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
|
|---|---|---|---|---|---|
2024-12-25 15:15:00 | 98,207.66 | 98,366.79 | 98,054.21 | 98,088.06 | 123.91421 |
2024-12-25 15:30:00 | 98,088.06 | 98,166.99 | 97,991.47 | 98,027.13 | 85.59262 |
2024-12-25 15:45:00 | 98,027.14 | 98,198.8 | 97,978.36 | 98,084.33 | 101.62167 |
2024-12-25 16:00:00 | 98,084.33 | 98,114.46 | 97,928.2 | 98,079.21 | 104.91783 |
2024-12-25 16:15:00 | 98,079.21 | 98,271.76 | 98,079.2 | 98,251.65 | 87.25754 |
2024-12-25 16:30:00 | 98,251.66 | 98,259.52 | 98,174.69 | 98,174.69 | 64.08985 |
2024-12-25 16:45:00 | 98,174.7 | 98,174.7 | 97,926.99 | 98,069.71 | 133.63648 |
2024-12-25 17:00:00 | 98,069.72 | 98,177.33 | 98,030.96 | 98,030.96 | 66.72203 |
2024-12-25 17:15:00 | 98,030.96 | 98,190.81 | 98,030.96 | 98,190.8 | 42.69138 |
2024-12-25 17:30:00 | 98,190.8 | 98,265.07 | 98,007.69 | 98,070.16 | 157.76297 |
2024-12-25 17:45:00 | 98,070.16 | 98,200 | 98,056.21 | 98,189.54 | 65.43394 |
2024-12-25 18:00:00 | 98,189.55 | 98,644.38 | 98,153.13 | 98,625.34 | 212.31285 |
2024-12-25 18:15:00 | 98,625.34 | 99,349.31 | 98,608 | 98,910.97 | 583.05011 |
2024-12-25 18:30:00 | 98,910.96 | 99,138.57 | 98,735.27 | 98,837.11 | 233.39024 |
2024-12-25 18:45:00 | 98,837.1 | 98,840.45 | 98,145.75 | 98,457 | 259.20379 |
2024-12-25 19:00:00 | 98,456.99 | 98,725 | 98,320.5 | 98,724.99 | 135.83782 |
2024-12-25 19:15:00 | 98,724.99 | 98,866.77 | 98,550 | 98,831.33 | 125.0651 |
2024-12-25 19:30:00 | 98,831.33 | 98,850 | 98,441.64 | 98,469.01 | 78.94509 |
2024-12-25 19:45:00 | 98,469.01 | 98,523.91 | 97,773.83 | 97,907.61 | 676.04983 |
2024-12-25 20:00:00 | 97,907.61 | 98,153.84 | 97,632.02 | 98,057.86 | 432.79246 |
2024-12-25 20:15:00 | 98,057.86 | 98,277.69 | 98,020.14 | 98,152.47 | 146.74177 |
2024-12-25 20:30:00 | 98,152.46 | 98,596.78 | 98,005.63 | 98,529.8 | 426.83025 |
2024-12-25 20:45:00 | 98,528.58 | 98,610.11 | 98,072.55 | 98,176.03 | 302.69532 |
2024-12-25 21:00:00 | 98,176.02 | 98,548 | 98,136 | 98,435.39 | 133.54823 |
2024-12-25 21:15:00 | 98,435.39 | 98,515.71 | 98,300.91 | 98,320.01 | 87.0818 |
2024-12-25 21:30:00 | 98,320 | 98,480 | 98,131.85 | 98,410.47 | 92.85856 |
2024-12-25 21:45:00 | 98,410.48 | 98,609.89 | 98,378.76 | 98,462.56 | 142.0557 |
2024-12-25 22:00:00 | 98,462.57 | 98,613.35 | 98,257.32 | 98,500.01 | 160.01588 |
2024-12-25 22:15:00 | 98,500 | 98,760.92 | 98,452.86 | 98,579.52 | 136.38661 |
2024-12-25 22:30:00 | 98,579.52 | 98,832.89 | 98,572.3 | 98,771.63 | 163.9285 |
2024-12-25 22:45:00 | 98,771.62 | 98,829.72 | 98,613.81 | 98,710 | 90.50082 |
2024-12-25 23:00:00 | 98,710 | 98,724 | 98,359.05 | 98,453.47 | 130.73226 |
2024-12-25 23:15:00 | 98,453.47 | 98,600 | 98,224.25 | 98,310.68 | 117.11719 |
