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
|
|---|---|---|---|---|---|
2025-01-01 22:15:00 | 94,245.18 | 94,295.85 | 93,883.66 | 93,919.99 | 156.61247 |
2025-01-01 22:30:00 | 93,919.99 | 94,140 | 93,671.48 | 93,976.51 | 202.9846 |
2025-01-01 22:45:00 | 93,976.52 | 94,225.58 | 93,914.46 | 94,175.89 | 142.73675 |
2025-01-01 23:00:00 | 94,175.89 | 94,265.75 | 93,900 | 93,982.33 | 100.33066 |
2025-01-01 23:15:00 | 93,982.33 | 94,239.93 | 93,914.83 | 94,160.5 | 121.16757 |
2025-01-01 23:30:00 | 94,160.5 | 94,247.78 | 94,089.16 | 94,247.18 | 79.38959 |
2025-01-01 23:45:00 | 94,247.19 | 94,500 | 94,242.98 | 94,432.94 | 185.19613 |
2025-01-02 00:00:00 | 94,432.94 | 94,492 | 94,250 | 94,274.63 | 199.02193 |
2025-01-02 00:15:00 | 94,274.62 | 94,274.62 | 94,096.01 | 94,149.98 | 125.9484 |
2025-01-02 00:30:00 | 94,149.99 | 94,188.77 | 94,017.37 | 94,017.38 | 109.63532 |
2025-01-02 00:45:00 | 94,017.37 | 94,090.5 | 93,922 | 94,090.49 | 145.66819 |
2025-01-02 01:00:00 | 94,090.5 | 94,131.66 | 93,859.88 | 93,863.12 | 90.49792 |
2025-01-02 01:15:00 | 93,863.12 | 93,999.56 | 93,760.93 | 93,973.11 | 93.30655 |
2025-01-02 01:30:00 | 93,973.12 | 94,088.84 | 93,973.11 | 94,027.41 | 50.90413 |
2025-01-02 01:45:00 | 94,027.4 | 94,189.16 | 93,897.75 | 94,143.85 | 69.15935 |
2025-01-02 02:00:00 | 94,143.84 | 94,155.78 | 93,936.44 | 93,999.51 | 48.85342 |
2025-01-02 02:15:00 | 93,999.52 | 94,240.44 | 93,999.51 | 94,208.43 | 49.20466 |
2025-01-02 02:30:00 | 94,208.43 | 94,305.73 | 94,191.73 | 94,278.71 | 84.91808 |
2025-01-02 02:45:00 | 94,278.72 | 94,380.44 | 94,234.24 | 94,340.06 | 108.81215 |
2025-01-02 03:00:00 | 94,340.06 | 94,398.74 | 94,275.39 | 94,353.01 | 68.4588 |
2025-01-02 03:15:00 | 94,353.02 | 94,353.02 | 94,168.01 | 94,261.99 | 79.23436 |
2025-01-02 03:30:00 | 94,261.99 | 94,450.81 | 94,148.34 | 94,447.76 | 95.96321 |
2025-01-02 03:45:00 | 94,447.77 | 94,823.75 | 94,394.31 | 94,627.07 | 301.46735 |
2025-01-02 04:00:00 | 94,627.08 | 94,793.77 | 94,627.07 | 94,696.79 | 102.32169 |
2025-01-02 04:15:00 | 94,696.79 | 94,836 | 94,579.83 | 94,711.84 | 119.07787 |
2025-01-02 04:30:00 | 94,711.84 | 94,797.17 | 94,644.15 | 94,724.02 | 87.92661 |
2025-01-02 04:45:00 | 94,724.02 | 94,852.7 | 94,716.43 | 94,786.23 | 115.09851 |
2025-01-02 05:00:00 | 94,786.23 | 94,917.87 | 94,687.87 | 94,772.73 | 188.9961 |
2025-01-02 05:15:00 | 94,772.72 | 95,151.15 | 94,766.49 | 94,955.98 | 202.23035 |
2025-01-02 05:30:00 | 94,955.99 | 95,000 | 94,734.57 | 94,788.8 | 109.74195 |
2025-01-02 05:45:00 | 94,789.18 | 94,984.85 | 94,789.18 | 94,978.48 | 135.84316 |
2025-01-02 06:00:00 | 94,978.48 | 94,997.32 | 94,685.81 | 94,836.01 | 128.48004 |
2025-01-02 06:15:00 | 94,836.01 | 94,859.42 | 94,720.43 | 94,735.5 | 87.78981 |
2025-01-02 06:30:00 | 94,735.49 | 94,970.34 | 94,735.49 | 94,955.21 | 103.91307 |
2025-01-02 06:45:00 | 94,955.2 | 94,955.21 | 94,767.77 | 94,802.98 | 89.5911 |
2025-01-02 07:00:00 | 94,802.99 | 94,952.29 | 94,666.3 | 94,853.31 | 128.00262 |
2025-01-02 07:15:00 | 94,853.31 | 94,853.31 | 94,600 | 94,637.69 | 115.51909 |
2025-01-02 07:30:00 | 94,637.69 | 94,757.29 | 94,542 | 94,732.01 | 89.06956 |
2025-01-02 07:45:00 | 94,732.01 | 94,756.61 | 94,591.21 | 94,591.79 | 104.31657 |
2025-01-02 08:00:00 | 94,591.78 | 94,627.53 | 94,462.88 | 94,530.31 | 146.5212 |
2025-01-02 08:15:00 | 94,530.3 | 95,200 | 94,392 | 94,928.71 | 353.05579 |
2025-01-02 08:30:00 | 94,928.71 | 95,166.67 | 94,724 | 95,105 | 383.98427 |
2025-01-02 08:45:00 | 95,105 | 95,340 | 94,984.66 | 95,289.19 | 107.81575 |