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
|
|---|---|---|---|---|---|
2024-12-30 20:15:00 | 93,971.89 | 94,277.23 | 93,900 | 94,121.31 | 162.95186 |
2024-12-30 20:30:00 | 94,121.31 | 94,178.67 | 93,783.5 | 93,874.38 | 186.72406 |
2024-12-30 20:45:00 | 93,874.39 | 94,000 | 93,722.06 | 93,750.69 | 167.20848 |
2024-12-30 21:00:00 | 93,750.68 | 93,820.9 | 93,358 | 93,397.77 | 423.01563 |
2024-12-30 21:15:00 | 93,397.77 | 93,466 | 93,215 | 93,293.48 | 473.65749 |
2024-12-30 21:30:00 | 93,293.47 | 93,396.1 | 93,031 | 93,136.22 | 347.76733 |
2024-12-30 21:45:00 | 93,136.22 | 93,136.22 | 92,613 | 92,680.52 | 1,039.0229 |
2024-12-30 22:00:00 | 92,680.52 | 92,888 | 92,586.01 | 92,880.14 | 481.84205 |
2024-12-30 22:15:00 | 92,880.14 | 93,100 | 92,820.2 | 93,099.98 | 239.10508 |
2024-12-30 22:30:00 | 93,099.99 | 93,120 | 92,055.12 | 92,468.16 | 1,511.06114 |
2024-12-30 22:45:00 | 92,468.16 | 92,592.01 | 91,820.46 | 91,883.99 | 904.99988 |
2024-12-30 23:00:00 | 91,884 | 92,256 | 91,555 | 91,750 | 999.48507 |
2024-12-30 23:15:00 | 91,750 | 91,861.24 | 91,530.45 | 91,688.66 | 697.31208 |
2024-12-30 23:30:00 | 91,688.66 | 92,217.84 | 91,638.63 | 92,186.05 | 664.75822 |
2024-12-30 23:45:00 | 92,184.82 | 92,473.32 | 91,894.53 | 92,130.21 | 867.38404 |
2024-12-31 00:00:00 | 92,130.21 | 92,227.17 | 91,908.76 | 92,013.98 | 396.56281 |
2024-12-31 00:15:00 | 92,013.98 | 92,224.27 | 91,800 | 91,994.35 | 266.71886 |
2024-12-31 00:30:00 | 91,994.13 | 92,179.85 | 91,888 | 92,161.49 | 270.94459 |
2024-12-31 00:45:00 | 92,161.48 | 92,179.87 | 91,883.32 | 92,120.6 | 250.81596 |
2024-12-31 01:00:00 | 92,120.6 | 92,345.42 | 91,980.53 | 92,120.02 | 222.0461 |
2024-12-31 01:15:00 | 92,120.02 | 92,576.91 | 92,104 | 92,538.03 | 311.04179 |
2024-12-31 01:30:00 | 92,538.03 | 94,029.57 | 92,475.23 | 93,964 | 841.56366 |
2024-12-31 01:45:00 | 93,965.25 | 94,200 | 93,590 | 93,832.83 | 712.73483 |
2024-12-31 02:00:00 | 93,832.82 | 94,593.67 | 93,570 | 94,424.8 | 623.82428 |
2024-12-31 02:15:00 | 94,424.81 | 94,684.09 | 94,300 | 94,347.99 | 679.05122 |
2024-12-31 02:30:00 | 94,347.99 | 94,488.92 | 94,222 | 94,369.35 | 265.23345 |
2024-12-31 02:45:00 | 94,369.35 | 94,675.51 | 94,363.66 | 94,583.99 | 394.63387 |
2024-12-31 03:00:00 | 94,583.98 | 94,622.75 | 94,274.47 | 94,341.58 | 285.66954 |
2024-12-31 03:15:00 | 94,341.59 | 94,416 | 93,939.29 | 94,143.62 | 317.4412 |
2024-12-31 03:30:00 | 94,143.62 | 94,380 | 94,143.62 | 94,268.68 | 153.51259 |
2024-12-31 03:45:00 | 94,268.67 | 94,441.8 | 94,250.96 | 94,417.04 | 139.18542 |
2024-12-31 04:00:00 | 94,417.04 | 94,793.81 | 94,409 | 94,774.68 | 319.99036 |
2024-12-31 04:15:00 | 94,774.69 | 95,024.5 | 94,575.72 | 94,632.88 | 386.53384 |
