.88 | 107,400 | 696.01817 |
2024-12-17 16:45:00
| 107,400.01 | 107,520 | 107,329.93 | 107,406.61 | 129.28755 |
2024-12-17 17:00:00
| 107,406.61 | 107,474.1 | 107,265.76 | 107,273.16 | 243.1398 |
2024-12-17 17:15:00
| 107,273.15 | 107,357.09 | 107,130 | 107,273.69 | 214.87371 |
2024-12-17 17:30:00
| 107,273.69 | 107,440 | 107,167.97 | 107,393.45 | 131.63965 |
2024-12-17 17:45:00
| 107,393.45 | 107,424.85 | 107,220.06 | 107,306.03 | 104.01243 |
2024-12-17 18:00:00
| 107,306.03 | 107,343.82 | 107,127.29 | 107,127.3 | 163.02233 |
2024-12-17 18:15:00
| 107,127.29 | 107,169.71 | 106,897.44 | 107,050.01 | 379.4716 |
2024-12-17 18:30:00
| 107,050 | 107,150.8 | 106,973.38 | 107,009.11 | 139.1853 |
2024-12-17 18:45:00
| 107,009.11 | 107,209.67 | 106,976.01 | 107,209.67 | 110.98543 |
2024-12-17 19:00:00
| 107,209.67 | 107,285.46 | 107,094.82 | 107,285.45 | 185.5725 |
2024-12-17 19:15:00
| 107,285.45 | 107,329.49 | 107,134.32 | 107,162.78 | 138.44448 |
2024-12-17 19:30:00
| 107,162.78 | 107,168.97 | 106,939 | 106,987.31 | 162.09186 |
2024-12-17 19:45:00
| 106,987.31 | 106,987.32 | 106,708.86 | 106,808.31 | 319.70322 |
2024-12-17 20:00:00
| 106,808.31 | 106,889.99 | 106,551.54 | 106,583.38 | 386.06084 |
2024-12-17 20:15:00
| 106,583.39 | 106,859.03 | 106,534.29 | 106,859.03 | 303.34799 |
2024-12-17 20:30:00
| 106,859.03 | 107,000 | 106,855.01 | 106,967.75 | 153.49021 |
2024-12-17 20:45:00
| 106,967.76 | 107,177.55 | 106,912 | 107,136.01 | 155.03293 |
2024-12-17 21:00:00
| 107,136.01 | 107,136.01 | 106,981.06 | 107,023.99 | 120.63695 |
2024-12-17 21:15:00
| 107,023.99 | 107,476.8 | 106,987.15 | 107,454.89 | 232.64597 |
2024-12-17 21:30:00
| 107,454.9 | 107,620.09 | 107,357.22 | 107,444.6 | 284.4626 |
2024-12-17 21:45:00
| 107,444.6 | 107,444.61 | 107,211 | 107,298.42 | 157.58213 |
2024-12-17 22:00:00
| 107,298.42 | 107,540 | 107,203.41 | 107,518.18 | 188.49568 |
2024-12-17 22:15:00
| 107,518.18 | 107,736 | 107,448.87 | 107,730.7 | 345.08377 |
2024-12-17 22:30:00
| 107,730.71 | 107,890 | 107,056.13 | 107,775.99 | 972.98737 |
2024-12-17 22:45:00
| 107,775.98 | 108,353 | 107,721.8 | 108,258.39 | 1,490.830766 |
2024-12-17 23:00:00
| 108,258.38 | 108,258.38 | 106,857.76 | 106,954.28 | 907.54753 |
2024-12-17 23:15:00
| 106,954.28 | 106,954.28 | 105,933.88 | 106,042.22 | 1,557.00529 |
2024-12-17 23:30:00
| 106,042.23 | 106,637.26 | 105,725.99 | 106,505.95 | 1,111.1804 |
2024-12-17 23:45:00
| 106,505.96 | 106,647.03 | 106,076.34 | 106,478.47 | 572.79003 |
2024-12-18 00:00:00
| 106,478.48 | 107,058.82 | 106,148 | 107,035.99 | 543.21291 |
2024-12-18 00:15:00
| 107,035.99 | 107,100.86 | 106,623.68 | 106,639.99 | 411.97714 |
