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
|
|---|---|---|---|---|---|
2024-12-22 12:15:00 | 96,952 | 96,964 | 96,772.95 | 96,861.45 | 70.27859 |
2024-12-22 12:30:00 | 96,861.44 | 96,891.57 | 96,327.44 | 96,375.14 | 234.18121 |
2024-12-22 12:45:00 | 96,375.15 | 96,439.76 | 96,072 | 96,076.01 | 338.73677 |
2024-12-22 13:00:00 | 96,076.01 | 96,246.89 | 95,890.28 | 95,963.99 | 422.16702 |
2024-12-22 13:15:00 | 95,964 | 96,321.82 | 95,928 | 96,290.11 | 264.37504 |
2024-12-22 13:30:00 | 96,290.12 | 96,409.64 | 96,164 | 96,195.2 | 253.02611 |
2024-12-22 13:45:00 | 96,195.2 | 96,349.4 | 96,070.85 | 96,156.19 | 182.52636 |
2024-12-22 14:00:00 | 96,156.19 | 96,389.26 | 96,112 | 96,326.5 | 144.97964 |
2024-12-22 14:15:00 | 96,326.76 | 96,608 | 96,252 | 96,554.56 | 177.14019 |
2024-12-22 14:30:00 | 96,554.56 | 96,644 | 96,476.42 | 96,617.69 | 152.8188 |
2024-12-22 14:45:00 | 96,617.69 | 96,749.99 | 96,617.68 | 96,739.99 | 116.23004 |
2024-12-22 15:00:00 | 96,740 | 96,847.99 | 96,674.61 | 96,740.01 | 99.46382 |
2024-12-22 15:15:00 | 96,740 | 96,740.01 | 96,500 | 96,535.99 | 93.06126 |
2024-12-22 15:30:00 | 96,536 | 96,569.25 | 96,080 | 96,198.17 | 223.74192 |
2024-12-22 15:45:00 | 96,198.17 | 96,307.19 | 96,092 | 96,210.24 | 138.41437 |
2024-12-22 16:00:00 | 96,210.25 | 96,524.62 | 96,196.85 | 96,430.54 | 177.55825 |
2024-12-22 16:15:00 | 96,430.54 | 96,689.55 | 96,332.34 | 96,572.01 | 156.68773 |
2024-12-22 16:30:00 | 96,572.01 | 96,663.08 | 96,416 | 96,481.32 | 94.0691 |
2024-12-22 16:45:00 | 96,481.33 | 96,627.99 | 96,453.01 | 96,534.5 | 75.56304 |
2024-12-22 17:00:00 | 96,534.51 | 96,607 | 96,333.5 | 96,427.01 | 92.51126 |
2024-12-22 17:15:00 | 96,427.01 | 96,800 | 96,422.4 | 96,712.46 | 94.12294 |
2024-12-22 17:30:00 | 96,712.47 | 97,200.83 | 96,664.59 | 97,190 | 348.23996 |
2024-12-22 17:45:00 | 97,190 | 97,256.02 | 96,939.71 | 96,940.27 | 242.38941 |
2024-12-22 18:00:00 | 96,940.27 | 97,118 | 96,852 | 96,965.4 | 140.90458 |
2024-12-22 18:15:00 | 96,965.4 | 97,192.47 | 96,965.39 | 97,142.13 | 157.17045 |
2024-12-22 18:30:00 | 97,142.13 | 97,351.57 | 97,080.91 | 97,176.01 | 134.71923 |
2024-12-22 18:45:00 | 97,176 | 97,211.19 | 97,009.03 | 97,009.03 | 89.75187 |
2024-12-22 19:00:00 | 97,009.03 | 97,204 | 96,988 | 97,204 | 73.38671 |
2024-12-22 19:15:00 | 97,204 | 97,309.82 | 97,060.01 | 97,258.31 | 119.47434 |
2024-12-22 19:30:00 | 97,258.32 | 97,334.25 | 97,151.39 | 97,279.99 | 107.6456 |
2024-12-22 19:45:00 | 97,280 | 97,280 | 97,074.45 | 97,101.28 | 80.79433 |
2024-12-22 20:00:00 | 97,101.29 | 97,186.22 | 96,836.36 | 96,935.99 | 163.42581 |
2024-12-22 20:15:00 | 96,936 | 97,129.76 | 96,920.01 | 97,129.76 | 91.42739 |
