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
|
|---|---|---|---|---|---|
2024-12-19 09:15:00 | 100,565.94 | 100,903.28 | 100,556.42 | 100,568.69 | 288.09079 |
2024-12-19 09:30:00 | 100,568.68 | 100,613.49 | 100,153.44 | 100,210.14 | 361.48323 |
2024-12-19 09:45:00 | 100,210.14 | 100,393.94 | 99,605.98 | 99,768.97 | 876.64401 |
2024-12-19 10:00:00 | 99,768.97 | 100,068.69 | 98,990.91 | 99,143.99 | 1,807.22082 |
2024-12-19 10:15:00 | 99,144 | 99,901.64 | 98,802 | 98,945.55 | 1,369.88639 |
2024-12-19 10:30:00 | 98,945.55 | 99,642.54 | 98,924.01 | 99,336.8 | 849.89676 |
2024-12-19 10:45:00 | 99,336.79 | 100,534.56 | 99,162.28 | 100,534.56 | 781.22863 |
2024-12-19 11:00:00 | 100,534.56 | 101,090.9 | 100,456 | 101,090.89 | 880.40031 |
2024-12-19 11:15:00 | 101,090.9 | 101,151.52 | 100,696.01 | 100,896 | 560.11681 |
2024-12-19 11:30:00 | 100,895.99 | 101,310.25 | 100,881.3 | 101,053.96 | 565.92734 |
2024-12-19 11:45:00 | 101,053.97 | 101,289.91 | 100,973.69 | 101,193.15 | 262.68492 |
2024-12-19 12:00:00 | 101,193.15 | 101,228.31 | 101,001.46 | 101,091.56 | 230.26515 |
2024-12-19 12:15:00 | 101,091.56 | 101,091.56 | 100,868.5 | 101,041.49 | 204.76777 |
2024-12-19 12:30:00 | 101,041.5 | 101,155.26 | 100,891.8 | 100,893.96 | 175.24867 |
2024-12-19 12:45:00 | 100,893.96 | 100,960.89 | 100,629.99 | 100,671.62 | 224.69361 |
2024-12-19 13:00:00 | 100,671.62 | 101,236.4 | 100,671.62 | 101,185.38 | 317.67745 |
2024-12-19 13:15:00 | 101,185.38 | 101,373.7 | 101,070.06 | 101,117.16 | 257.98854 |
2024-12-19 13:30:00 | 101,117.15 | 101,415.25 | 101,100.03 | 101,338.07 | 202.04792 |
2024-12-19 13:45:00 | 101,338.06 | 101,402.8 | 101,247.01 | 101,300.01 | 157.31056 |
2024-12-19 14:00:00 | 101,300.01 | 101,360 | 101,051.94 | 101,134.04 | 223.20905 |
2024-12-19 14:15:00 | 101,134.04 | 101,178.3 | 101,015.44 | 101,039.73 | 168.64465 |
2024-12-19 14:30:00 | 101,039.72 | 101,392.15 | 101,034.13 | 101,304.54 | 175.15041 |
2024-12-19 14:45:00 | 101,304.54 | 101,384.08 | 101,200 | 101,200.01 | 145.39856 |
2024-12-19 15:00:00 | 101,200.01 | 101,299 | 101,124.46 | 101,203.39 | 108.57022 |
2024-12-19 15:15:00 | 101,203.4 | 101,584.99 | 101,203.4 | 101,548.54 | 186.98068 |
2024-12-19 15:30:00 | 101,548.55 | 101,688.27 | 101,419.24 | 101,612.81 | 247.90412 |
2024-12-19 15:45:00 | 101,612.82 | 101,727.28 | 101,515.49 | 101,656.57 | 173.21883 |
2024-12-19 16:00:00 | 101,656.57 | 101,656.58 | 101,380.1 | 101,384 | 163.07756 |
2024-12-19 16:15:00 | 101,384.01 | 101,749.99 | 101,384 | 101,740.56 | 156.45103 |
2024-12-19 16:30:00 | 101,740.56 | 101,786.85 | 101,525.84 | 101,615.83 | 229.17035 |
2024-12-19 16:45:00 | 101,615.83 | 101,820 | 101,615.82 | 101,640.4 | 197.11256 |
2024-12-19 17:00:00 | 101,640.4 | 101,800 | 101,616.01 | 101,799.1 | 137.00134 |
