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
|
|---|---|---|---|---|---|
2024-12-21 11:15:00 | 97,323.99 | 97,424 | 97,314.55 | 97,377.2 | 91.87581 |
2024-12-21 11:30:00 | 97,377.2 | 97,448.99 | 97,244 | 97,267.99 | 193.2055 |
2024-12-21 11:45:00 | 97,268 | 97,487.47 | 97,254.01 | 97,487.46 | 75.18712 |
2024-12-21 12:00:00 | 97,487.47 | 97,599.99 | 97,378.5 | 97,496 | 87.96066 |
2024-12-21 12:15:00 | 97,496 | 97,546.46 | 97,399.99 | 97,435.44 | 143.15552 |
2024-12-21 12:30:00 | 97,435.44 | 97,573 | 97,435.43 | 97,556.16 | 76.19477 |
2024-12-21 12:45:00 | 97,556.15 | 97,643 | 97,474.35 | 97,588 | 117.21688 |
2024-12-21 13:00:00 | 97,588 | 97,752 | 97,541.06 | 97,752 | 166.1079 |
2024-12-21 13:15:00 | 97,752 | 97,752 | 97,577.07 | 97,601.93 | 112.53716 |
2024-12-21 13:30:00 | 97,601.92 | 97,920 | 97,548.21 | 97,910.51 | 216.32902 |
2024-12-21 13:45:00 | 97,910.51 | 98,692 | 97,910.5 | 98,691.98 | 672.54511 |
2024-12-21 14:00:00 | 98,691.98 | 98,837.49 | 98,417.19 | 98,802.05 | 527.63028 |
2024-12-21 14:15:00 | 98,802.04 | 98,802.05 | 98,318.6 | 98,409.53 | 377.52168 |
2024-12-21 14:30:00 | 98,409.52 | 98,593.74 | 98,328.24 | 98,528.48 | 387.3322 |
2024-12-21 14:45:00 | 98,528.48 | 98,745 | 98,528.47 | 98,726.76 | 475.7155 |
2024-12-21 15:00:00 | 98,726.76 | 98,733 | 98,500 | 98,687.71 | 399.795 |
2024-12-21 15:15:00 | 98,687.71 | 98,932.52 | 98,656 | 98,930.1 | 357.81334 |
2024-12-21 15:30:00 | 98,930.09 | 99,540.61 | 98,872 | 99,495.99 | 779.87792 |
2024-12-21 15:45:00 | 99,495.99 | 99,538.26 | 99,032.14 | 99,040 | 570.21714 |
2024-12-21 16:00:00 | 99,040 | 99,187.95 | 98,732.5 | 99,020.94 | 421.96798 |
2024-12-21 16:15:00 | 99,020.93 | 99,020.93 | 98,588.1 | 98,588.11 | 222.2846 |
2024-12-21 16:30:00 | 98,588.11 | 98,706.48 | 98,438.01 | 98,466.93 | 182.21984 |
2024-12-21 16:45:00 | 98,466.93 | 98,706.16 | 98,466.93 | 98,650 | 197.70449 |
2024-12-21 17:00:00 | 98,650 | 98,686.77 | 98,343.76 | 98,475.34 | 235.54579 |
2024-12-21 17:15:00 | 98,475.34 | 98,548.19 | 98,339.15 | 98,448.01 | 152.72008 |
2024-12-21 17:30:00 | 98,448.01 | 98,584.49 | 98,337.12 | 98,391.12 | 155.5245 |
2024-12-21 17:45:00 | 98,391.11 | 98,615.99 | 98,296.01 | 98,565.82 | 124.83309 |
2024-12-21 18:00:00 | 98,565.82 | 98,649.9 | 98,425.73 | 98,592.93 | 142.73138 |
2024-12-21 18:15:00 | 98,592.94 | 98,646.68 | 98,392.6 | 98,544 | 303.41176 |
2024-12-21 18:30:00 | 98,543.99 | 98,560.8 | 98,137.61 | 98,236.74 | 239.58656 |
2024-12-21 18:45:00 | 98,236.74 | 98,274.05 | 98,043.12 | 98,131.22 | 218.93088 |
2024-12-21 19:00:00 | 98,131.22 | 98,228.55 | 98,064.43 | 98,107.44 | 174.08509 |
2024-12-21 19:15:00 | 98,107.45 | 98,226.92 | 97,800 | 97,888.85 | 300.73379 |
