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
|
|---|---|---|---|---|---|
2024-12-31 21:15:00 | 95,110.99 | 96,054.79 | 95,097.31 | 95,744 | 653.06554 |
2024-12-31 21:30:00 | 95,744 | 95,872 | 95,436 | 95,632.47 | 434.05692 |
2024-12-31 21:45:00 | 95,632.46 | 95,973.95 | 95,559.07 | 95,587.12 | 423.00307 |
2024-12-31 22:00:00 | 95,587.12 | 95,926.44 | 95,484.69 | 95,900.62 | 359.77766 |
2024-12-31 22:15:00 | 95,900.61 | 95,915.79 | 95,676 | 95,848.3 | 198.4266 |
2024-12-31 22:30:00 | 95,848.3 | 96,250 | 95,372.35 | 95,755.99 | 691.5864 |
2024-12-31 22:45:00 | 95,756 | 95,928.39 | 95,511.38 | 95,679.17 | 254.54651 |
2024-12-31 23:00:00 | 95,679.17 | 95,823.29 | 94,909.12 | 95,424.92 | 560.74961 |
2024-12-31 23:15:00 | 95,424.91 | 95,666.87 | 95,283.34 | 95,575.76 | 325.72845 |
2024-12-31 23:30:00 | 95,575.76 | 95,982.62 | 95,439.06 | 95,732.22 | 264.26065 |
2024-12-31 23:45:00 | 95,732.22 | 95,750.71 | 95,327.77 | 95,412 | 211.63483 |
2025-01-01 00:00:00 | 95,412 | 95,590.52 | 95,175.5 | 95,480.8 | 189.52526 |
2025-01-01 00:15:00 | 95,480.8 | 95,531.95 | 94,930.47 | 94,957.28 | 259.97028 |
2025-01-01 00:30:00 | 94,957.28 | 94,978.95 | 94,606.4 | 94,858.94 | 485.52167 |
2025-01-01 00:45:00 | 94,858.94 | 94,990.56 | 94,842.52 | 94,868.42 | 107.46776 |
2025-01-01 01:00:00 | 94,868.41 | 95,047.71 | 94,717 | 94,949.41 | 142.53035 |
2025-01-01 01:15:00 | 94,949.4 | 94,977.05 | 94,500 | 94,538.08 | 149.02616 |
2025-01-01 01:30:00 | 94,538.08 | 94,563.2 | 93,189.59 | 93,718.73 | 739.006 |
2025-01-01 01:45:00 | 93,719.14 | 94,163.01 | 93,476.32 | 94,120.94 | 301.84122 |
2025-01-01 02:00:00 | 94,120.92 | 94,416.72 | 93,991.07 | 94,198.99 | 359.38609 |
2025-01-01 02:15:00 | 94,198.98 | 94,264.82 | 93,779.8 | 93,979.48 | 215.70325 |
2025-01-01 02:30:00 | 93,979.49 | 94,184.67 | 93,888.89 | 94,079.19 | 140.6141 |
2025-01-01 02:45:00 | 94,079.18 | 94,200 | 93,818.18 | 93,875.68 | 101.10673 |
2025-01-01 03:00:00 | 93,875.69 | 94,290.91 | 93,857.29 | 94,238.78 | 180.97606 |
2025-01-01 03:15:00 | 94,238.77 | 94,244.21 | 93,918.26 | 93,930.14 | 113.28684 |
2025-01-01 03:30:00 | 93,930.14 | 94,000 | 93,712.45 | 93,819.98 | 78.62027 |
2025-01-01 03:45:00 | 93,819.99 | 94,166.89 | 93,819.98 | 94,166.88 | 89.91025 |
2025-01-01 04:00:00 | 94,166.88 | 94,222.5 | 93,876.74 | 93,946.24 | 117.03865 |
2025-01-01 04:15:00 | 93,946.23 | 94,142.4 | 93,878.79 | 94,091.4 | 84.00071 |
2025-01-01 04:30:00 | 94,091.39 | 94,102.63 | 93,681.37 | 93,689.22 | 201.25022 |
2025-01-01 04:45:00 | 93,689.22 | 93,815.9 | 93,450.17 | 93,564.04 | 330.75189 |
2025-01-01 05:00:00 | 93,564.01 | 93,757.58 | 93,504.67 | 93,567.29 | 138.73791 |
2025-01-01 05:15:00 | 93,567.29 | 93,773.77 | 93,519.43 | 93,609.85 | 76.59863 |
