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
|
|---|---|---|---|---|---|
2024-12-24 14:15:00 | 94,430.92 | 94,439.18 | 94,200.01 | 94,407.99 | 150.1177 |
2024-12-24 14:30:00 | 94,407.98 | 94,453.58 | 94,196.54 | 94,277.56 | 96.01301 |
2024-12-24 14:45:00 | 94,277.56 | 94,333.34 | 93,830.47 | 93,918.99 | 194.50193 |
2024-12-24 15:00:00 | 93,918.99 | 93,979.44 | 93,810.45 | 93,921.55 | 158.5721 |
2024-12-24 15:15:00 | 93,921.54 | 94,200 | 93,921.54 | 94,138.91 | 94.57215 |
2024-12-24 15:30:00 | 94,138.9 | 94,313.61 | 94,116 | 94,147.73 | 100.80275 |
2024-12-24 15:45:00 | 94,147.74 | 94,290.82 | 94,111.05 | 94,233.19 | 94.97908 |
2024-12-24 16:00:00 | 94,233.2 | 94,635.7 | 94,125.42 | 94,342.51 | 238.81678 |
2024-12-24 16:15:00 | 94,342.51 | 94,561.55 | 94,304.05 | 94,421.18 | 174.17419 |
2024-12-24 16:30:00 | 94,421.19 | 94,540.58 | 94,284.01 | 94,321.5 | 89.81908 |
2024-12-24 16:45:00 | 94,321.5 | 94,545.45 | 94,267.62 | 94,495.77 | 130.64599 |
2024-12-24 17:00:00 | 94,495.77 | 94,530.42 | 94,040 | 94,076.93 | 100.05957 |
2024-12-24 17:15:00 | 94,076.92 | 94,215.37 | 93,952 | 94,160.01 | 110.78188 |
2024-12-24 17:30:00 | 94,160.01 | 94,240 | 94,075.2 | 94,145.59 | 119.68269 |
2024-12-24 17:45:00 | 94,145.6 | 94,240 | 93,991.52 | 94,068.01 | 116.26502 |
2024-12-24 18:00:00 | 94,068.01 | 94,119.91 | 93,857.92 | 94,028 | 124.62727 |
2024-12-24 18:15:00 | 94,027.99 | 94,194.07 | 93,840 | 93,898.78 | 126.49872 |
2024-12-24 18:30:00 | 93,898.78 | 94,024.78 | 93,864.01 | 93,866.88 | 72.52045 |
2024-12-24 18:45:00 | 93,866.89 | 94,054.67 | 93,866.88 | 93,972.01 | 65.98258 |
2024-12-24 19:00:00 | 93,972.01 | 94,159.99 | 93,934.69 | 94,159.85 | 180.07828 |
2024-12-24 19:15:00 | 94,159.84 | 94,368.97 | 94,104 | 94,363.62 | 99.11173 |
2024-12-24 19:30:00 | 94,363.63 | 94,379.99 | 94,294.04 | 94,325.66 | 95.34699 |
2024-12-24 19:45:00 | 94,325.66 | 94,425.7 | 94,246.08 | 94,398.6 | 91.68941 |
2024-12-24 20:00:00 | 94,398.6 | 94,410.39 | 94,211.4 | 94,220.82 | 111.18582 |
2024-12-24 20:15:00 | 94,220.83 | 94,358.77 | 94,075.1 | 94,266.57 | 125.41543 |
2024-12-24 20:30:00 | 94,266.58 | 94,353.22 | 94,091.1 | 94,111.48 | 105.24069 |
2024-12-24 20:45:00 | 94,111.48 | 94,321 | 94,111.48 | 94,304.32 | 79.36591 |
2024-12-24 21:00:00 | 94,305.84 | 94,596.3 | 94,289.24 | 94,581.55 | 226.27562 |
2024-12-24 21:15:00 | 94,581.56 | 94,861.61 | 94,512.75 | 94,767.41 | 286.90825 |
2024-12-24 21:30:00 | 94,767.41 | 95,298.51 | 94,767.4 | 95,215.86 | 444.72318 |
2024-12-24 21:45:00 | 95,215.87 | 96,094 | 95,172.33 | 96,085.02 | 662.19501 |
2024-12-24 22:00:00 | 96,085.02 | 96,428.57 | 95,864.5 | 96,252.67 | 708.23376 |
2024-12-24 22:15:00 | 96,252.67 | 96,904.93 | 96,165.63 | 96,833.86 | 499.03194 |