2024-12-19 17:15:00 | 101,799.11 | 101,873.08 | 101,537.56 | 101,626.2 | 302.01837 |
2024-12-19 17:30:00 | 101,626.2 | 101,866.19 | 101,616.69 | 101,749.43 | 286.6902 |
2024-12-19 17:45:00 | 101,749.43 | 101,834.18 | 101,708.01 | 101,815.99 | 137.36953 |
2024-12-19 18:00:00 | 101,815.99 | 101,900 | 101,758.19 | 101,854.5 | 277.51 |
2024-12-19 18:15:00 | 101,854.5 | 102,242.86 | 101,854.5 | 102,082.62 | 353.5384 |
2024-12-19 18:30:00 | 102,082.63 | 102,490 | 102,082.62 | 102,483.39 | 589.52126 |
2024-12-19 18:45:00 | 102,483.39 | 102,609.72 | 102,401.53 | 102,409.34 | 387.66699 |
2024-12-19 19:00:00 | 102,409.34 | 102,472.14 | 102,276.78 | 102,287.34 | 255.32906 |
2024-12-19 19:15:00 | 102,287.34 | 102,514.05 | 102,287.33 | 102,454.54 | 137.96717 |
2024-12-19 19:30:00 | 102,454.55 | 102,457.1 | 102,176.38 | 102,217.16 | 331.36052 |
2024-12-19 19:45:00 | 102,217.16 | 102,450 | 102,206.93 | 102,449.99 | 133.08192 |
2024-12-19 20:00:00 | 102,450 | 102,559.21 | 102,268 | 102,467.49 | 210.8128 |
2024-12-19 20:15:00 | 102,467.5 | 102,480.48 | 102,276.01 | 102,360.46 | 164.39974 |
2024-12-19 20:30:00 | 102,360.46 | 102,361.85 | 102,043.75 | 102,058.12 | 338.20443 |
2024-12-19 20:45:00 | 102,058.11 | 102,108.2 | 101,882.09 | 101,988 | 341.66835 |
2024-12-19 21:00:00 | 101,987.99 | 102,210.19 | 101,936.08 | 102,149.01 | 285.72013 |
2024-12-19 21:15:00 | 102,149.01 | 102,191.06 | 101,942.16 | 102,180 | 483.19544 |
2024-12-19 21:30:00 | 102,179.99 | 102,216.07 | 101,667 | 101,813.76 | 436.95433 |
2024-12-19 21:45:00 | 101,813.76 | 102,053.6 | 101,812 | 101,952.44 | 500.66335 |
2024-12-19 22:00:00 | 101,952.44 | 102,472 | 101,952.43 | 102,287.68 | 385.00394 |
2024-12-19 22:15:00 | 102,287.67 | 102,476.63 | 102,228.36 | 102,404.23 | 293.65074 |
2024-12-19 22:30:00 | 102,404.23 | 102,800.11 | 101,654.07 | 101,720.35 | 884.91355 |
2024-12-19 22:45:00 | 101,720.34 | 101,788 | 100,694.07 | 100,942.41 | 1,628.61994 |
2024-12-19 23:00:00 | 100,942.41 | 101,063.38 | 100,360 | 100,850.01 | 1,392.77862 |
2024-12-19 23:15:00 | 100,850 | 100,850.34 | 99,623.46 | 99,916.23 | 1,182.37813 |
2024-12-19 23:30:00 | 99,916.23 | 100,304 | 99,500 | 100,236 | 1,008.43734 |
2024-12-19 23:45:00 | 100,233.95 | 100,750 | 99,966.01 | 100,679.86 | 959.40704 |
2024-12-20 00:00:00 | 100,679.86 | 100,712.16 | 99,830 | 100,057.83 | 550.23892 |
2024-12-20 00:15:00 | 100,057.84 | 100,664.98 | 99,949.99 | 100,522.82 | 509.80603 |
2024-12-20 00:30:00 | 100,522.23 | 101,200 | 100,389.29 | 101,098.12 | 734.93663 |
2024-12-20 00:45:00 | 101,098.13 | 101,100 | 100,535.2 | 100,716.3 | 332.62086 |
2024-12-20 01:00:00 | 100,716.3 | 100,748.87 | 100,290.44 | 100,308.24 | 331.00728 |
2024-12-20 01:15:00 | 100,308.24 | 100,346.84 | 99,500.01 | 99,530.46 | 968.888 |
2024-12-20 01:30:00 | 99,530.45 | 99,585.22 | 98,815.99 | 98,832.52 | 1,366.5754 |