2025-01-01 05:30:00 | 93,609.84 | 93,964.15 | 93,599.98 | 93,920.5 | 77.62844 |
2025-01-01 05:45:00 | 93,920.49 | 93,940 | 93,826.74 | 93,899.68 | 44.56217 |
2025-01-01 06:00:00 | 93,899.67 | 93,899.67 | 93,696.97 | 93,757.58 | 60.37654 |
2025-01-01 06:15:00 | 93,757.58 | 93,828.35 | 93,569.7 | 93,722.23 | 84.17183 |
2025-01-01 06:30:00 | 93,722.23 | 93,833.46 | 93,603.35 | 93,782.13 | 52.90793 |
2025-01-01 06:45:00 | 93,782.13 | 93,790.79 | 93,375.58 | 93,488.84 | 118.07642 |
2025-01-01 07:00:00 | 93,488.83 | 93,756 | 93,375.38 | 93,712.56 | 117.78087 |
2025-01-01 07:15:00 | 93,712.57 | 93,753.47 | 93,602.83 | 93,731.05 | 58.09506 |
2025-01-01 07:30:00 | 93,731.06 | 93,734.91 | 93,456 | 93,490.87 | 99.67114 |
2025-01-01 07:45:00 | 93,490.86 | 93,702.15 | 93,484.3 | 93,576 | 61.03288 |
2025-01-01 08:00:00 | 93,576 | 93,702.15 | 93,489.03 | 93,656.18 | 175.85673 |
2025-01-01 08:15:00 | 93,656.19 | 93,898.05 | 93,614.95 | 93,761.9 | 95.41749 |
2025-01-01 08:30:00 | 93,761.9 | 93,963.67 | 93,761.89 | 93,885.01 | 94.36416 |
2025-01-01 08:45:00 | 93,885 | 94,509.42 | 93,864.44 | 94,401.14 | 390.35172 |
2025-01-01 09:00:00 | 94,401.13 | 94,408.72 | 93,880 | 94,153.05 | 284.57018 |
2025-01-01 09:15:00 | 94,153.04 | 94,153.05 | 93,819.6 | 93,825.86 | 102.66232 |
2025-01-01 09:30:00 | 93,825.86 | 93,989.37 | 93,825.86 | 93,923.14 | 78.97889 |
2025-01-01 09:45:00 | 93,923.14 | 93,945.25 | 93,578.77 | 93,607.74 | 120.32317 |
2025-01-01 10:00:00 | 93,607.74 | 93,805.04 | 93,594.56 | 93,800 | 104.71689 |
2025-01-01 10:15:00 | 93,800 | 93,805.16 | 93,689.48 | 93,742.52 | 48.21903 |
2025-01-01 10:30:00 | 93,742.51 | 93,921.86 | 93,742.51 | 93,921.86 | 39.8339 |
2025-01-01 10:45:00 | 93,921.86 | 94,105.12 | 93,912 | 94,098.91 | 84.01063 |
2025-01-01 11:00:00 | 94,098.9 | 94,098.91 | 93,959.89 | 93,976.01 | 65.06529 |
2025-01-01 11:15:00 | 93,976.01 | 93,976.01 | 93,766.23 | 93,830.89 | 47.42318 |
2025-01-01 11:30:00 | 93,830.9 | 93,891.15 | 93,800 | 93,857.04 | 67.83649 |
2025-01-01 11:45:00 | 93,857.03 | 93,867.35 | 93,728.22 | 93,838.04 | 40.66806 |
2025-01-01 12:00:00 | 93,838.04 | 93,838.04 | 93,689.96 | 93,711.19 | 87.46863 |
2025-01-01 12:15:00 | 93,711.18 | 93,771.99 | 93,679.07 | 93,738.09 | 53.53604 |
2025-01-01 12:30:00 | 93,738.09 | 93,738.1 | 93,616.82 | 93,645.13 | 45.89524 |
2025-01-01 12:45:00 | 93,645.12 | 93,670 | 93,500 | 93,553.91 | 92.56918 |
2025-01-01 13:00:00 | 93,553.91 | 93,680 | 93,547.4 | 93,638.5 | 44.42431 |
2025-01-01 13:15:00 | 93,638.5 | 93,933.33 | 93,614.5 | 93,891.74 | 96.81147 |
2025-01-01 13:30:00 | 93,891.74 | 93,937.19 | 93,799.25 | 93,857.65 | 44.4742 |