2024-12-24 22:30:00 | 96,833.86 | 97,215.19 | 96,554.97 | 97,211.72 | 814.67023 |
2024-12-24 22:45:00 | 97,211.72 | 97,498.64 | 96,815.38 | 97,465.06 | 615.80159 |
2024-12-24 23:00:00 | 97,465.06 | 97,741.88 | 97,235.55 | 97,568.86 | 832.73944 |
2024-12-24 23:15:00 | 97,568.86 | 97,611.77 | 97,275.43 | 97,542.07 | 453.10644 |
2024-12-24 23:30:00 | 97,542.06 | 98,197 | 97,376.77 | 98,131.26 | 606.62239 |
2024-12-24 23:45:00 | 98,131.26 | 98,300 | 97,806.18 | 98,300 | 398.84907 |
2024-12-25 00:00:00 | 98,299.99 | 98,489.93 | 98,000 | 98,445.21 | 560.15448 |
2024-12-25 00:15:00 | 98,445.2 | 98,600 | 98,285.63 | 98,493.11 | 537.60505 |
2024-12-25 00:30:00 | 98,493.12 | 98,511.99 | 97,964 | 98,116 | 626.85381 |
2024-12-25 00:45:00 | 98,116 | 98,666 | 98,086.14 | 98,496.23 | 447.63569 |
2024-12-25 01:00:00 | 98,496.23 | 98,944.75 | 98,484.09 | 98,893.74 | 526.0189 |
2024-12-25 01:15:00 | 98,893.73 | 99,030.72 | 98,707.25 | 98,714.11 | 543.91881 |
2024-12-25 01:30:00 | 98,714.11 | 98,732 | 98,325.78 | 98,675.88 | 362.91579 |
2024-12-25 01:45:00 | 98,675.88 | 99,018.96 | 98,474.16 | 98,797.47 | 356.56748 |
2024-12-25 02:00:00 | 98,797.47 | 99,339.25 | 98,755.39 | 99,319.28 | 464.06668 |
2024-12-25 02:15:00 | 99,319.27 | 99,487.99 | 98,418.16 | 98,457.43 | 564.78215 |
2024-12-25 02:30:00 | 98,457.43 | 98,734.45 | 98,455.86 | 98,560.23 | 293.10982 |
2024-12-25 02:45:00 | 98,560.22 | 98,851.79 | 98,560.22 | 98,618.66 | 157.32414 |
2024-12-25 03:00:00 | 98,618.66 | 98,743.52 | 98,450.01 | 98,607.99 | 187.13822 |
2024-12-25 03:15:00 | 98,607.99 | 98,612.86 | 98,203.59 | 98,203.59 | 167.81252 |
2024-12-25 03:30:00 | 98,203.6 | 98,415.63 | 97,950 | 98,086.01 | 275.64613 |
2024-12-25 03:45:00 | 98,086 | 98,100 | 97,546.57 | 97,581.09 | 375.36338 |
2024-12-25 04:00:00 | 97,581.1 | 97,760 | 97,250 | 97,600.84 | 500.15379 |
2024-12-25 04:15:00 | 97,600.84 | 98,056.27 | 97,444 | 97,817.88 | 296.58175 |
2024-12-25 04:30:00 | 97,817.88 | 97,980 | 97,628 | 97,700.01 | 268.84271 |
2024-12-25 04:45:00 | 97,700 | 97,807.28 | 97,284.51 | 97,298.01 | 183.07771 |
2024-12-25 05:00:00 | 97,298.02 | 98,054.22 | 97,277.9 | 97,981.49 | 245.57399 |
2024-12-25 05:15:00 | 97,981.5 | 98,267.62 | 97,939.97 | 98,128.5 | 260.67803 |
2024-12-25 05:30:00 | 98,128.51 | 98,263.31 | 98,045.43 | 98,239.55 | 105.04214 |
2024-12-25 05:45:00 | 98,239.55 | 98,462.28 | 98,197.11 | 98,397.96 | 180.68112 |
2024-12-25 06:00:00 | 98,397.95 | 98,757.93 | 98,355.43 | 98,747.62 | 220.55289 |
2024-12-25 06:15:00 | 98,747.62 | 99,068.9 | 98,576.21 | 98,621.6 | 285.13225 |
2024-12-25 06:30:00 | 98,621.61 | 98,775.51 | 98,444.44 | 98,637.94 | 153.65069 |