2024-12-18 00:30:00
| 106,639.98 | 106,973.28 | 106,471.82 | 106,800 | 489.40151 |
2024-12-18 00:45:00
| 106,799.99 | 107,075.73 | 106,682.35 | 107,075.72 | 274.87874 |
2024-12-18 01:00:00
| 107,075.73 | 107,075.73 | 106,713.96 | 106,909.23 | 268.70828 |
2024-12-18 01:15:00
| 106,909.23 | 107,600 | 106,783.16 | 107,537.15 | 537.99491 |
2024-12-18 01:30:00
| 107,537.14 | 107,617.12 | 107,296.33 | 107,372.05 | 348.36285 |
2024-12-18 01:45:00
| 107,372.04 | 107,598.89 | 107,231.68 | 107,506.37 | 346.39959 |
2024-12-18 02:00:00
| 107,506.37 | 107,633 | 107,384 | 107,557.59 | 231.76779 |
2024-12-18 02:15:00
| 107,557.6 | 107,617.99 | 106,961.29 | 106,998.18 | 293.49582 |
2024-12-18 02:30:00
| 106,998.18 | 107,367.15 | 106,998.18 | 107,245.19 | 260.19965 |
2024-12-18 02:45:00
| 107,245.19 | 107,276 | 106,410.55 | 106,551.89 | 526.93342 |
2024-12-18 03:00:00
| 106,551.89 | 106,810.05 | 106,334.45 | 106,810.05 | 326.07066 |
2024-12-18 03:15:00
| 106,810.04 | 106,986.44 | 106,486.79 | 106,669.07 | 402.03712 |
2024-12-18 03:30:00
| 106,669.07 | 106,669.08 | 106,216.06 | 106,355.85 | 289.92424 |
2024-12-18 03:45:00
| 106,355.84 | 106,567.7 | 106,217.44 | 106,475.89 | 323.99118 |
2024-12-18 04:00:00
| 106,475.89 | 106,607.9 | 106,165.41 | 106,229.6 | 283.91989 |
2024-12-18 04:15:00
| 106,229.61 | 106,420 | 106,156.22 | 106,377.99 | 225.3831 |
2024-12-18 04:30:00
| 106,377.98 | 106,836 | 106,377.98 | 106,772.37 | 263.41245 |
2024-12-18 04:45:00
| 106,772.37 | 106,903.99 | 106,532.82 | 106,732.98 | 231.10381 |
2024-12-18 05:00:00
| 106,732.98 | 106,738.68 | 106,481.74 | 106,686.14 | 121.27696 |
2024-12-18 05:15:00
| 106,686.14 | 106,799.18 | 106,619 | 106,619 | 86.9299 |
2024-12-18 05:30:00
| 106,619.01 | 106,619.01 | 106,255.55 | 106,311.02 | 118.57081 |
2024-12-18 05:45:00
| 106,311.01 | 106,490.49 | 106,236.53 | 106,411.54 | 115.85779 |
2024-12-18 06:00:00
| 106,411.53 | 106,419.38 | 106,180 | 106,180.02 | 104.59917 |
2024-12-18 06:15:00
| 106,180.02 | 106,187.36 | 105,750 | 105,861.41 | 299.33486 |
2024-12-18 06:30:00
| 105,861.4 | 106,112.63 | 105,527.35 | 105,527.35 | 297.41835 |
2024-12-18 06:45:00
| 105,527.35 | 106,074.15 | 105,321.49 | 105,972.01 | 442.08409 |
2024-12-18 07:00:00
| 105,972 | 106,006.15 | 105,550 | 105,845.02 | 301.78932 |
2024-12-18 07:15:00
| 105,845.02 | 106,228.35 | 105,780 | 106,081.31 | 220.20977 |
2024-12-18 07:30:00
| 106,081.31 | 106,350.01 | 105,866.29 | 106,266.72 | 389.81874 |
2024-12-18 07:45:00
| 106,266.72 | 106,344 | 106,008.52 | 106,133.74 | 305.03985 |
2024-12-18 08:00:00
| 106,133.74 | 106,450 | 106,050.01 | 106,444.01 | 201.07866 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.