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
|
|---|---|---|---|---|---|
2024-12-20 10:15:00 | 96,764.01 | 97,230.02 | 96,500 | 97,188 | 734.92536 |
2024-12-20 10:30:00 | 97,188.01 | 97,557.15 | 97,094.22 | 97,546.65 | 535.97856 |
2024-12-20 10:45:00 | 97,546.65 | 97,731.91 | 97,331.16 | 97,632.59 | 488.82167 |
2024-12-20 11:00:00 | 97,632.59 | 97,710.94 | 97,330.74 | 97,410.08 | 307.05528 |
2024-12-20 11:15:00 | 97,410.07 | 97,784.81 | 97,393.94 | 97,512.47 | 229.08038 |
2024-12-20 11:30:00 | 97,512.48 | 97,544 | 97,015.01 | 97,039.41 | 232.09524 |
2024-12-20 11:45:00 | 97,039.4 | 97,225.92 | 96,969.7 | 97,106.02 | 272.96273 |
2024-12-20 12:00:00 | 97,106.02 | 97,300 | 96,941.94 | 97,020.6 | 183.0126 |
2024-12-20 12:15:00 | 97,020.59 | 97,768.25 | 96,839.4 | 97,767.94 | 498.04599 |
2024-12-20 12:30:00 | 97,767.95 | 97,838.98 | 97,584.85 | 97,721.96 | 367.39354 |
2024-12-20 12:45:00 | 97,721.97 | 97,787.88 | 97,282.12 | 97,304.07 | 226.72042 |
2024-12-20 13:00:00 | 97,304.07 | 97,491.95 | 97,250.22 | 97,278.26 | 262.5576 |
2024-12-20 13:15:00 | 97,278.25 | 97,408.05 | 96,971.78 | 96,972.74 | 452.19202 |
2024-12-20 13:30:00 | 96,972.73 | 97,258.5 | 96,924.62 | 97,162.52 | 229.79115 |
2024-12-20 13:45:00 | 97,162.52 | 97,166.59 | 96,672.47 | 96,734.32 | 394.92489 |
2024-12-20 14:00:00 | 96,734.33 | 97,050 | 96,708 | 96,906.84 | 325.11517 |
2024-12-20 14:15:00 | 96,906.85 | 97,303.99 | 96,669.68 | 96,708 | 276.54729 |
2024-12-20 14:30:00 | 96,708 | 96,818.19 | 96,374.03 | 96,525.96 | 522.45367 |
2024-12-20 14:45:00 | 96,525.96 | 97,281.38 | 96,445 | 97,281.37 | 539.49019 |
2024-12-20 15:00:00 | 97,281.38 | 98,232 | 97,276.5 | 98,039.82 | 1,017.57935 |
2024-12-20 15:15:00 | 98,039.83 | 98,131.86 | 97,900 | 98,058.43 | 488.6131 |
2024-12-20 15:30:00 | 98,058.43 | 98,233 | 97,948 | 98,064 | 483.58816 |
2024-12-20 15:45:00 | 98,064 | 98,118.14 | 97,661.32 | 97,832.53 | 603.37363 |
2024-12-20 16:00:00 | 97,832.52 | 97,864.91 | 97,016.02 | 97,129.36 | 436.93982 |
2024-12-20 16:15:00 | 97,129.36 | 97,161.02 | 96,621 | 96,640.49 | 616.03201 |
2024-12-20 16:30:00 | 96,640.5 | 96,795.81 | 95,847.8 | 96,050.44 | 1,086.13102 |
2024-12-20 16:45:00 | 96,050.45 | 96,114.69 | 95,300 | 95,473.74 | 1,298.54819 |
2024-12-20 17:00:00 | 95,473.74 | 95,738.79 | 95,007.32 | 95,080.15 | 1,387.17992 |
2024-12-20 17:15:00 | 95,080.16 | 95,665.88 | 95,057.01 | 95,174.13 | 968.74483 |
2024-12-20 17:30:00 | 95,174.13 | 95,700 | 95,121.22 | 95,140.01 | 803.9264 |
2024-12-20 17:45:00 | 95,140 | 95,265.21 | 94,682.27 | 94,811.85 | 1,354.66054 |
2024-12-20 18:00:00 | 94,811.85 | 94,971.52 | 94,000 | 94,002.85 | 1,693.56322 |
2024-12-20 18:15:00 | 94,004.02 | 95,000 | 94,000.02 | 94,722.01 | 1,708.25827 |
