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