2024-12-22 20:30:00 | 97,129.76 | 97,300 | 97,123.01 | 97,158.95 | 100.18946 |
2024-12-22 20:45:00 | 97,158.96 | 97,171.8 | 96,987.6 | 96,987.61 | 87.55233 |
2024-12-22 21:00:00 | 96,987.61 | 97,078.47 | 96,850 | 97,074.55 | 122.05788 |
2024-12-22 21:15:00 | 97,074.55 | 97,250 | 96,984 | 97,221.38 | 136.27638 |
2024-12-22 21:30:00 | 97,221.38 | 97,245.82 | 97,129.02 | 97,170.36 | 72.28584 |
2024-12-22 21:45:00 | 97,170.37 | 97,176 | 96,856 | 96,976 | 181.4505 |
2024-12-22 22:00:00 | 96,976 | 97,044.02 | 96,593.63 | 96,691.11 | 156.29918 |
2024-12-22 22:15:00 | 96,691.1 | 96,708.02 | 95,753.53 | 95,848.01 | 587.96261 |
2024-12-22 22:30:00 | 95,848.01 | 96,026.12 | 95,639.46 | 95,822.81 | 537.79233 |
2024-12-22 22:45:00 | 95,822.81 | 96,219.79 | 95,254.77 | 95,363.44 | 773.02173 |
2024-12-22 23:00:00 | 95,363.44 | 95,660.8 | 95,166.16 | 95,533.88 | 406.19538 |
2024-12-22 23:15:00 | 95,533.89 | 95,642.64 | 95,266.45 | 95,348.29 | 315.78323 |
2024-12-22 23:30:00 | 95,348.3 | 95,533.37 | 95,293.2 | 95,444.94 | 370.87641 |
2024-12-22 23:45:00 | 95,444.94 | 95,495.12 | 95,109.13 | 95,377.72 | 342.31028 |
2024-12-23 00:00:00 | 95,377.71 | 95,523.06 | 95,200 | 95,485.63 | 325.14414 |
2024-12-23 00:15:00 | 95,485.63 | 95,763.34 | 95,354.48 | 95,656.63 | 328.31311 |
2024-12-23 00:30:00 | 95,656.64 | 95,888.09 | 95,571.19 | 95,572.39 | 172.15304 |
2024-12-23 00:45:00 | 95,572.39 | 95,753.05 | 95,500 | 95,715.09 | 147.22478 |
2024-12-23 01:00:00 | 95,715.09 | 95,854.54 | 95,566.27 | 95,680.15 | 175.58829 |
2024-12-23 01:15:00 | 95,680.15 | 95,772 | 95,457.62 | 95,536.15 | 144.73821 |
2024-12-23 01:30:00 | 95,536.15 | 95,811.34 | 95,528 | 95,719.83 | 121.15636 |
2024-12-23 01:45:00 | 95,719.83 | 95,787.86 | 95,555 | 95,612.19 | 113.42142 |
2024-12-23 02:00:00 | 95,612.18 | 96,000 | 95,371.96 | 95,464.01 | 204.31179 |
2024-12-23 02:15:00 | 95,464 | 96,242.92 | 95,442.09 | 96,184.93 | 322.16106 |
2024-12-23 02:30:00 | 96,184.93 | 96,444.45 | 96,050.79 | 96,124.49 | 352.66322 |
2024-12-23 02:45:00 | 96,124.48 | 96,138.14 | 95,910.99 | 95,955.22 | 108.13534 |
2024-12-23 03:00:00 | 95,955.23 | 96,152 | 95,662 | 95,832.75 | 197.77017 |
2024-12-23 03:15:00 | 95,832.75 | 95,995.18 | 95,647.27 | 95,702.01 | 165.50668 |
2024-12-23 03:30:00 | 95,702.01 | 95,754.05 | 95,245.71 | 95,292.01 | 308.86348 |
2024-12-23 03:45:00 | 95,292 | 95,375.99 | 94,700 | 94,836.55 | 723.15736 |
2024-12-23 04:00:00 | 94,836.55 | 94,883.76 | 94,424 | 94,568.01 | 372.41073 |
2024-12-23 04:15:00 | 94,568.01 | 95,155.47 | 94,468 | 95,000.01 | 282.37353 |
2024-12-23 04:30:00 | 95,000.01 | 95,325 | 94,940 | 95,250 | 263.39995 |
2024-12-23 04:45:00 | 95,250 | 95,624 | 95,236.54 | 95,592.49 | 171.24145 |