2024-12-21 19:30:00 | 97,888.85 | 98,334.64 | 97,821.51 | 98,331.06 | 222.80649 |
2024-12-21 19:45:00 | 98,331.06 | 98,424.77 | 98,160 | 98,262.08 | 139.03322 |
2024-12-21 20:00:00 | 98,262.08 | 98,283.95 | 97,688.94 | 97,917.76 | 480.81464 |
2024-12-21 20:15:00 | 97,917.76 | 98,200 | 97,849.7 | 97,853.25 | 153.53356 |
2024-12-21 20:30:00 | 97,853.25 | 97,853.26 | 97,471 | 97,505.51 | 443.92326 |
2024-12-21 20:45:00 | 97,505.5 | 97,683.24 | 97,105.26 | 97,131.99 | 684.00692 |
2024-12-21 21:00:00 | 97,132 | 97,500.48 | 97,099.43 | 97,408.17 | 417.0731 |
2024-12-21 21:15:00 | 97,408.18 | 97,429.99 | 96,538.88 | 96,655.49 | 876.62656 |
2024-12-21 21:30:00 | 96,655.49 | 97,408 | 96,398.39 | 97,299.28 | 834.27995 |
2024-12-21 21:45:00 | 97,299.28 | 97,467.3 | 97,064 | 97,344.54 | 416.06856 |
2024-12-21 22:00:00 | 97,344.02 | 97,639.42 | 97,312.99 | 97,564.56 | 249.21535 |
2024-12-21 22:15:00 | 97,564.56 | 97,755.35 | 97,369.23 | 97,493.96 | 214.7752 |
2024-12-21 22:30:00 | 97,493.97 | 97,665.61 | 97,209.54 | 97,368.01 | 252.8869 |
2024-12-21 22:45:00 | 97,368.02 | 97,632.31 | 97,069.4 | 97,083.11 | 251.23956 |
2024-12-21 23:00:00 | 97,083.11 | 97,446.32 | 97,070.28 | 97,327.66 | 188.3136 |
2024-12-21 23:15:00 | 97,327.67 | 97,574.05 | 97,327.66 | 97,504 | 108.51163 |
2024-12-21 23:30:00 | 97,504 | 97,580 | 97,380.02 | 97,388.01 | 127.67737 |
2024-12-21 23:45:00 | 97,388.01 | 97,719.86 | 97,388 | 97,527.97 | 231.15864 |
2024-12-22 00:00:00 | 97,527.96 | 97,527.97 | 96,951.41 | 97,493.85 | 307.86135 |
2024-12-22 00:15:00 | 97,493.85 | 97,718.8 | 97,420.56 | 97,576.03 | 259.43553 |
2024-12-22 00:30:00 | 97,576.03 | 97,632.31 | 97,148.01 | 97,163.49 | 267.00473 |
2024-12-22 00:45:00 | 97,163.48 | 97,481.12 | 97,118.85 | 97,292 | 173.60244 |
2024-12-22 01:00:00 | 97,292 | 97,547.99 | 97,035.58 | 97,408.1 | 251.65292 |
2024-12-22 01:15:00 | 97,409.47 | 97,614.46 | 97,250 | 97,452.71 | 233.57335 |
2024-12-22 01:30:00 | 97,452.71 | 97,524 | 97,150 | 97,433.73 | 162.30132 |
2024-12-22 01:45:00 | 97,433.74 | 97,695.8 | 97,425.25 | 97,595.28 | 158.30149 |
2024-12-22 02:00:00 | 97,595.29 | 97,723.18 | 97,412.59 | 97,412.6 | 91.46057 |
2024-12-22 02:15:00 | 97,412.6 | 97,680.35 | 97,385.1 | 97,532.01 | 86.34212 |
2024-12-22 02:30:00 | 97,532.01 | 97,584 | 97,336 | 97,512.55 | 110.51795 |
2024-12-22 02:45:00 | 97,512.56 | 97,512.56 | 97,287.87 | 97,400.01 | 90.07576 |
2024-12-22 03:00:00 | 97,400.01 | 97,436.69 | 96,953.84 | 97,131.61 | 218.60468 |
2024-12-22 03:15:00 | 97,131.61 | 97,175.67 | 96,819.36 | 96,936.96 | 205.24409 |
2024-12-22 03:30:00 | 96,936.96 | 97,110.77 | 96,823.19 | 97,042 | 203.90974 |