2024-12-25 23:30:00 | 98,310.68 | 98,678.81 | 98,202.43 | 98,647.63 | 125.32101 |
2024-12-25 23:45:00 | 98,647.63 | 98,715.37 | 98,480.01 | 98,519.98 | 154.74871 |
2024-12-26 00:00:00 | 98,519.99 | 98,696.4 | 98,432.07 | 98,464.27 | 95.70549 |
2024-12-26 00:15:00 | 98,464.27 | 98,491.82 | 98,228 | 98,417.78 | 128.83054 |
2024-12-26 00:30:00 | 98,417.78 | 98,417.78 | 98,134.4 | 98,347.07 | 164.03816 |
2024-12-26 00:45:00 | 98,347.07 | 98,540.44 | 98,314.01 | 98,425.51 | 120.42417 |
2024-12-26 01:00:00 | 98,425.5 | 98,501.39 | 98,185.21 | 98,263.99 | 110.94393 |
2024-12-26 01:15:00 | 98,263.99 | 98,583.36 | 98,263.98 | 98,500 | 74.64941 |
2024-12-26 01:30:00 | 98,500 | 98,659 | 98,434.79 | 98,597.43 | 76.19812 |
2024-12-26 01:45:00 | 98,597.43 | 98,643.76 | 98,506.54 | 98,570.82 | 82.32391 |
2024-12-26 02:00:00 | 98,570.82 | 98,785.68 | 98,544.22 | 98,749.46 | 106.01741 |
2024-12-26 02:15:00 | 98,749.46 | 98,965.9 | 98,744 | 98,948.88 | 160.54396 |
2024-12-26 02:30:00 | 98,948.87 | 98,978.18 | 98,781.75 | 98,821.87 | 103.93887 |
2024-12-26 02:45:00 | 98,821.88 | 98,950.77 | 98,616 | 98,756.26 | 197.09995 |
2024-12-26 03:00:00 | 98,756.26 | 99,000 | 98,734.66 | 98,999.99 | 84.60791 |
2024-12-26 03:15:00 | 99,000 | 99,193.92 | 98,903.74 | 98,946.2 | 168.31688 |
2024-12-26 03:30:00 | 98,946.2 | 99,299.99 | 98,946.2 | 99,206.66 | 277.92548 |
2024-12-26 03:45:00 | 99,206.66 | 99,291.19 | 98,976.32 | 99,018.52 | 143.28135 |
2024-12-26 04:00:00 | 99,018.52 | 99,258.13 | 99,018.51 | 99,132.01 | 114.71684 |
2024-12-26 04:15:00 | 99,132.02 | 99,400 | 99,064.75 | 99,339.65 | 144.93969 |
2024-12-26 04:30:00 | 99,339.65 | 99,372.05 | 98,949.03 | 99,000.01 | 143.3721 |
2024-12-26 04:45:00 | 99,000 | 99,195.2 | 98,870.95 | 99,144.62 | 139.43244 |
2024-12-26 05:00:00 | 99,144.62 | 99,555 | 98,917.68 | 98,941.65 | 346.39863 |
2024-12-26 05:15:00 | 98,941.65 | 99,025 | 98,624.04 | 98,670.44 | 259.98804 |
2024-12-26 05:30:00 | 98,670.44 | 98,718.99 | 98,384.61 | 98,391 | 154.72481 |
2024-12-26 05:45:00 | 98,391.01 | 98,629 | 98,384.61 | 98,506.36 | 112.22397 |
2024-12-26 06:00:00 | 98,506.37 | 98,656.63 | 98,434.78 | 98,472.43 | 116.45435 |
2024-12-26 06:15:00 | 98,472.44 | 98,739 | 98,472.44 | 98,739 | 96.90949 |
2024-12-26 06:30:00 | 98,739 | 99,100 | 98,738.99 | 98,849.14 | 183.98275 |
2024-12-26 06:45:00 | 98,849.14 | 99,047.61 | 98,760.79 | 98,811.16 | 69.33971 |
2024-12-26 07:00:00 | 98,811.16 | 99,300 | 98,811.16 | 99,271.98 | 158.96046 |
2024-12-26 07:15:00 | 99,271.99 | 99,460.62 | 99,137.58 | 99,137.58 | 275.72605 |
2024-12-26 07:30:00 | 99,137.59 | 99,392.1 | 99,022.54 | 99,319.28 | 127.37452 |