2024-12-31 04:30:00 | 94,632.88 | 94,712.16 | 94,327.94 | 94,459.17 | 215.57556 |
2024-12-31 04:45:00 | 94,459.17 | 94,635.69 | 94,296.75 | 94,338.8 | 223.94081 |
2024-12-31 05:00:00 | 94,338.8 | 94,376.3 | 93,986.42 | 94,139.34 | 226.53945 |
2024-12-31 05:15:00 | 94,139.33 | 94,284.51 | 93,828.6 | 93,928.98 | 173.92152 |
2024-12-31 05:30:00 | 93,928.98 | 93,928.98 | 92,118.84 | 92,666.67 | 1,012.8639 |
2024-12-31 05:45:00 | 92,666.66 | 92,723.24 | 91,901.57 | 92,076 | 861.47362 |
2024-12-31 06:00:00 | 92,076 | 92,652.61 | 91,948 | 92,580.49 | 520.419 |
2024-12-31 06:15:00 | 92,580.49 | 92,774.65 | 92,294.28 | 92,597.02 | 272.33336 |
2024-12-31 06:30:00 | 92,597.02 | 93,027.69 | 92,597.01 | 92,871.23 | 258.0761 |
2024-12-31 06:45:00 | 92,871.23 | 92,954.99 | 92,700.01 | 92,784.75 | 119.79113 |
2024-12-31 07:00:00 | 92,784.76 | 92,786.15 | 92,436.08 | 92,515.16 | 167.67063 |
2024-12-31 07:15:00 | 92,515.16 | 92,684.26 | 92,389.28 | 92,684.26 | 107.13424 |
2024-12-31 07:30:00 | 92,684.26 | 92,815.93 | 92,592.85 | 92,756.49 | 197.1114 |
2024-12-31 07:45:00 | 92,756.49 | 92,893.4 | 92,606.07 | 92,792.05 | 106.58957 |
2024-12-31 08:00:00 | 92,792.05 | 92,907.03 | 92,706.02 | 92,831.1 | 148.07186 |
2024-12-31 08:15:00 | 92,830.71 | 92,830.71 | 92,505.01 | 92,564.29 | 113.03925 |
2024-12-31 08:30:00 | 92,564.29 | 92,768 | 92,375.15 | 92,667.99 | 150.59948 |
2024-12-31 08:45:00 | 92,667.99 | 92,868.22 | 92,390.51 | 92,450 | 172.33712 |
2024-12-31 09:00:00 | 92,450 | 92,575.76 | 92,246 | 92,312.71 | 418.56558 |
2024-12-31 09:15:00 | 92,312.71 | 92,397.6 | 92,065 | 92,145.75 | 597.65018 |
2024-12-31 09:30:00 | 92,145.74 | 92,474.06 | 92,033.73 | 92,455.7 | 129.97067 |
2024-12-31 09:45:00 | 92,455.7 | 92,543.74 | 92,376.67 | 92,435.57 | 96.93564 |
2024-12-31 10:00:00 | 92,435.73 | 92,578.82 | 92,303.21 | 92,498.4 | 90.0224 |
2024-12-31 10:15:00 | 92,498.4 | 92,610.54 | 92,423.78 | 92,596.73 | 86.74005 |
2024-12-31 10:30:00 | 92,596.73 | 92,702.43 | 92,474.37 | 92,510.21 | 101.58917 |
2024-12-31 10:45:00 | 92,510.21 | 92,604.46 | 92,476.34 | 92,476.35 | 135.22971 |
2024-12-31 11:00:00 | 92,476.35 | 92,516.58 | 92,250 | 92,336.96 | 122.46632 |
2024-12-31 11:15:00 | 92,336.97 | 92,654.74 | 92,296.4 | 92,555.28 | 150.28821 |
2024-12-31 11:30:00 | 92,555.29 | 92,631.97 | 92,410.08 | 92,445.17 | 75.69027 |
2024-12-31 11:45:00 | 92,445.16 | 92,581.54 | 92,355.4 | 92,509.59 | 84.07071 |
2024-12-31 12:00:00 | 92,509.6 | 92,832.29 | 92,503.89 | 92,655.56 | 198.33797 |
2024-12-31 12:15:00 | 92,655.57 | 92,687.39 | 92,500.17 | 92,608.56 | 47.10083 |
2024-12-31 12:30:00 | 92,608.56 | 92,733.31 | 92,556.62 | 92,556.62 | 50.81029 |
