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
|
|---|---|---|---|---|---|
2024-12-26 16:15:00 | 96,702.37 | 96,759.42 | 96,005 | 96,181.05 | 764.60122 |
2024-12-26 16:30:00 | 96,181.06 | 96,280 | 95,616.18 | 96,027.36 | 732.60948 |
2024-12-26 16:45:00 | 96,027.35 | 96,308.41 | 95,815.68 | 95,878.56 | 521.43144 |
2024-12-26 17:00:00 | 95,878.56 | 95,978.52 | 95,708.75 | 95,909.6 | 261.28637 |
2024-12-26 17:15:00 | 95,909.61 | 95,909.61 | 95,555 | 95,660.01 | 253.80628 |
2024-12-26 17:30:00 | 95,660.01 | 95,829.49 | 95,420.26 | 95,796.95 | 336.5128 |
2024-12-26 17:45:00 | 95,796.96 | 95,796.96 | 95,425.59 | 95,439.25 | 232.70449 |
2024-12-26 18:00:00 | 95,439.4 | 95,489.76 | 95,199.14 | 95,305.2 | 241.67889 |
2024-12-26 18:15:00 | 95,305.21 | 95,642.32 | 95,255.37 | 95,511.55 | 219.60853 |
2024-12-26 18:30:00 | 95,511.56 | 95,598.58 | 95,301 | 95,588.99 | 164.92116 |
2024-12-26 18:45:00 | 95,589 | 95,777.4 | 95,418.87 | 95,500.02 | 210.33834 |
2024-12-26 19:00:00 | 95,500.02 | 95,797.07 | 95,469.53 | 95,687.5 | 222.5325 |
2024-12-26 19:15:00 | 95,687.51 | 95,917.63 | 95,656.25 | 95,853.91 | 211.22983 |
2024-12-26 19:30:00 | 95,853.92 | 96,035.5 | 95,700 | 95,718.72 | 273.77563 |
2024-12-26 19:45:00 | 95,718.71 | 95,847.43 | 95,660 | 95,695.81 | 109.62102 |
2024-12-26 20:00:00 | 95,695.81 | 95,695.82 | 95,462.57 | 95,539.94 | 156.36404 |
2024-12-26 20:15:00 | 95,539.94 | 95,880.6 | 95,488.01 | 95,815.59 | 119.78312 |
2024-12-26 20:30:00 | 95,815.59 | 95,832 | 95,504.97 | 95,627.08 | 149.76606 |
2024-12-26 20:45:00 | 95,627.08 | 95,748.22 | 95,513.33 | 95,680.71 | 100.20555 |
2024-12-26 21:00:00 | 95,680.71 | 95,748.74 | 95,375 | 95,479.69 | 320.13458 |
2024-12-26 21:15:00 | 95,479.69 | 95,557.59 | 95,337.06 | 95,403.86 | 142.15271 |
2024-12-26 21:30:00 | 95,403.85 | 95,682.94 | 95,288 | 95,590.45 | 223.77399 |
2024-12-26 21:45:00 | 95,590.45 | 95,772.9 | 95,317.19 | 95,704.44 | 233.9251 |
2024-12-26 22:00:00 | 95,704.45 | 96,280 | 95,584 | 96,280 | 418.20368 |
2024-12-26 22:15:00 | 96,280 | 96,280.25 | 95,678.86 | 95,796.58 | 273.02659 |
2024-12-26 22:30:00 | 95,796.58 | 96,012 | 95,361.44 | 95,822.12 | 368.09006 |
2024-12-26 22:45:00 | 95,822.11 | 95,888 | 95,234.93 | 95,449.36 | 596.95839 |
2024-12-26 23:00:00 | 95,449.36 | 95,615.38 | 95,270 | 95,481.42 | 269.80806 |
2024-12-26 23:15:00 | 95,481.42 | 96,214.27 | 95,429.36 | 96,129.13 | 379.05601 |
2024-12-26 23:30:00 | 96,129.13 | 96,216.91 | 95,781.72 | 95,870.83 | 221.09913 |
2024-12-26 23:45:00 | 95,870.83 | 96,123 | 95,745.83 | 96,042.88 | 295.22128 |
2024-12-27 00:00:00 | 96,042.89 | 96,480 | 95,816.86 | 96,339 | 377.74833 |
2024-12-27 00:15:00 | 96,339.01 | 96,543.4 | 95,900 | 95,921.16 | 281.33732 |
