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
|
|---|---|---|---|---|---|
2024-12-23 13:15:00 | 95,544.07 | 95,804.71 | 95,352.21 | 95,713.52 | 867.30782 |
2024-12-23 13:30:00 | 95,713.52 | 95,859.99 | 95,524.3 | 95,721.59 | 147.70988 |
2024-12-23 13:45:00 | 95,721.59 | 95,768.51 | 95,554.61 | 95,608.02 | 40.81183 |
2024-12-23 14:00:00 | 95,608.01 | 95,650.76 | 95,082.52 | 95,082.53 | 339.54617 |
2024-12-23 14:15:00 | 95,082.53 | 95,527.93 | 95,082.52 | 95,367.99 | 154.91726 |
2024-12-23 14:30:00 | 95,368 | 95,412.36 | 94,705.07 | 94,960.07 | 281.34354 |
2024-12-23 14:45:00 | 94,960.08 | 95,030 | 94,719.76 | 94,824.83 | 165.5805 |
2024-12-23 15:00:00 | 94,824.83 | 95,250 | 94,824.83 | 95,211.43 | 263.48006 |
2024-12-23 15:15:00 | 95,211.43 | 95,410.4 | 94,859.99 | 95,364.01 | 203.31439 |
2024-12-23 15:30:00 | 95,364 | 95,454.55 | 95,224.56 | 95,435.79 | 144.82471 |
2024-12-23 15:45:00 | 95,435.8 | 95,579.62 | 95,275 | 95,404.01 | 133.61691 |
2024-12-23 16:00:00 | 95,404.01 | 95,554.88 | 95,187.24 | 95,455.01 | 145.7508 |
2024-12-23 16:15:00 | 95,455.01 | 95,473.19 | 95,079.08 | 95,103.5 | 156.5159 |
2024-12-23 16:30:00 | 95,103.5 | 95,350.34 | 95,036.77 | 95,158.29 | 116.05104 |
2024-12-23 16:45:00 | 95,158.3 | 95,553.21 | 95,145.78 | 95,503.87 | 194.2532 |
2024-12-23 17:00:00 | 95,503.87 | 96,167.98 | 95,493.22 | 95,939.57 | 411.67056 |
2024-12-23 17:15:00 | 95,939.56 | 96,060.61 | 95,811.19 | 95,895.99 | 233.32902 |
2024-12-23 17:30:00 | 95,896 | 96,107.09 | 95,842 | 95,976.02 | 112.17956 |
2024-12-23 17:45:00 | 95,976.01 | 96,121.22 | 95,888 | 96,013.72 | 135.85613 |
2024-12-23 18:00:00 | 96,013.72 | 96,178.72 | 95,976.14 | 96,154.06 | 161.0668 |
2024-12-23 18:15:00 | 96,154.06 | 96,295.26 | 96,108 | 96,156.33 | 330.56886 |
2024-12-23 18:30:00 | 96,156.33 | 96,156.33 | 95,962.26 | 96,098.63 | 235.64664 |
2024-12-23 18:45:00 | 96,098.63 | 96,445.17 | 96,032.3 | 96,392.39 | 216.24518 |
2024-12-23 19:00:00 | 96,392.4 | 96,538.92 | 96,100 | 96,155.13 | 223.2666 |
2024-12-23 19:15:00 | 96,155.13 | 96,266.2 | 95,942.16 | 95,967.89 | 149.79556 |
2024-12-23 19:30:00 | 95,967.89 | 96,012 | 95,819.79 | 95,994.72 | 128.79167 |
2024-12-23 19:45:00 | 95,994.71 | 95,994.71 | 95,864.04 | 95,932.42 | 69.8652 |
2024-12-23 20:00:00 | 95,932.41 | 96,221.08 | 95,864.8 | 96,020.63 | 250.20583 |
2024-12-23 20:15:00 | 96,020.64 | 96,297.45 | 95,947.01 | 96,258.99 | 227.31796 |
2024-12-23 20:30:00 | 96,259 | 96,321.85 | 96,100 | 96,148.95 | 153.66624 |
2024-12-23 20:45:00 | 96,148.95 | 96,423 | 96,099.7 | 96,305 | 231.73262 |
2024-12-23 21:00:00 | 96,305 | 96,350 | 95,854.54 | 95,858.42 | 167.50049 |
2024-12-23 21:15:00 | 95,858.41 | 95,938.61 | 95,723.07 | 95,795.24 | 183.40176 |
