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
|
|---|---|---|---|---|---|
2024-12-28 18:15:00 | 94,565.64 | 94,702.42 | 94,502.21 | 94,689.78 | 68.92264 |
2024-12-28 18:30:00 | 94,689.78 | 94,716.06 | 94,566.68 | 94,666.99 | 78.2655 |
2024-12-28 18:45:00 | 94,666.99 | 94,708 | 94,600.02 | 94,619.99 | 64.56899 |
2024-12-28 19:00:00 | 94,620 | 94,686.06 | 94,600 | 94,680.09 | 60.04336 |
2024-12-28 19:15:00 | 94,680.09 | 94,739.97 | 94,640.17 | 94,739.96 | 86.58572 |
2024-12-28 19:30:00 | 94,739.96 | 94,769 | 94,680 | 94,700.01 | 78.43593 |
2024-12-28 19:45:00 | 94,700 | 94,883 | 94,640.01 | 94,754.83 | 91.56863 |
2024-12-28 20:00:00 | 94,754.83 | 94,880 | 94,689.95 | 94,761.71 | 83.74094 |
2024-12-28 20:15:00 | 94,761.71 | 94,772.3 | 94,625 | 94,649.99 | 71.20388 |
2024-12-28 20:30:00 | 94,649.99 | 94,739.09 | 94,636.4 | 94,643.86 | 70.79651 |
2024-12-28 20:45:00 | 94,643.85 | 94,684.23 | 94,577.66 | 94,599.57 | 68.51002 |
2024-12-28 21:00:00 | 94,599.56 | 94,748.56 | 94,529.87 | 94,729.42 | 101.82259 |
2024-12-28 21:15:00 | 94,729.42 | 94,761.33 | 94,666.34 | 94,690.59 | 75.94467 |
2024-12-28 21:30:00 | 94,690.59 | 94,754.48 | 94,548 | 94,565.28 | 82.57101 |
2024-12-28 21:45:00 | 94,565.28 | 94,708.91 | 94,496.73 | 94,665.94 | 133.89649 |
2024-12-28 22:00:00 | 94,665.29 | 94,884 | 94,584.78 | 94,881.74 | 106.2333 |
2024-12-28 22:15:00 | 94,881.73 | 95,340.36 | 94,881.73 | 94,900 | 431.03216 |
2024-12-28 22:30:00 | 94,900.01 | 94,977.74 | 94,614.13 | 94,620 | 182.45667 |
2024-12-28 22:45:00 | 94,620.01 | 94,724.86 | 94,411.76 | 94,583.99 | 186.10973 |
2024-12-28 23:00:00 | 94,583.99 | 94,760 | 94,496.73 | 94,642.76 | 117.69523 |
2024-12-28 23:15:00 | 94,642.76 | 94,819.57 | 94,564.68 | 94,708.57 | 92.84974 |
2024-12-28 23:30:00 | 94,708.57 | 94,808.82 | 94,585.67 | 94,585.67 | 83.38767 |
2024-12-28 23:45:00 | 94,585.67 | 94,585.68 | 94,375.8 | 94,447.29 | 124.89237 |
2024-12-29 00:00:00 | 94,447.28 | 94,529.63 | 94,389.45 | 94,448.01 | 227.91991 |
2024-12-29 00:15:00 | 94,448 | 94,621.98 | 94,434.38 | 94,586.55 | 79.07051 |
2024-12-29 00:30:00 | 94,586.55 | 94,800 | 94,574.16 | 94,700.02 | 119.29143 |
2024-12-29 00:45:00 | 94,700.02 | 94,923.06 | 94,647.28 | 94,874.89 | 130.70001 |
2024-12-29 01:00:00 | 94,874.89 | 95,128.22 | 94,810.51 | 95,002.52 | 189.57591 |
2024-12-29 01:15:00 | 95,002.52 | 95,245.24 | 94,962.77 | 95,108.71 | 210.25144 |
2024-12-29 01:30:00 | 95,108.72 | 95,193.84 | 94,936.95 | 95,016.74 | 87.54917 |
2024-12-29 01:45:00 | 95,016.74 | 95,202.06 | 94,984 | 95,022.57 | 83.51339 |
2024-12-29 02:00:00 | 95,022.58 | 95,100 | 94,925 | 94,940.49 | 84.39116 |