2024-12-27 00:30:00 | 95,921.16 | 96,327.98 | 95,900 | 96,322 | 171.28612 |
2024-12-27 00:45:00 | 96,322 | 96,621.95 | 96,216.83 | 96,519.47 | 188.39331 |
2024-12-27 01:00:00 | 96,519.47 | 96,547.99 | 96,204.81 | 96,456.83 | 228.3911 |
2024-12-27 01:15:00 | 96,456.84 | 96,475.91 | 95,908.45 | 95,947.2 | 203.62346 |
2024-12-27 01:30:00 | 95,947.19 | 96,204.82 | 95,680 | 96,111.98 | 210.72509 |
2024-12-27 01:45:00 | 96,111.99 | 96,204.82 | 95,760 | 95,824.27 | 129.82338 |
2024-12-27 02:00:00 | 95,824.27 | 95,933.74 | 95,602.41 | 95,646 | 182.60801 |
2024-12-27 02:15:00 | 95,646 | 95,986.4 | 95,629.37 | 95,915.53 | 101.1992 |
2024-12-27 02:30:00 | 95,915.53 | 95,980.2 | 95,458.66 | 95,587.44 | 158.98329 |
2024-12-27 02:45:00 | 95,587.44 | 95,771.57 | 95,556 | 95,743.44 | 88.1596 |
2024-12-27 03:00:00 | 95,743.44 | 95,835.21 | 95,462.96 | 95,647.52 | 105.97689 |
2024-12-27 03:15:00 | 95,647.52 | 95,647.52 | 95,451 | 95,551.51 | 131.94967 |
2024-12-27 03:30:00 | 95,551.52 | 95,856.54 | 95,444.44 | 95,794.39 | 194.4699 |
2024-12-27 03:45:00 | 95,794.39 | 96,198.58 | 95,783.87 | 96,102.25 | 137.51325 |
2024-12-27 04:00:00 | 96,102.24 | 96,114.46 | 95,663.6 | 95,663.61 | 89.86454 |
2024-12-27 04:15:00 | 95,663.6 | 95,752.6 | 95,444.44 | 95,542.17 | 158.96125 |
2024-12-27 04:30:00 | 95,542.17 | 95,672.28 | 95,481.98 | 95,557.51 | 152.31941 |
2024-12-27 04:45:00 | 95,557.52 | 95,873.5 | 95,400 | 95,589.6 | 229.53508 |
2024-12-27 05:00:00 | 95,589.6 | 95,800 | 95,397.8 | 95,397.8 | 205.3201 |
2024-12-27 05:15:00 | 95,397.8 | 95,800 | 95,302 | 95,746.85 | 169.29865 |
2024-12-27 05:30:00 | 95,746.85 | 95,888 | 95,571.51 | 95,869.14 | 132.3833 |
2024-12-27 05:45:00 | 95,869.15 | 95,933.74 | 95,676.13 | 95,812.63 | 90.64676 |
2024-12-27 06:00:00 | 95,812.63 | 95,900 | 95,722.89 | 95,849.98 | 67.39044 |
2024-12-27 06:15:00 | 95,849.99 | 95,963.86 | 95,706.39 | 95,766.15 | 89.50821 |
2024-12-27 06:30:00 | 95,766.15 | 95,798.81 | 95,625 | 95,625.01 | 76.94416 |
2024-12-27 06:45:00 | 95,625.01 | 95,940.14 | 95,625 | 95,821.92 | 92.4578 |
2024-12-27 07:00:00 | 95,821.92 | 95,887.99 | 95,372.32 | 95,486.98 | 195.16045 |
2024-12-27 07:15:00 | 95,486.98 | 95,823.48 | 95,486.98 | 95,675.99 | 134.78452 |
2024-12-27 07:30:00 | 95,676 | 95,843.38 | 95,500 | 95,843.37 | 125.4184 |
2024-12-27 07:45:00 | 95,843.38 | 95,856.71 | 95,738.58 | 95,791.6 | 88.39213 |
2024-12-27 08:00:00 | 95,791.6 | 95,930.39 | 95,681.19 | 95,741.95 | 193.60635 |
2024-12-27 08:15:00 | 95,741.95 | 95,760 | 95,401.03 | 95,712.77 | 218.36216 |
2024-12-27 08:30:00 | 95,712.76 | 95,820 | 95,453.13 | 95,737.72 | 87.80008 |
2024-12-27 08:45:00 | 95,737.73 | 95,853.17 | 95,650.36 | 95,794.56 | 127.93694 |