2024-12-20 18:30:00 | 94,722.01 | 95,114.71 | 94,369 | 94,971.98 | 740.53776 |
2024-12-20 18:45:00 | 94,971.98 | 95,056 | 94,300 | 94,359.53 | 617.45216 |
2024-12-20 19:00:00 | 94,359.54 | 94,749.92 | 94,080 | 94,080.01 | 991.5736 |
2024-12-20 19:15:00 | 94,080.01 | 94,312 | 93,219.62 | 93,636 | 1,540.01544 |
2024-12-20 19:30:00 | 93,636 | 93,680 | 92,701.51 | 93,150 | 2,277.99138 |
2024-12-20 19:45:00 | 93,150 | 93,411.99 | 92,612.1 | 92,723.98 | 1,487.63669 |
2024-12-20 20:00:00 | 92,723.99 | 93,054.18 | 92,337.11 | 92,567.99 | 1,707.2465 |
2024-12-20 20:15:00 | 92,567.99 | 93,783.78 | 92,232.54 | 93,643.6 | 1,717.75743 |
2024-12-20 20:30:00 | 93,643.61 | 93,906.63 | 93,506.91 | 93,777.1 | 944.46796 |
2024-12-20 20:45:00 | 93,777.1 | 94,244 | 93,767.99 | 93,941.75 | 1,055.3082 |
2024-12-20 21:00:00 | 93,941.74 | 94,277.19 | 93,725.06 | 94,109.61 | 684.20203 |
2024-12-20 21:15:00 | 94,109.6 | 94,163.54 | 93,581.32 | 93,836.85 | 471.47976 |
2024-12-20 21:30:00 | 93,836.85 | 95,628.28 | 93,836.85 | 95,480.35 | 1,946.69622 |
2024-12-20 21:45:00 | 95,480.36 | 95,803.57 | 95,040 | 95,204 | 1,076.86828 |
2024-12-20 22:00:00 | 95,204 | 95,209.94 | 94,745.87 | 95,162.65 | 674.1093 |
2024-12-20 22:15:00 | 95,162.65 | 95,483.36 | 94,871.97 | 95,218.75 | 609.93326 |
2024-12-20 22:30:00 | 95,218.75 | 96,235.29 | 95,053.71 | 95,971.99 | 1,260.01125 |
2024-12-20 22:45:00 | 95,971.98 | 95,988 | 95,097.73 | 95,627.99 | 701.06528 |
2024-12-20 23:00:00 | 95,628 | 96,340.14 | 95,608.01 | 96,337.89 | 737.11561 |
2024-12-20 23:15:00 | 96,337.89 | 97,143 | 96,260.74 | 97,065.35 | 1,094.89325 |
2024-12-20 23:30:00 | 97,065.34 | 97,308.14 | 96,759.26 | 97,207.69 | 912.13771 |
2024-12-20 23:45:00 | 97,207.69 | 97,572 | 96,880 | 96,991.62 | 750.01562 |
2024-12-21 00:00:00 | 96,991.63 | 97,548.03 | 96,817.72 | 97,509.19 | 695.78044 |
2024-12-21 00:15:00 | 97,509.19 | 97,700 | 97,288 | 97,395.99 | 511.87628 |
2024-12-21 00:30:00 | 97,395.99 | 97,630.67 | 97,062 | 97,450 | 533.40713 |
2024-12-21 00:45:00 | 97,450.01 | 97,496 | 96,300 | 96,727.99 | 1,153.03705 |
2024-12-21 01:00:00 | 96,728 | 96,987.68 | 96,427 | 96,968.25 | 473.80833 |
2024-12-21 01:15:00 | 96,968.25 | 97,285.71 | 96,764 | 97,275.73 | 541.96362 |
2024-12-21 01:30:00 | 97,275.73 | 97,320.66 | 96,920.95 | 97,179.16 | 394.26507 |
2024-12-21 01:45:00 | 97,179.15 | 97,375.45 | 96,846 | 97,206.59 | 325.68795 |
2024-12-21 02:00:00 | 97,206.6 | 97,308.39 | 96,800 | 96,941.41 | 308.35274 |
2024-12-21 02:15:00 | 96,941.4 | 96,948 | 96,602.69 | 96,806.66 | 408.85695 |
2024-12-21 02:30:00 | 96,806.67 | 97,169.75 | 96,614.45 | 97,044.01 | 235.73744 |