2024-12-23 05:00:00 | 95,592.49 | 95,714.55 | 95,337.04 | 95,509.81 | 238.26842 |
2024-12-23 05:15:00 | 95,509.81 | 95,740 | 95,436.99 | 95,486.5 | 193.35699 |
2024-12-23 05:30:00 | 95,486.5 | 95,555.43 | 95,358.27 | 95,458.69 | 153.84188 |
2024-12-23 05:45:00 | 95,458.7 | 95,519.75 | 95,069.03 | 95,203.11 | 148.82686 |
2024-12-23 06:00:00 | 95,203.1 | 95,220.07 | 94,250.35 | 94,661.01 | 588.54325 |
2024-12-23 06:15:00 | 94,661 | 95,227.99 | 94,648 | 94,962 | 432.13869 |
2024-12-23 06:30:00 | 94,962 | 95,376 | 94,940.01 | 95,166.77 | 209.87967 |
2024-12-23 06:45:00 | 95,166.77 | 95,640 | 95,144.59 | 95,547.41 | 151.85269 |
2024-12-23 07:00:00 | 95,547.42 | 95,824 | 95,308 | 95,390.78 | 243.19864 |
2024-12-23 07:15:00 | 95,390.78 | 95,566.26 | 95,225 | 95,398.02 | 98.9018 |
2024-12-23 07:30:00 | 95,398.01 | 95,427.98 | 95,024 | 95,120.5 | 232.8734 |
2024-12-23 07:45:00 | 95,120.5 | 95,380 | 95,108.08 | 95,186.27 | 202.57421 |
2024-12-23 08:00:00 | 95,186.28 | 95,410.77 | 94,828 | 95,024.81 | 330.36175 |
2024-12-23 08:15:00 | 95,024.82 | 95,054.22 | 94,636 | 94,705.01 | 254.93514 |
2024-12-23 08:30:00 | 94,705.01 | 94,728.32 | 94,366 | 94,535.98 | 378.76036 |
2024-12-23 08:45:00 | 94,535.98 | 94,799.81 | 94,333.33 | 94,390.84 | 186.56374 |
2024-12-23 09:00:00 | 94,390.83 | 94,599.15 | 94,194.24 | 94,298.91 | 346.04319 |
2024-12-23 09:15:00 | 94,298.18 | 94,300.01 | 93,771.37 | 94,281.44 | 686.62287 |
2024-12-23 09:30:00 | 94,281.44 | 95,130.01 | 94,281.44 | 94,884.79 | 506.88043 |
2024-12-23 09:45:00 | 94,884.79 | 95,039.96 | 94,374.84 | 94,449.99 | 268.51035 |
2024-12-23 10:00:00 | 94,450 | 94,709.2 | 94,026.17 | 94,141.4 | 348.42881 |
2024-12-23 10:15:00 | 94,144.22 | 94,152.2 | 93,700.42 | 94,035.03 | 575.51033 |
2024-12-23 10:30:00 | 94,035.03 | 94,467.99 | 93,883.1 | 94,436 | 427.28121 |
2024-12-23 10:45:00 | 94,436.01 | 94,786.45 | 94,336 | 94,723.96 | 269.66736 |
2024-12-23 11:00:00 | 94,723.96 | 95,532.26 | 94,610.76 | 95,462.19 | 379.37835 |
2024-12-23 11:15:00 | 95,462.12 | 95,690.14 | 95,306.9 | 95,540 | 416.15167 |
2024-12-23 11:30:00 | 95,540.01 | 95,652.71 | 95,286.07 | 95,630.42 | 342.24547 |
2024-12-23 11:45:00 | 95,630.43 | 96,043.99 | 95,607.23 | 96,025.15 | 311.10137 |
2024-12-23 12:00:00 | 96,025.15 | 96,509.98 | 95,888.1 | 96,350.06 | 377.20411 |
2024-12-23 12:15:00 | 96,350.07 | 96,454.86 | 96,038.4 | 96,090.91 | 219.91199 |
2024-12-23 12:30:00 | 96,090.9 | 96,297.49 | 95,684.85 | 95,689.74 | 176.2824 |
2024-12-23 12:45:00 | 95,689.73 | 95,928.51 | 95,644 | 95,832.03 | 138.7757 |
2024-12-23 13:00:00 | 95,832.02 | 95,961.53 | 95,504.51 | 95,544.08 | 264.50753 |
Subsets and Splits