2024-12-27 09:00:00 | 95,794.55 | 95,900.07 | 95,773.11 | 95,884 | 165.18903 |
2024-12-27 09:15:00 | 95,884 | 95,922.49 | 95,575.07 | 95,682.59 | 120.72607 |
2024-12-27 09:30:00 | 95,682.59 | 96,236 | 95,682.58 | 96,193.35 | 196.69195 |
2024-12-27 09:45:00 | 96,193.36 | 96,250 | 95,878.8 | 95,917.03 | 243.73188 |
2024-12-27 10:00:00 | 95,917.02 | 96,403.29 | 95,850.01 | 96,271.95 | 325.06817 |
2024-12-27 10:15:00 | 96,271.96 | 96,443.68 | 96,225.3 | 96,443.27 | 219.83566 |
2024-12-27 10:30:00 | 96,443.27 | 96,443.28 | 96,103.81 | 96,109.61 | 212.05453 |
2024-12-27 10:45:00 | 96,109.61 | 96,149.5 | 95,718.75 | 96,073.77 | 216.09252 |
2024-12-27 11:00:00 | 96,073.77 | 96,315.56 | 95,982.51 | 96,298.97 | 134.17693 |
2024-12-27 11:15:00 | 96,298.97 | 96,350.82 | 96,153.05 | 96,234.94 | 88.31631 |
2024-12-27 11:30:00 | 96,234.94 | 96,440 | 96,114.45 | 96,345.44 | 249.46083 |
2024-12-27 11:45:00 | 96,345.45 | 96,443 | 96,262.14 | 96,417.84 | 136.19469 |
2024-12-27 12:00:00 | 96,417.84 | 96,575 | 96,289.95 | 96,481.35 | 374.27853 |
2024-12-27 12:15:00 | 96,481.35 | 96,542.56 | 96,363.4 | 96,375.28 | 134.69864 |
2024-12-27 12:30:00 | 96,375.28 | 96,595.98 | 96,303.45 | 96,441.03 | 282.12082 |
2024-12-27 12:45:00 | 96,441.03 | 96,506.03 | 96,229.39 | 96,300 | 101.57309 |
2024-12-27 13:00:00 | 96,300.01 | 96,333.77 | 96,085.71 | 96,098.87 | 229.00726 |
2024-12-27 13:15:00 | 96,098.87 | 96,154.7 | 96,001 | 96,021.35 | 158.34418 |
2024-12-27 13:30:00 | 96,021.35 | 96,200.82 | 96,001 | 96,179.99 | 136.55335 |
2024-12-27 13:45:00 | 96,179.99 | 96,265.07 | 96,136.43 | 96,238.89 | 99.8449 |
2024-12-27 14:00:00 | 96,238.89 | 96,391.54 | 96,198.62 | 96,208.22 | 115.81268 |
2024-12-27 14:15:00 | 96,208.21 | 96,348.2 | 96,107.28 | 96,343.14 | 54.60804 |
2024-12-27 14:30:00 | 96,343.13 | 96,475.91 | 96,242.32 | 96,475.91 | 70.74415 |
2024-12-27 14:45:00 | 96,475.91 | 96,594.44 | 96,408.05 | 96,594.16 | 148.38661 |
2024-12-27 15:00:00 | 96,594.17 | 96,604.24 | 96,116.04 | 96,116.04 | 163.33543 |
2024-12-27 15:15:00 | 96,116.04 | 96,116.05 | 95,526.32 | 95,549.65 | 333.15572 |
2024-12-27 15:30:00 | 95,549.65 | 95,569.58 | 94,646.03 | 94,900.01 | 1,408.50725 |
2024-12-27 15:45:00 | 94,900.01 | 95,526.32 | 94,858.3 | 95,104.76 | 789.55837 |
2024-12-27 16:00:00 | 95,104.76 | 96,050.59 | 95,104.76 | 96,020.49 | 641.48046 |
2024-12-27 16:15:00 | 96,023.42 | 96,286.02 | 95,927.18 | 96,080.13 | 303.4417 |
2024-12-27 16:30:00 | 96,080.14 | 96,395 | 96,035.86 | 96,053.95 | 269.03995 |
2024-12-27 16:45:00 | 96,053.95 | 96,114.46 | 95,695.52 | 95,724.02 | 205.11597 |
2024-12-27 17:00:00 | 95,724.01 | 97,544.58 | 95,674 | 97,298.54 | 1,263.5732 |
Subsets and Splits