2025-01-01 13:45:00 | 93,857.66 | 93,862.11 | 93,792.01 | 93,792.02 | 23.46942 |
2025-01-01 14:00:00 | 93,792.02 | 93,792.02 | 93,603.21 | 93,603.22 | 48.12812 |
2025-01-01 14:15:00 | 93,603.21 | 93,701.39 | 93,603.21 | 93,654.5 | 46.53256 |
2025-01-01 14:30:00 | 93,654.5 | 93,720.01 | 93,568.38 | 93,720 | 134.37648 |
2025-01-01 14:45:00 | 93,720.01 | 93,757.58 | 93,672.34 | 93,757.58 | 43.2413 |
2025-01-01 15:00:00 | 93,757.57 | 93,757.58 | 93,664.08 | 93,685.25 | 29.27357 |
2025-01-01 15:15:00 | 93,685.25 | 93,786.04 | 93,677.5 | 93,786.03 | 43.36678 |
2025-01-01 15:30:00 | 93,786.03 | 93,800 | 93,727.27 | 93,741.15 | 37.98335 |
2025-01-01 15:45:00 | 93,741.15 | 93,767.76 | 93,664.09 | 93,684.1 | 87.31088 |
2025-01-01 16:00:00 | 93,684.11 | 93,756.02 | 93,677.44 | 93,746.39 | 72.0457 |
2025-01-01 16:15:00 | 93,746.39 | 93,746.4 | 93,304 | 93,416.41 | 245.3307 |
2025-01-01 16:30:00 | 93,416.41 | 93,527.21 | 93,400 | 93,476.46 | 79.27209 |
2025-01-01 16:45:00 | 93,476.46 | 93,547.83 | 93,320 | 93,428.46 | 85.06324 |
2025-01-01 17:00:00 | 93,428.47 | 93,486.29 | 93,217.93 | 93,327.15 | 114.48117 |
2025-01-01 17:15:00 | 93,327.15 | 93,327.15 | 92,888 | 93,141.91 | 317.30535 |
2025-01-01 17:30:00 | 93,141.91 | 93,302.52 | 93,001 | 93,106.31 | 230.12665 |
2025-01-01 17:45:00 | 93,106.3 | 93,446.48 | 93,048.64 | 93,413.06 | 136.58456 |
2025-01-01 18:00:00 | 93,413.07 | 93,534.95 | 93,357.67 | 93,384.27 | 83.96199 |
2025-01-01 18:15:00 | 93,384.26 | 93,536.75 | 93,384.26 | 93,410.25 | 54.91381 |
2025-01-01 18:30:00 | 93,410.25 | 93,509.74 | 93,284 | 93,397.96 | 65.35825 |
2025-01-01 18:45:00 | 93,397.96 | 93,416.64 | 93,292.5 | 93,326.23 | 61.31787 |
2025-01-01 19:00:00 | 93,326.24 | 93,376.63 | 93,200 | 93,331.58 | 76.38624 |
2025-01-01 19:15:00 | 93,331.58 | 93,485.88 | 93,331.57 | 93,485.88 | 83.55395 |
2025-01-01 19:30:00 | 93,485.88 | 93,605.82 | 93,402 | 93,593.24 | 72.79136 |
2025-01-01 19:45:00 | 93,593.24 | 93,705.08 | 93,443.99 | 93,444.64 | 88.9907 |
2025-01-01 20:00:00 | 93,444.65 | 93,511.37 | 93,407.07 | 93,451.38 | 66.75439 |
2025-01-01 20:15:00 | 93,451.37 | 93,972 | 93,451.37 | 93,888.31 | 267.9628 |
2025-01-01 20:30:00 | 93,888.3 | 93,909.1 | 93,768 | 93,782.5 | 112.23963 |
2025-01-01 20:45:00 | 93,782.51 | 93,843.99 | 93,700.73 | 93,820.76 | 52.39931 |
2025-01-01 21:00:00 | 93,820.75 | 93,900 | 93,647.84 | 93,658.13 | 83.33649 |
2025-01-01 21:15:00 | 93,658.13 | 93,792.69 | 93,600.28 | 93,729.3 | 79.06472 |
2025-01-01 21:30:00 | 93,729.3 | 93,888.98 | 93,724 | 93,776.51 | 60.2517 |
2025-01-01 21:45:00 | 93,776.51 | 94,058.79 | 93,760 | 94,031.76 | 117.71096 |
2025-01-01 22:00:00 | 94,031.77 | 94,450.85 | 94,028.54 | 94,245.19 | 249.57315 |
Subsets and Splits