2024-12-31 12:45:00 | 92,556.63 | 92,556.63 | 92,344.07 | 92,448 | 212.6248 |
2024-12-31 13:00:00 | 92,448 | 92,571.5 | 92,447.99 | 92,500.01 | 46.96484 |
2024-12-31 13:15:00 | 92,500.01 | 92,711 | 92,357.71 | 92,601.14 | 135.02173 |
2024-12-31 13:30:00 | 92,601.14 | 92,741.04 | 92,548 | 92,690.53 | 78.12605 |
2024-12-31 13:45:00 | 92,690.53 | 92,750 | 92,575.79 | 92,596.08 | 70.85766 |
2024-12-31 14:00:00 | 92,596.08 | 93,040.1 | 92,568.5 | 92,840.25 | 296.85011 |
2024-12-31 14:15:00 | 92,840.26 | 92,914.44 | 92,762.58 | 92,813.02 | 91.37974 |
2024-12-31 14:30:00 | 92,813.01 | 92,836.37 | 92,611.82 | 92,706.93 | 104.54181 |
2024-12-31 14:45:00 | 92,706.94 | 92,839.94 | 92,652 | 92,816 | 92.92147 |
2024-12-31 15:00:00 | 92,816 | 92,910.01 | 92,770 | 92,852.81 | 128.9907 |
2024-12-31 15:15:00 | 92,852.81 | 92,900 | 92,802.71 | 92,856.66 | 94.74284 |
2024-12-31 15:30:00 | 92,856.66 | 92,890.19 | 92,782.56 | 92,837.17 | 133.19511 |
2024-12-31 15:45:00 | 92,837.16 | 92,910.03 | 92,786.74 | 92,860.75 | 128.307 |
2024-12-31 16:00:00 | 92,860.75 | 93,034.11 | 92,842.88 | 92,969.21 | 149.28872 |
2024-12-31 16:15:00 | 92,969.21 | 94,196 | 92,969.21 | 94,097.36 | 564.57512 |
2024-12-31 16:30:00 | 94,097.36 | 94,741.68 | 94,097.36 | 94,258.39 | 753.1012 |
2024-12-31 16:45:00 | 94,258.39 | 94,350.59 | 93,766.39 | 93,933.38 | 311.44911 |
2024-12-31 17:00:00 | 93,933.38 | 94,122.21 | 93,831.24 | 94,026.46 | 222.02895 |
2024-12-31 17:15:00 | 94,026.46 | 94,151.52 | 93,911.95 | 93,968 | 218.99965 |
2024-12-31 17:30:00 | 93,968.47 | 94,100 | 93,889.38 | 94,078.37 | 110.64702 |
2024-12-31 17:45:00 | 94,078.37 | 94,119.04 | 93,930.92 | 94,023.88 | 142.94594 |
2024-12-31 18:00:00 | 94,023.88 | 94,030.3 | 93,668.25 | 93,819.03 | 186.85802 |
2024-12-31 18:15:00 | 93,819.03 | 94,090.82 | 93,664.06 | 94,022 | 254.46696 |
2024-12-31 18:30:00 | 94,022 | 94,189.99 | 93,952.18 | 94,187.93 | 147.00245 |
2024-12-31 18:45:00 | 94,187.92 | 94,271.29 | 94,107.01 | 94,113.69 | 126.84203 |
2024-12-31 19:00:00 | 94,113.69 | 94,270.44 | 94,072.04 | 94,109.1 | 117.50755 |
2024-12-31 19:15:00 | 94,109.1 | 94,109.11 | 93,992.6 | 94,065.6 | 204.36612 |
2024-12-31 19:30:00 | 94,065.6 | 94,271.12 | 93,984 | 94,196.85 | 125.82341 |
2024-12-31 19:45:00 | 94,196.85 | 94,285.12 | 94,189.47 | 94,232.68 | 92.52586 |
2024-12-31 20:00:00 | 94,232.68 | 94,599 | 94,232.67 | 94,388.5 | 351.47293 |
2024-12-31 20:15:00 | 94,388.5 | 94,818.49 | 94,388.49 | 94,802.96 | 402.60602 |
2024-12-31 20:30:00 | 94,802.95 | 94,958.85 | 94,616.23 | 94,675.17 | 336.97238 |
2024-12-31 20:45:00 | 94,675.18 | 94,755.99 | 94,504.21 | 94,539.85 | 161.12872 |
2024-12-31 21:00:00 | 94,539.86 | 95,111 | 94,524.43 | 95,110.99 | 293.37634 |
Subsets and Splits