2024-12-21 02:45:00 | 97,044 | 97,272 | 96,884 | 96,993.58 | 263.50101 |
2024-12-21 03:00:00 | 96,992.26 | 97,138.02 | 96,840 | 97,094.47 | 205.12025 |
2024-12-21 03:15:00 | 97,094.48 | 97,727.27 | 97,068 | 97,584.33 | 408.85202 |
2024-12-21 03:30:00 | 97,584.34 | 97,748 | 97,215.76 | 97,232.9 | 412.68942 |
2024-12-21 03:45:00 | 97,232.9 | 97,460 | 97,048.33 | 97,116 | 313.08726 |
2024-12-21 04:00:00 | 97,116 | 97,232 | 96,863.98 | 97,185.45 | 305.31608 |
2024-12-21 04:15:00 | 97,185.44 | 97,219.36 | 96,852 | 97,099.99 | 212.55061 |
2024-12-21 04:30:00 | 97,100 | 97,151.99 | 96,562.5 | 96,704.01 | 442.64115 |
2024-12-21 04:45:00 | 96,704.01 | 96,938.9 | 96,422.06 | 96,451.88 | 393.61817 |
2024-12-21 05:00:00 | 96,451.88 | 96,642.97 | 95,393.84 | 95,580.29 | 667.77568 |
2024-12-21 05:15:00 | 95,580.3 | 96,209.11 | 95,580.29 | 96,148.61 | 401.0176 |
2024-12-21 05:30:00 | 96,148.61 | 96,461.66 | 96,132 | 96,408.85 | 301.24861 |
2024-12-21 05:45:00 | 96,408.86 | 96,647.36 | 96,260.31 | 96,623.29 | 234.56351 |
2024-12-21 06:00:00 | 96,623.29 | 96,948.66 | 96,451.03 | 96,780.62 | 241.99367 |
2024-12-21 06:15:00 | 96,780.62 | 97,260.61 | 96,716 | 97,160.76 | 310.29882 |
2024-12-21 06:30:00 | 97,160.77 | 97,206.05 | 96,936 | 97,127.86 | 229.88409 |
2024-12-21 06:45:00 | 97,127.86 | 97,513 | 97,078.89 | 97,463.93 | 196.16539 |
2024-12-21 07:00:00 | 97,463.93 | 97,664 | 97,389.38 | 97,632.41 | 222.25274 |
2024-12-21 07:15:00 | 97,632.41 | 97,793.27 | 97,454.98 | 97,783.43 | 207.68356 |
2024-12-21 07:30:00 | 97,783.43 | 97,784.28 | 97,450.04 | 97,528 | 190.85601 |
2024-12-21 07:45:00 | 97,528.01 | 97,816.44 | 97,476.75 | 97,805.44 | 204.32066 |
2024-12-21 08:00:00 | 97,805.44 | 97,813.59 | 97,349.6 | 97,423.24 | 326.18275 |
2024-12-21 08:15:00 | 97,423.25 | 97,499.32 | 97,218.33 | 97,240.01 | 269.63323 |
2024-12-21 08:30:00 | 97,240 | 97,482.97 | 97,216.32 | 97,288.01 | 157.89034 |
2024-12-21 08:45:00 | 97,288.01 | 97,680 | 97,272.87 | 97,525.77 | 187.56313 |
2024-12-21 09:00:00 | 97,525.77 | 97,655.71 | 97,448.68 | 97,590.43 | 196.85677 |
2024-12-21 09:15:00 | 97,590.43 | 97,668.68 | 97,308 | 97,478.43 | 347.9253 |
2024-12-21 09:30:00 | 97,478.43 | 97,496.64 | 97,198.76 | 97,393.14 | 242.70834 |
2024-12-21 09:45:00 | 97,393.15 | 97,492 | 97,314.78 | 97,357.23 | 152.40859 |
2024-12-21 10:00:00 | 97,357.23 | 97,374.7 | 97,188.09 | 97,300.78 | 180.4232 |
2024-12-21 10:15:00 | 97,300.77 | 97,532 | 97,250 | 97,407.83 | 105.15976 |
2024-12-21 10:30:00 | 97,407.82 | 97,610.54 | 97,367.29 | 97,547.86 | 130.90795 |
2024-12-21 10:45:00 | 97,547.86 | 97,583.13 | 97,382.04 | 97,396 | 91.41942 |
2024-12-21 11:00:00 | 97,396 | 97,435.24 | 97,275.82 | 97,323.98 | 129.32142 |
Subsets and Splits