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