2024-12-29 02:15:00 | 94,940.49 | 95,053.27 | 94,891.26 | 94,981.22 | 88.24944 |
2024-12-29 02:30:00 | 94,981.22 | 95,004.68 | 94,715.16 | 94,782.01 | 79.85538 |
2024-12-29 02:45:00 | 94,782.01 | 94,891.55 | 94,752.18 | 94,837.31 | 53.15178 |
2024-12-29 03:00:00 | 94,837.31 | 95,055.64 | 94,837.3 | 94,928.48 | 68.38546 |
2024-12-29 03:15:00 | 94,928.48 | 95,099.81 | 94,908.01 | 95,020.01 | 78.16499 |
2024-12-29 03:30:00 | 95,020 | 95,138.05 | 95,020 | 95,093.63 | 70.57213 |
2024-12-29 03:45:00 | 95,093.62 | 95,120.86 | 94,980.01 | 95,027.76 | 48.33734 |
2024-12-29 04:00:00 | 95,027.75 | 95,073.28 | 94,881.5 | 94,916.89 | 61.78172 |
2024-12-29 04:15:00 | 94,916.88 | 94,984.35 | 94,878.26 | 94,882.68 | 49.11724 |
2024-12-29 04:30:00 | 94,882.67 | 95,025.18 | 94,878.26 | 94,964.04 | 40.40116 |
2024-12-29 04:45:00 | 94,964.04 | 95,151.13 | 94,964.04 | 95,083.05 | 42.01405 |
2024-12-29 05:00:00 | 95,083.05 | 95,085.76 | 94,968.86 | 95,028 | 74.96192 |
2024-12-29 05:15:00 | 95,028 | 95,079 | 95,004 | 95,029.87 | 48.19094 |
2024-12-29 05:30:00 | 95,029.87 | 95,169.52 | 94,985.34 | 95,136.33 | 51.34496 |
2024-12-29 05:45:00 | 95,136.33 | 95,223.72 | 95,108.92 | 95,171.67 | 34.39477 |
2024-12-29 06:00:00 | 95,171.67 | 95,205.93 | 95,047.11 | 95,179.31 | 60.4876 |
2024-12-29 06:15:00 | 95,179.3 | 95,461.74 | 95,101.14 | 95,246.51 | 156.9573 |
2024-12-29 06:30:00 | 95,246.51 | 95,340 | 95,058.21 | 95,143.26 | 95.71687 |
2024-12-29 06:45:00 | 95,143.27 | 95,733.99 | 95,143.27 | 95,326.4 | 243.30242 |
2024-12-29 07:00:00 | 95,326.4 | 95,408.9 | 95,219.45 | 95,320 | 91.85955 |
2024-12-29 07:15:00 | 95,319.99 | 95,361.64 | 95,112.43 | 95,325.91 | 114.17551 |
2024-12-29 07:30:00 | 95,325.9 | 95,408 | 95,164 | 95,230.17 | 77.27403 |
2024-12-29 07:45:00 | 95,230.16 | 95,388 | 95,230.16 | 95,300 | 55.40276 |
2024-12-29 08:00:00 | 95,300 | 95,340 | 95,144 | 95,190.48 | 106.63451 |
2024-12-29 08:15:00 | 95,190.47 | 95,230.44 | 95,140.09 | 95,140.09 | 48.69407 |
2024-12-29 08:30:00 | 95,140.1 | 95,229.07 | 95,084 | 95,167.91 | 77.26056 |
2024-12-29 08:45:00 | 95,167.9 | 95,167.91 | 95,042.6 | 95,148.49 | 51.19157 |
2024-12-29 09:00:00 | 95,148.49 | 95,210.22 | 94,985.34 | 94,999.99 | 65.8513 |
2024-12-29 09:15:00 | 95,000 | 95,066.55 | 94,880 | 95,008.49 | 66.61196 |
2024-12-29 09:30:00 | 95,008.5 | 95,032 | 94,922 | 94,941.85 | 85.32295 |
2024-12-29 09:45:00 | 94,941.85 | 94,996.99 | 94,808 | 94,857.65 | 98.58709 |
2024-12-29 10:00:00 | 94,857.66 | 95,027.49 | 94,851.25 | 95,005 | 59.81008 |
2024-12-29 10:15:00 | 95,005 | 95,171.42 | 94,983.53 | 95,119.95 | 48.70256 |
2024-12-29 10:30:00 | 95,119.95 | 95,200 | 95,063.7 | 95,170.73 | 58.50977 |
