Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 11.7k
144k
| high
float64 11.7k
148k
| low
float64 11.7k
139k
| close
float64 11.7k
144k
| volume
float64 0
432k
| value
float64 0
48B
|
|---|---|---|---|---|---|---|
2024-11-28 21:57:00 | 59,000 | 59,010 | 58,950 | 58,990 | 88.400281 | 5,214,922.517526 |
2024-11-28 21:58:00 | 59,010 | 59,100 | 59,010 | 59,010 | 319.529659 | 18,857,859.89789 |
2024-11-28 21:59:00 | 59,050 | 59,080 | 59,020 | 59,020 | 433.679085 | 25,607,585.49274 |
2024-11-28 22:00:00 | 59,020 | 59,020 | 58,940 | 58,980 | 491.867794 | 29,020,304.870409 |
2024-11-28 22:01:00 | 58,950 | 58,950 | 58,880 | 58,900 | 525.019747 | 30,933,828.941685 |
2024-11-28 22:02:00 | 58,900 | 58,900 | 58,770 | 58,770 | 580.634602 | 34,167,851.414157 |
2024-11-28 22:03:00 | 58,760 | 58,840 | 58,740 | 58,840 | 393.430657 | 23,118,980.244726 |
2024-11-28 22:04:00 | 58,820 | 58,900 | 58,780 | 58,900 | 93.78152 | 5,514,687.913671 |
2024-11-28 22:05:00 | 58,810 | 58,860 | 58,790 | 58,810 | 255.857582 | 15,045,104.985189 |
2024-11-28 22:06:00 | 58,810 | 58,810 | 58,740 | 58,740 | 623.849964 | 36,661,283.05617 |
2024-11-28 22:07:00 | 58,740 | 58,750 | 58,680 | 58,720 | 409.906444 | 24,069,863.35037 |
2024-11-28 22:08:00 | 58,720 | 58,870 | 58,710 | 58,770 | 550.946656 | 32,375,816.237099 |
2024-11-28 22:09:00 | 58,860 | 58,870 | 58,800 | 58,800 | 569.842502 | 33,541,876.641918 |
2024-11-28 22:10:00 | 58,800 | 58,800 | 58,730 | 58,740 | 309.498858 | 18,185,053.875233 |
2024-11-28 22:11:00 | 58,790 | 58,800 | 58,740 | 58,800 | 19.663082 | 1,155,893.267645 |
2024-11-28 22:12:00 | 58,800 | 58,800 | 58,770 | 58,770 | 249.532872 | 14,669,227.02176 |
2024-11-28 22:13:00 | 58,770 | 58,770 | 58,700 | 58,700 | 207.051475 | 12,162,502.367121 |
2024-11-28 22:14:00 | 58,750 | 58,770 | 58,700 | 58,700 | 540.975082 | 31,767,020.812289 |
2024-11-28 22:15:00 | 58,730 | 58,750 | 58,690 | 58,750 | 493.42411 | 28,975,208.040289 |
2024-11-28 22:16:00 | 58,780 | 58,860 | 58,750 | 58,760 | 223.05815 | 13,108,503.260652 |
2024-11-28 22:17:00 | 58,860 | 58,860 | 58,790 | 58,800 | 148.311071 | 8,728,525.525552 |
2024-11-28 22:18:00 | 58,810 | 58,810 | 58,750 | 58,750 | 107.823834 | 6,337,478.706168 |
2024-11-28 22:19:00 | 58,750 | 58,860 | 58,750 | 58,860 | 192.095581 | 11,303,586.615917 |
2024-11-28 22:20:00 | 58,860 | 58,900 | 58,860 | 58,900 | 122.347776 | 7,202,696.126525 |
2024-11-28 22:21:00 | 58,900 | 58,970 | 58,900 | 58,920 | 98.837323 | 5,823,579.164043 |
2024-11-28 22:22:00 | 58,900 | 58,970 | 58,880 | 58,950 | 243.430466 | 14,342,194.259996 |
2024-11-28 22:23:00 | 58,950 | 58,970 | 58,900 | 58,900 | 22.898679 | 1,350,217.924845 |
2024-11-28 22:24:00 | 58,970 | 58,970 | 58,930 | 58,930 | 62.59962 | 3,690,128.515916 |
2024-11-28 22:25:00 | 58,900 | 58,900 | 58,880 | 58,890 | 67.251097 | 3,960,384.191518 |
2024-11-28 22:26:00 | 58,890 | 58,940 | 58,870 | 58,940 | 184.219078 | 10,850,947.866904 |
2024-11-28 22:27:00 | 58,890 | 58,890 | 58,870 | 58,870 | 233.906268 | 13,774,700.136065 |
2024-11-28 22:28:00 | 58,890 | 58,890 | 58,870 | 58,870 | 597.676519 | 35,193,862.756566 |