2024-12-20 01:45:00 | 98,832.51 | 99,159.91 | 97,500 | 98,855.86 | 2,445.51078 |
2024-12-20 02:00:00 | 98,855.86 | 98,876 | 97,725.49 | 98,038.65 | 1,568.58247 |
2024-12-20 02:15:00 | 98,036.01 | 98,472.72 | 96,900 | 98,459.85 | 2,009.48557 |
2024-12-20 02:30:00 | 98,459.85 | 98,796.29 | 97,942.35 | 98,233.93 | 963.24304 |
2024-12-20 02:45:00 | 98,233.93 | 98,952.73 | 98,100 | 98,932.73 | 483.23108 |
2024-12-20 03:00:00 | 98,932.72 | 99,064.06 | 98,664 | 98,696.96 | 482.73306 |
2024-12-20 03:15:00 | 98,696.96 | 98,696.96 | 98,093.57 | 98,135.53 | 451.89233 |
2024-12-20 03:30:00 | 98,133.91 | 98,175.32 | 96,720.33 | 96,916.07 | 998.87495 |
2024-12-20 03:45:00 | 96,916.06 | 97,245.18 | 96,251.32 | 97,199.72 | 1,658.87252 |
2024-12-20 04:00:00 | 97,199.72 | 97,298.53 | 95,700 | 95,979.8 | 1,714.21008 |
2024-12-20 04:15:00 | 95,979.32 | 97,157.28 | 95,724.56 | 96,590.18 | 1,028.60649 |
2024-12-20 04:30:00 | 96,590.18 | 97,048.88 | 95,800 | 96,932.1 | 904.53124 |
2024-12-20 04:45:00 | 96,929.37 | 97,312 | 96,321.15 | 96,409.54 | 783.60545 |
2024-12-20 05:00:00 | 96,409.55 | 97,235.94 | 95,828.98 | 96,926.72 | 856.07249 |
2024-12-20 05:15:00 | 96,926.72 | 98,001.27 | 96,770.52 | 97,521.91 | 736.51282 |
2024-12-20 05:30:00 | 97,521.91 | 98,090.9 | 97,362.08 | 97,864.23 | 492.84647 |
2024-12-20 05:45:00 | 97,864.23 | 97,893.28 | 97,379.55 | 97,417.66 | 526.70445 |
2024-12-20 06:00:00 | 97,417.66 | 97,619.08 | 97,231.02 | 97,371.84 | 652.73861 |
2024-12-20 06:15:00 | 97,371.84 | 97,936.47 | 97,328.04 | 97,748.97 | 417.48065 |
2024-12-20 06:30:00 | 97,748.97 | 97,773.31 | 97,389.02 | 97,773.31 | 258.63503 |
2024-12-20 06:45:00 | 97,773.31 | 98,500 | 97,711.36 | 98,391.21 | 661.19303 |
2024-12-20 07:00:00 | 98,391.21 | 98,400.01 | 97,744.27 | 97,949.54 | 519.47593 |
2024-12-20 07:15:00 | 97,949.54 | 97,978.87 | 97,468.89 | 97,873.36 | 269.09484 |
2024-12-20 07:30:00 | 97,873.36 | 98,040.74 | 97,455.3 | 98,018.76 | 419.20753 |
2024-12-20 07:45:00 | 98,018.75 | 98,157.89 | 97,460 | 97,461.86 | 268.08441 |
2024-12-20 08:00:00 | 97,461.86 | 97,814.09 | 97,385.53 | 97,488.16 | 429.6065 |
2024-12-20 08:15:00 | 97,488.15 | 97,527.97 | 96,807.79 | 96,828.79 | 754.33442 |
2024-12-20 08:30:00 | 96,828.78 | 97,580.09 | 96,648.78 | 97,550.16 | 858.93708 |
2024-12-20 08:45:00 | 97,550.16 | 97,653.17 | 97,116 | 97,248.22 | 483.45362 |
2024-12-20 09:00:00 | 97,248.22 | 97,542.68 | 96,913.96 | 96,937.59 | 391.45525 |
2024-12-20 09:15:00 | 96,937.6 | 97,333 | 96,678.83 | 97,061.95 | 516.87639 |
2024-12-20 09:30:00 | 97,061.95 | 97,440.45 | 96,279.72 | 96,487.97 | 684.09367 |
2024-12-20 09:45:00 | 96,487.97 | 97,049.41 | 96,159.84 | 96,319.99 | 920.00058 |
2024-12-20 10:00:00 | 96,319.99 | 96,795.86 | 96,000 | 96,764 | 872.35198 |
Subsets and Splits