2024-12-26 07:45:00 | 99,319.28 | 99,569.15 | 99,232.03 | 99,429.6 | 263.38947 |
2024-12-26 08:00:00 | 99,429.61 | 99,963.7 | 99,429.6 | 99,718.03 | 429.65683 |
2024-12-26 08:15:00 | 99,718.03 | 99,901.21 | 99,242.19 | 99,316.73 | 281.30284 |
2024-12-26 08:30:00 | 99,316.74 | 99,354.51 | 99,064.55 | 99,203.05 | 251.37499 |
2024-12-26 08:45:00 | 99,203.04 | 99,401.75 | 98,955.77 | 99,028.66 | 150.3276 |
2024-12-26 09:00:00 | 99,028.66 | 99,143.92 | 98,604.6 | 98,605.11 | 271.87701 |
2024-12-26 09:15:00 | 98,605.11 | 98,998.04 | 98,590 | 98,796.5 | 279.96027 |
2024-12-26 09:30:00 | 98,796.5 | 98,946.99 | 98,708.15 | 98,741.89 | 132.49839 |
2024-12-26 09:45:00 | 98,741.9 | 99,250 | 98,741.89 | 99,057.01 | 158.34829 |
2024-12-26 10:00:00 | 99,057.02 | 99,113.86 | 98,641.31 | 99,076 | 229.46855 |
2024-12-26 10:15:00 | 99,076 | 99,194.21 | 99,032.94 | 99,115.01 | 144.25123 |
2024-12-26 10:30:00 | 99,115 | 99,127.18 | 98,900 | 98,900 | 96.24134 |
2024-12-26 10:45:00 | 98,900 | 98,900.01 | 98,468.26 | 98,750.34 | 285.7985 |
2024-12-26 11:00:00 | 98,750.34 | 98,902.72 | 98,610.54 | 98,714.72 | 156.7014 |
2024-12-26 11:15:00 | 98,714.72 | 98,875.54 | 98,576.77 | 98,829.49 | 119.54214 |
2024-12-26 11:30:00 | 98,829.48 | 99,024.67 | 98,779.25 | 98,897.67 | 132.39371 |
2024-12-26 11:45:00 | 98,897.67 | 99,167.12 | 98,688.71 | 98,995.17 | 219.29132 |
2024-12-26 12:00:00 | 98,995.18 | 98,995.18 | 98,607.4 | 98,607.41 | 149.16899 |
2024-12-26 12:15:00 | 98,607.41 | 98,700 | 98,500 | 98,542.29 | 163.03752 |
2024-12-26 12:30:00 | 98,542.29 | 98,571 | 98,255 | 98,474.74 | 219.16676 |
2024-12-26 12:45:00 | 98,474.75 | 98,474.75 | 98,300 | 98,300 | 98.55427 |
2024-12-26 13:00:00 | 98,300 | 98,383.99 | 98,076.58 | 98,106.09 | 266.57382 |
2024-12-26 13:15:00 | 98,106.08 | 98,352.65 | 98,106.08 | 98,272.34 | 189.84816 |
2024-12-26 13:30:00 | 98,272.34 | 98,375.81 | 98,231.34 | 98,375.8 | 68.91189 |
2024-12-26 13:45:00 | 98,375.81 | 98,460 | 98,340.96 | 98,375.01 | 109.26166 |
2024-12-26 14:00:00 | 98,375.01 | 98,484 | 98,197.38 | 98,348.07 | 157.5551 |
2024-12-26 14:15:00 | 98,348.08 | 98,381.01 | 98,119.69 | 98,198.81 | 62.52505 |
2024-12-26 14:30:00 | 98,198.8 | 98,198.81 | 98,023.1 | 98,157.8 | 156.91424 |
2024-12-26 14:45:00 | 98,157.8 | 98,255.55 | 98,058.58 | 98,121.2 | 94.42104 |
2024-12-26 15:00:00 | 98,121.21 | 98,292 | 97,956.63 | 98,264.82 | 205.7299 |
2024-12-26 15:15:00 | 98,264.83 | 98,264.83 | 98,043.52 | 98,043.52 | 89.76759 |
2024-12-26 15:30:00 | 98,043.52 | 98,043.52 | 97,780 | 97,987.2 | 257.40194 |
2024-12-26 15:45:00 | 97,987.2 | 98,104 | 97,711.17 | 97,719.99 | 250.09581 |
2024-12-26 16:00:00 | 97,719.99 | 97,772.13 | 96,690.91 | 96,702.38 | 1,299.59967 |
Subsets and Splits