2024-11-28 22:29:00 | 58,870 | 58,870 | 58,840 | 58,850 | 739.331386 | 43,524,227.31435 |
2024-11-28 22:30:00 | 58,850 | 59,000 | 58,850 | 58,910 | 356.465422 | 21,004,034.444697 |
2024-11-28 22:31:00 | 58,890 | 58,890 | 58,840 | 58,850 | 75.940165 | 4,468,767.542426 |
2024-11-28 22:32:00 | 58,850 | 58,980 | 58,850 | 58,940 | 521.47719 | 30,740,780.989597 |
2024-11-28 22:33:00 | 58,930 | 58,930 | 58,760 | 58,760 | 931.909009 | 54,837,741.296281 |
2024-11-28 22:34:00 | 58,760 | 58,770 | 58,720 | 58,720 | 184.392845 | 10,832,432.237636 |
2024-11-28 22:35:00 | 58,720 | 58,720 | 58,700 | 58,700 | 382.792365 | 22,476,585.149046 |
2024-11-28 22:36:00 | 58,730 | 58,730 | 58,730 | 58,730 | 5.560267 | 326,554.499704 |
2024-11-28 22:37:00 | 58,730 | 58,730 | 58,720 | 58,720 | 165.472096 | 9,717,817.088604 |
2024-11-28 22:38:00 | 58,790 | 58,900 | 58,790 | 58,900 | 142.011007 | 8,363,511.811502 |
2024-11-28 22:39:00 | 58,870 | 58,870 | 58,800 | 58,800 | 188.434978 | 11,084,945.638939 |
2024-11-28 22:40:00 | 58,840 | 58,840 | 58,720 | 58,800 | 502.214713 | 29,514,254.984695 |
2024-11-28 22:41:00 | 58,870 | 59,200 | 58,870 | 59,200 | 602.892646 | 35,621,919.803215 |
2024-11-28 22:42:00 | 59,150 | 59,150 | 59,110 | 59,110 | 74.918007 | 4,430,385.51389 |
2024-11-28 22:43:00 | 59,100 | 59,110 | 59,030 | 59,110 | 385.307585 | 22,747,626.569064 |
2024-11-28 22:44:00 | 59,110 | 59,190 | 59,110 | 59,190 | 767.661354 | 45,402,712.002075 |
2024-11-28 22:45:00 | 59,190 | 59,200 | 59,100 | 59,140 | 175.835725 | 10,406,869.16407 |
2024-11-28 22:46:00 | 59,140 | 59,300 | 59,130 | 59,300 | 540.441686 | 32,001,213.570577 |
2024-11-28 22:47:00 | 59,270 | 59,350 | 59,220 | 59,350 | 1,275.877218 | 75,672,074.496736 |
2024-11-28 22:48:00 | 59,330 | 59,340 | 59,230 | 59,230 | 997.329352 | 59,134,643.804429 |
2024-11-28 22:49:00 | 59,230 | 59,340 | 59,220 | 59,340 | 744.74951 | 44,111,213.137976 |
2024-11-28 22:50:00 | 59,280 | 59,330 | 59,230 | 59,250 | 349.147217 | 20,701,390.052658 |
2024-11-28 22:51:00 | 59,290 | 59,300 | 59,270 | 59,300 | 372.642362 | 22,096,197.03813 |
2024-11-28 22:52:00 | 59,300 | 59,300 | 59,200 | 59,240 | 527.958652 | 31,280,075.965106 |
2024-11-28 22:53:00 | 59,210 | 59,250 | 59,110 | 59,250 | 280.876798 | 16,622,935.048914 |
2024-11-28 22:54:00 | 59,230 | 59,230 | 59,140 | 59,140 | 135.478517 | 8,013,296.787754 |
2024-11-28 22:55:00 | 59,140 | 59,160 | 59,140 | 59,160 | 0.338066 | 20,000.000533 |
2024-11-28 22:56:00 | 59,160 | 59,180 | 59,080 | 59,110 | 460.87216 | 27,244,681.596699 |
2024-11-28 22:57:00 | 59,130 | 59,250 | 59,130 | 59,250 | 89.4502 | 5,292,735.336689 |
2024-11-28 22:58:00 | 59,250 | 59,360 | 59,250 | 59,360 | 1,361.491382 | 80,787,707.086075 |
2024-11-28 22:59:00 | 59,370 | 59,390 | 59,340 | 59,340 | 3,220.361469 | 191,165,876.664491 |
2024-11-28 23:00:00 | 59,350 | 59,400 | 59,320 | 59,400 | 2,427.611986 | 144,103,520.554615 |
2024-11-28 23:01:00 | 59,320 | 59,440 | 59,320 | 59,370 | 399.601712 | 23,739,028.427397 |
2024-11-28 23:02:00 | 59,390 | 59,430 | 59,330 | 59,410 | 286.639274 | 17,020,802.965874 |