2024-12-22 03:45:00 | 97,042 | 97,281.5 | 96,944.81 | 97,269.03 | 113.84937 |
2024-12-22 04:00:00 | 97,269.03 | 97,899 | 97,224.83 | 97,851.2 | 352.22411 |
2024-12-22 04:15:00 | 97,851.19 | 98,057.51 | 97,646.15 | 97,826.37 | 288.36005 |
2024-12-22 04:30:00 | 97,826.37 | 97,826.37 | 97,515.37 | 97,529.73 | 122.91385 |
2024-12-22 04:45:00 | 97,529.72 | 97,578.77 | 97,355.99 | 97,456.91 | 118.58005 |
2024-12-22 05:00:00 | 97,456.92 | 97,577.99 | 97,275.3 | 97,360 | 132.67186 |
2024-12-22 05:15:00 | 97,360 | 97,400 | 97,126.17 | 97,261.84 | 139.85095 |
2024-12-22 05:30:00 | 97,261.83 | 97,336 | 96,850.01 | 96,964.27 | 198.93171 |
2024-12-22 05:45:00 | 96,964.27 | 97,021.31 | 96,539.91 | 96,892 | 231.60642 |
2024-12-22 06:00:00 | 96,892 | 97,000 | 96,624 | 96,700.01 | 306.50861 |
2024-12-22 06:15:00 | 96,700.01 | 97,216.93 | 96,637.09 | 97,209.29 | 168.58773 |
2024-12-22 06:30:00 | 97,209.28 | 97,399.99 | 96,953.84 | 97,388.92 | 300.88297 |
2024-12-22 06:45:00 | 97,388.93 | 97,395.99 | 97,067.08 | 97,147.46 | 103.21275 |
2024-12-22 07:00:00 | 97,147.46 | 97,216.93 | 96,900 | 97,143.23 | 140.45731 |
2024-12-22 07:15:00 | 97,143.22 | 97,192.78 | 97,020 | 97,151.39 | 85.5045 |
2024-12-22 07:30:00 | 97,151.4 | 97,187.1 | 96,953.84 | 97,075.99 | 77.40001 |
2024-12-22 07:45:00 | 97,076 | 97,313.26 | 97,036 | 97,291.99 | 71.26809 |
2024-12-22 08:00:00 | 97,292 | 97,372.98 | 97,052 | 97,174.06 | 141.54126 |
2024-12-22 08:15:00 | 97,174.06 | 97,243.12 | 97,052.76 | 97,208 | 99.63084 |
2024-12-22 08:30:00 | 97,208 | 97,448.08 | 97,106.58 | 97,347.65 | 94.29522 |
2024-12-22 08:45:00 | 97,347.65 | 97,350 | 97,099.34 | 97,253.01 | 86.90904 |
2024-12-22 09:00:00 | 97,253.01 | 97,432.69 | 97,136 | 97,343.38 | 99.84356 |
2024-12-22 09:15:00 | 97,343.38 | 97,420 | 97,194.56 | 97,326.06 | 89.87509 |
2024-12-22 09:30:00 | 97,326.05 | 97,326.06 | 96,720 | 96,856 | 148.6796 |
2024-12-22 09:45:00 | 96,856 | 97,172.1 | 96,729.52 | 97,060.01 | 109.33098 |
2024-12-22 10:00:00 | 97,060 | 97,133.15 | 96,861.02 | 97,123 | 82.27247 |
2024-12-22 10:15:00 | 97,123 | 97,236.18 | 96,784 | 96,979.99 | 69.86029 |
2024-12-22 10:30:00 | 96,979.99 | 97,012 | 96,699.96 | 96,718.42 | 122.9796 |
2024-12-22 10:45:00 | 96,718.42 | 96,824 | 96,613.18 | 96,719.99 | 96.69867 |
2024-12-22 11:00:00 | 96,719.99 | 96,760 | 96,549.37 | 96,655.99 | 171.94939 |
2024-12-22 11:15:00 | 96,656 | 97,320 | 96,608.31 | 97,160.39 | 262.87209 |
2024-12-22 11:30:00 | 97,160.38 | 97,236.67 | 96,968 | 96,980 | 91.88842 |
2024-12-22 11:45:00 | 96,980 | 97,020 | 96,810.43 | 96,994.37 | 79.90132 |
2024-12-22 12:00:00 | 96,994.37 | 97,071.97 | 96,903.33 | 96,951.99 | 70.27523 |
Subsets and Splits