2024-12-23 21:30:00 | 95,795.25 | 95,877.49 | 94,974.55 | 95,120.54 | 438.31658 |
2024-12-23 21:45:00 | 95,120.54 | 95,318.75 | 94,832.93 | 94,924.34 | 373.31877 |
2024-12-23 22:00:00 | 94,924.35 | 95,403.99 | 94,847.05 | 95,212.92 | 326.22403 |
2024-12-23 22:15:00 | 95,213.68 | 95,580 | 95,213.68 | 95,521.74 | 219.08244 |
2024-12-23 22:30:00 | 95,522.18 | 95,621.54 | 94,262.16 | 94,290.41 | 1,069.10941 |
2024-12-23 22:45:00 | 94,290.41 | 94,535.34 | 93,700.01 | 94,389.67 | 1,737.10041 |
2024-12-23 23:00:00 | 94,389.67 | 94,430.89 | 93,483 | 93,837.87 | 1,209.05087 |
2024-12-23 23:15:00 | 93,837.87 | 94,082.07 | 93,268.94 | 93,432.2 | 675.11293 |
2024-12-23 23:30:00 | 93,432.18 | 93,716.09 | 93,300 | 93,354.76 | 495.61313 |
2024-12-23 23:45:00 | 93,354.76 | 93,500 | 93,107.52 | 93,250.37 | 560.23651 |
2024-12-24 00:00:00 | 93,250.38 | 93,500 | 93,085.64 | 93,119.22 | 426.09976 |
2024-12-24 00:15:00 | 93,119.22 | 93,458.77 | 92,928.82 | 93,439.06 | 681.26654 |
2024-12-24 00:30:00 | 93,439.07 | 93,456.35 | 93,000.38 | 93,452 | 410.79133 |
2024-12-24 00:45:00 | 93,452 | 94,260 | 93,304.17 | 93,980.61 | 837.86122 |
2024-12-24 01:00:00 | 93,980.61 | 94,135.47 | 93,353.84 | 93,411.99 | 494.5052 |
2024-12-24 01:15:00 | 93,411.98 | 93,866 | 93,280.49 | 93,789.22 | 278.76963 |
2024-12-24 01:30:00 | 93,789.21 | 93,846.9 | 93,315.91 | 93,432.6 | 289.10438 |
2024-12-24 01:45:00 | 93,432.61 | 93,549.36 | 93,206.79 | 93,364.26 | 266.08974 |
2024-12-24 02:00:00 | 93,364.26 | 93,747.66 | 93,312 | 93,680 | 241.68807 |
2024-12-24 02:15:00 | 93,680 | 93,705.56 | 93,174.58 | 93,260.07 | 283.51764 |
2024-12-24 02:30:00 | 93,260.06 | 93,424.16 | 93,080 | 93,080.01 | 272.07226 |
2024-12-24 02:45:00 | 93,080.01 | 93,165.44 | 92,690 | 92,758.55 | 500.64867 |
2024-12-24 03:00:00 | 92,758.54 | 93,451.77 | 92,702 | 93,451.77 | 424.12661 |
2024-12-24 03:15:00 | 93,451.78 | 93,710.03 | 93,324.6 | 93,440.26 | 296.61894 |
2024-12-24 03:30:00 | 93,440.26 | 93,644 | 93,132 | 93,256 | 249.40003 |
2024-12-24 03:45:00 | 93,256 | 93,338.74 | 92,960 | 93,044.79 | 283.73661 |
2024-12-24 04:00:00 | 93,044.79 | 93,111.99 | 92,588 | 92,588.25 | 488.96229 |
2024-12-24 04:15:00 | 92,588.25 | 93,043.79 | 92,520 | 92,943.46 | 547.74091 |
2024-12-24 04:30:00 | 92,943.45 | 93,242.43 | 92,800 | 92,996.2 | 314.58453 |
2024-12-24 04:45:00 | 92,996.21 | 93,530.01 | 92,948.96 | 93,186.34 | 443.31319 |
2024-12-24 05:00:00 | 93,186.34 | 94,124 | 93,181.83 | 94,050 | 536.05586 |
2024-12-24 05:15:00 | 94,050.01 | 94,305.61 | 93,921.19 | 94,072.42 | 387.45803 |
2024-12-24 05:30:00 | 94,072.42 | 94,251.77 | 93,937.52 | 94,137.45 | 277.28817 |