2024-12-29 10:45:00 | 95,170.73 | 95,211.88 | 95,080 | 95,154.5 | 70.16048 |
2024-12-29 11:00:00 | 95,154.5 | 95,162.71 | 94,993.54 | 95,032.57 | 42.75459 |
2024-12-29 11:15:00 | 95,032.57 | 95,155.77 | 94,978.33 | 95,124.01 | 59.25122 |
2024-12-29 11:30:00 | 95,124.02 | 95,221.69 | 95,096 | 95,144.58 | 31.01474 |
2024-12-29 11:45:00 | 95,144.58 | 95,200 | 95,080 | 95,172.4 | 82.75419 |
2024-12-29 12:00:00 | 95,172.41 | 95,217.84 | 95,134.21 | 95,217.84 | 29.5686 |
2024-12-29 12:15:00 | 95,217.83 | 95,283.99 | 95,116 | 95,145.82 | 86.73785 |
2024-12-29 12:30:00 | 95,145.82 | 95,180.45 | 95,063.4 | 95,071.21 | 58.14963 |
2024-12-29 12:45:00 | 95,071.21 | 95,126.4 | 95,071.21 | 95,126.39 | 37.37592 |
2024-12-29 13:00:00 | 95,126.39 | 95,138.73 | 95,071.21 | 95,103.19 | 22.05401 |
2024-12-29 13:15:00 | 95,103.2 | 95,199.97 | 95,103.19 | 95,168.09 | 44.10409 |
2024-12-29 13:30:00 | 95,168.1 | 95,168.1 | 95,081 | 95,081 | 31.14577 |
2024-12-29 13:45:00 | 95,081 | 95,130 | 95,071.21 | 95,118.89 | 38.60514 |
2024-12-29 14:00:00 | 95,118.89 | 95,118.89 | 94,971.44 | 95,044.07 | 72.72369 |
2024-12-29 14:15:00 | 95,044.08 | 95,165.18 | 94,992 | 95,165.17 | 51.9006 |
2024-12-29 14:30:00 | 95,165.18 | 95,200 | 95,100 | 95,141.3 | 70.31839 |
2024-12-29 14:45:00 | 95,141.29 | 95,212 | 95,133.49 | 95,181.7 | 76.03408 |
2024-12-29 15:00:00 | 95,181.7 | 95,271.56 | 95,098.98 | 95,150.01 | 87.7231 |
2024-12-29 15:15:00 | 95,150.01 | 95,205.02 | 95,111.99 | 95,118.87 | 61.67332 |
2024-12-29 15:30:00 | 95,118.88 | 95,220 | 95,076.68 | 95,196.2 | 74.19949 |
2024-12-29 15:45:00 | 95,196.19 | 95,272.05 | 95,183.15 | 95,272.04 | 33.61718 |
2024-12-29 16:00:00 | 95,272.05 | 95,315.5 | 95,123 | 95,166.82 | 57.7168 |
2024-12-29 16:15:00 | 95,166.82 | 95,201.09 | 95,103.09 | 95,131.66 | 49.92882 |
2024-12-29 16:30:00 | 95,131.65 | 95,152.59 | 95,078.5 | 95,088.54 | 35.30162 |
2024-12-29 16:45:00 | 95,088.54 | 95,156.86 | 95,079.85 | 95,123.33 | 41.63897 |
2024-12-29 17:00:00 | 95,123.33 | 95,160 | 95,054.34 | 95,057.24 | 38.84603 |
2024-12-29 17:15:00 | 95,057.23 | 95,183.45 | 95,048.3 | 95,183.45 | 37.44848 |
2024-12-29 17:30:00 | 95,183.44 | 95,202.37 | 95,135.86 | 95,135.86 | 49.17018 |
2024-12-29 17:45:00 | 95,135.86 | 95,211.41 | 95,099.27 | 95,190.49 | 49.61943 |
2024-12-29 18:00:00 | 95,190.5 | 95,275.77 | 95,120 | 95,168.93 | 89.8446 |
2024-12-29 18:15:00 | 95,168.92 | 95,168.93 | 95,110 | 95,110 | 34.83653 |
2024-12-29 18:30:00 | 95,110.01 | 95,278.85 | 95,102.76 | 95,227.39 | 115.17649 |
2024-12-29 18:45:00 | 95,227.38 | 95,227.39 | 95,144 | 95,167.83 | 44.21644 |
2024-12-29 19:00:00 | 95,167.83 | 95,179.99 | 95,096 | 95,096.01 | 36.65769 |
Subsets and Splits