2024-12-25 06:45:00 | 98,637.93 | 98,863.82 | 98,582 | 98,777.11 | 92.09462 |
2024-12-25 07:00:00 | 98,777.1 | 99,019.1 | 98,775.3 | 98,837.36 | 121.87217 |
2024-12-25 07:15:00 | 98,837.36 | 98,929.05 | 98,714.29 | 98,739.99 | 92.97162 |
2024-12-25 07:30:00 | 98,740 | 98,799.62 | 98,492.67 | 98,616.27 | 95.04447 |
2024-12-25 07:45:00 | 98,616.28 | 98,855.99 | 98,543.17 | 98,663.58 | 83.5795 |
2024-12-25 08:00:00 | 98,663.58 | 98,752.86 | 98,524 | 98,752.85 | 148.59641 |
2024-12-25 08:15:00 | 98,752.85 | 98,753.25 | 98,514.51 | 98,514.52 | 113.35263 |
2024-12-25 08:30:00 | 98,514.51 | 98,723.99 | 98,493.17 | 98,706.52 | 89.31217 |
2024-12-25 08:45:00 | 98,706.52 | 98,878.44 | 98,393.6 | 98,418.42 | 364.16349 |
2024-12-25 09:00:00 | 98,418.42 | 98,597.6 | 98,251 | 98,340.35 | 146.71627 |
2024-12-25 09:15:00 | 98,340.35 | 98,437.2 | 98,151.3 | 98,170.98 | 166.89242 |
2024-12-25 09:30:00 | 98,170.98 | 98,231 | 97,901.08 | 98,197.38 | 201.87043 |
2024-12-25 09:45:00 | 98,197.37 | 98,225.22 | 97,983.17 | 97,983.18 | 82.52588 |
2024-12-25 10:00:00 | 97,983.17 | 98,066.11 | 97,725.27 | 97,876.59 | 193.04035 |
2024-12-25 10:15:00 | 97,876.58 | 98,124.43 | 97,876.58 | 98,019.74 | 125.04983 |
2024-12-25 10:30:00 | 98,019.74 | 98,269.53 | 97,909.22 | 98,055.57 | 123.80806 |
2024-12-25 10:45:00 | 98,055.58 | 98,353.99 | 98,055.57 | 98,131.07 | 151.92827 |
2024-12-25 11:00:00 | 98,131.07 | 98,273.62 | 98,042.07 | 98,121.64 | 137.03627 |
2024-12-25 11:15:00 | 98,121.65 | 98,217.69 | 97,930.53 | 98,202.96 | 108.95227 |
2024-12-25 11:30:00 | 98,202.96 | 98,280.02 | 98,090.36 | 98,150.01 | 107.79957 |
2024-12-25 11:45:00 | 98,150.01 | 98,180.59 | 97,978.04 | 98,029.48 | 85.98168 |
2024-12-25 12:00:00 | 98,029.49 | 98,201.4 | 97,875.91 | 98,154.37 | 132.01046 |
2024-12-25 12:15:00 | 98,154.38 | 98,199.04 | 98,090 | 98,167.47 | 71.68107 |
2024-12-25 12:30:00 | 98,167.47 | 98,300 | 98,149.78 | 98,300 | 81.34822 |
2024-12-25 12:45:00 | 98,300 | 98,354.39 | 98,211.64 | 98,236.01 | 51.94389 |
2024-12-25 13:00:00 | 98,236.01 | 98,275.99 | 98,172.02 | 98,231.43 | 60.47381 |
2024-12-25 13:15:00 | 98,231.43 | 98,322.75 | 98,222.17 | 98,251.28 | 43.98741 |
2024-12-25 13:30:00 | 98,251.29 | 98,360.65 | 98,159.09 | 98,237.91 | 95.52026 |
2024-12-25 13:45:00 | 98,237.91 | 98,337 | 98,198.76 | 98,279.28 | 55.50161 |
2024-12-25 14:00:00 | 98,279.28 | 98,325 | 98,202.61 | 98,325 | 86.77698 |
2024-12-25 14:15:00 | 98,325 | 98,581.9 | 97,933.97 | 97,984.66 | 193.08981 |
2024-12-25 14:30:00 | 97,984.66 | 98,143.13 | 97,962.68 | 98,014.21 | 83.55612 |
2024-12-25 14:45:00 | 98,014.21 | 98,071.15 | 97,844.18 | 97,884.38 | 91.28649 |
2024-12-25 15:00:00 | 97,884.39 | 98,207.66 | 97,873.49 | 98,207.66 | 96.33369 |
Subsets and Splits