2024-12-24 05:45:00 | 94,137.44 | 94,150 | 93,791.14 | 93,964.01 | 206.31869 |
2024-12-24 06:00:00 | 93,964.01 | 94,107.65 | 93,911.5 | 94,027.73 | 188.79134 |
2024-12-24 06:15:00 | 94,027.73 | 94,985.43 | 94,006.12 | 94,947.7 | 399.22876 |
2024-12-24 06:30:00 | 94,947.7 | 94,952 | 94,556.21 | 94,772.64 | 188.96425 |
2024-12-24 06:45:00 | 94,772.64 | 95,191.81 | 94,600 | 95,191.81 | 242.6214 |
2024-12-24 07:00:00 | 95,191.8 | 95,446.65 | 95,100 | 95,164.01 | 434.63898 |
2024-12-24 07:15:00 | 95,164.01 | 95,509.09 | 95,046.15 | 95,121.21 | 223.01609 |
2024-12-24 07:30:00 | 95,121.22 | 95,131.69 | 94,724 | 94,777.87 | 258.07358 |
2024-12-24 07:45:00 | 94,777.87 | 94,881.47 | 94,683.81 | 94,881.47 | 151.99443 |
2024-12-24 08:00:00 | 94,881.47 | 94,881.47 | 94,335.01 | 94,449.2 | 197.25252 |
2024-12-24 08:15:00 | 94,449.2 | 94,652 | 94,131.11 | 94,406.09 | 346.77822 |
2024-12-24 08:30:00 | 94,406.1 | 94,545.45 | 94,348 | 94,482.95 | 214.3441 |
2024-12-24 08:45:00 | 94,482.95 | 94,666.67 | 94,234.08 | 94,550.22 | 197.46595 |
2024-12-24 09:00:00 | 94,550.23 | 94,672 | 94,358.82 | 94,500.01 | 147.46291 |
2024-12-24 09:15:00 | 94,500 | 94,659.95 | 94,351.22 | 94,471.39 | 111.21066 |
2024-12-24 09:30:00 | 94,471.4 | 94,471.4 | 94,151 | 94,193.69 | 151.44714 |
2024-12-24 09:45:00 | 94,193.7 | 94,285.11 | 94,036 | 94,123.43 | 157.46085 |
2024-12-24 10:00:00 | 94,123.43 | 94,320 | 93,852.01 | 93,925 | 190.82489 |
2024-12-24 10:15:00 | 93,925 | 93,974.05 | 93,569.02 | 93,817.23 | 358.42342 |
2024-12-24 10:30:00 | 93,817.23 | 94,170 | 93,817.23 | 94,134.38 | 176.03744 |
2024-12-24 10:45:00 | 94,134.38 | 94,257.47 | 93,796 | 93,961.45 | 154.3172 |
2024-12-24 11:00:00 | 93,961.45 | 94,023.62 | 93,810.02 | 93,825.39 | 234.27763 |
2024-12-24 11:15:00 | 93,825.39 | 94,173.1 | 93,825.38 | 94,163.97 | 150.93309 |
2024-12-24 11:30:00 | 94,163.96 | 94,379.34 | 94,111.5 | 94,325.02 | 139.47993 |
2024-12-24 11:45:00 | 94,325.02 | 94,400 | 94,228.78 | 94,348.75 | 208.10805 |
2024-12-24 12:00:00 | 94,348.75 | 94,380 | 94,114.99 | 94,229.01 | 77.7898 |
2024-12-24 12:15:00 | 94,229 | 94,397.86 | 94,228 | 94,362.96 | 82.16856 |
2024-12-24 12:30:00 | 94,362.95 | 94,378.96 | 94,052.7 | 94,275.93 | 281.22234 |
2024-12-24 12:45:00 | 94,275.93 | 94,416 | 94,158.39 | 94,412.3 | 105.13164 |
2024-12-24 13:00:00 | 94,412.3 | 94,485.65 | 94,311.55 | 94,471.99 | 104.41834 |
2024-12-24 13:15:00 | 94,472 | 94,640 | 94,410.04 | 94,560.78 | 105.65701 |
2024-12-24 13:30:00 | 94,560.78 | 94,653.45 | 94,431.38 | 94,541.31 | 100.7744 |
2024-12-24 13:45:00 | 94,541.32 | 94,641.77 | 94,515.27 | 94,606.06 | 101.82701 |
2024-12-24 14:00:00 | 94,606.06 | 94,606.07 | 94,406.02 | 94,430.92 | 150.94516 |
Subsets and Splits