2024-11-28 23:03:00 | 59,410 | 59,550 | 59,380 | 59,530 | 1,377.937649 | 81,907,972.278402 |
2024-11-28 23:04:00 | 59,540 | 59,580 | 59,530 | 59,570 | 492.203571 | 29,316,668.841926 |
2024-11-28 23:05:00 | 59,570 | 59,580 | 59,520 | 59,530 | 217.276251 | 12,939,655.510197 |
2024-11-28 23:06:00 | 59,550 | 59,550 | 59,480 | 59,500 | 323.864904 | 19,274,262.943705 |
2024-11-28 23:07:00 | 59,540 | 59,570 | 59,540 | 59,570 | 569.225705 | 33,901,029.499068 |
2024-11-28 23:08:00 | 59,570 | 59,710 | 59,570 | 59,710 | 1,104.050469 | 65,823,821.268074 |
2024-11-28 23:09:00 | 59,720 | 59,790 | 59,690 | 59,760 | 956.786691 | 57,173,223.674465 |
2024-11-28 23:10:00 | 59,760 | 59,760 | 59,610 | 59,610 | 643.583704 | 38,401,775.511154 |
2024-11-28 23:11:00 | 59,690 | 59,740 | 59,610 | 59,660 | 318.405435 | 18,996,019.231162 |
2024-11-28 23:12:00 | 59,660 | 59,740 | 59,640 | 59,660 | 2,105.866554 | 125,711,002.303463 |
2024-11-28 23:13:00 | 59,640 | 59,640 | 59,590 | 59,610 | 612.899652 | 36,531,528.113655 |
2024-11-28 23:14:00 | 59,610 | 59,610 | 59,540 | 59,610 | 726.464089 | 43,288,194.066956 |
2024-11-28 23:15:00 | 59,600 | 59,610 | 59,450 | 59,490 | 585.633905 | 34,855,828.496189 |
2024-11-28 23:16:00 | 59,490 | 59,500 | 59,440 | 59,500 | 258.387539 | 15,368,183.028188 |
2024-11-28 23:17:00 | 59,560 | 59,560 | 59,480 | 59,480 | 240.392286 | 14,308,579.317406 |
2024-11-28 23:18:00 | 59,490 | 59,500 | 59,310 | 59,330 | 560.496571 | 33,282,085.244204 |
2024-11-28 23:19:00 | 59,330 | 59,360 | 59,330 | 59,350 | 43.246845 | 2,566,141.326309 |
2024-11-28 23:20:00 | 59,360 | 59,410 | 59,270 | 59,270 | 1,068.194049 | 63,377,278.098088 |
2024-11-28 23:21:00 | 59,270 | 59,270 | 58,950 | 58,990 | 1,575.498251 | 93,054,069.944184 |
2024-11-28 23:22:00 | 58,990 | 59,110 | 58,960 | 59,110 | 5,748.402051 | 339,113,306.95012 |
2024-11-28 23:23:00 | 59,090 | 59,180 | 59,080 | 59,170 | 52.079261 | 3,077,570.883253 |
2024-11-28 23:24:00 | 59,130 | 59,130 | 59,110 | 59,120 | 64.483633 | 3,811,690.348109 |
2024-11-28 23:25:00 | 59,120 | 59,120 | 59,050 | 59,080 | 230.665836 | 13,622,887.154318 |
2024-11-28 23:26:00 | 59,020 | 59,020 | 58,860 | 58,920 | 821.282965 | 48,408,093.514957 |
2024-11-28 23:27:00 | 58,920 | 58,920 | 58,860 | 58,860 | 292.312894 | 17,213,187.659827 |
2024-11-28 23:28:00 | 58,860 | 58,900 | 58,800 | 58,900 | 728.807816 | 42,875,729.180395 |
2024-11-28 23:29:00 | 58,990 | 58,990 | 58,970 | 58,970 | 144.403582 | 8,517,515.688838 |
2024-11-28 23:30:00 | 58,950 | 59,040 | 58,860 | 58,990 | 390.61645 | 23,021,824.661499 |
2024-11-28 23:31:00 | 58,990 | 59,040 | 58,980 | 59,000 | 87.65143 | 5,170,706.444244 |
2024-11-28 23:32:00 | 59,060 | 59,130 | 59,010 | 59,030 | 82.80524 | 4,893,210.729867 |
2024-11-28 23:33:00 | 59,100 | 59,110 | 59,030 | 59,030 | 87.316012 | 5,156,355.80756 |
2024-11-28 23:34:00 | 59,060 | 59,120 | 59,060 | 59,100 | 105.829912 | 6,254,105.716322 |
2024-11-28 23:35:00 | 59,100 | 59,100 | 59,060 | 59,080 | 137.236673 | 8,106,120.30934 |
2024-11-28 23:36:00 | 59,080 | 59,120 | 59,080 | 59,120 | 326.673267 | 19,300,833.097811 |
Subsets and Splits