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 23:37:00 | 59,120 | 59,120 | 59,050 | 59,050 | 192.511241 | 11,367,896.276329 |
2024-11-28 23:38:00 | 59,100 | 59,120 | 59,040 | 59,040 | 88.3981 | 5,223,646.723049 |
2024-11-28 23:39:00 | 59,040 | 59,040 | 58,990 | 59,020 | 295.806422 | 17,460,356.357923 |
2024-11-28 23:40:00 | 59,030 | 59,180 | 59,030 | 59,080 | 60.049897 | 3,549,182.86756 |
2024-11-28 23:41:00 | 59,100 | 59,190 | 59,100 | 59,120 | 271.851564 | 16,078,683.200381 |
2024-11-28 23:42:00 | 59,120 | 59,180 | 59,010 | 59,040 | 86.668929 | 5,120,131.5996 |
2024-11-28 23:43:00 | 59,040 | 59,040 | 58,910 | 58,940 | 802.995747 | 47,334,912.079333 |
2024-11-28 23:44:00 | 58,970 | 58,970 | 58,920 | 58,960 | 139.136466 | 8,200,663.64327 |
2024-11-28 23:45:00 | 58,940 | 59,010 | 58,930 | 59,010 | 166.456423 | 9,814,213.355971 |
2024-11-28 23:46:00 | 59,010 | 59,060 | 58,950 | 59,030 | 74.901749 | 4,419,319.604796 |
2024-11-28 23:47:00 | 58,940 | 58,990 | 58,940 | 58,980 | 278.782926 | 16,439,925.956522 |
2024-11-28 23:48:00 | 58,980 | 59,090 | 58,980 | 58,990 | 47.14582 | 2,782,038.314889 |
2024-11-28 23:49:00 | 59,010 | 59,100 | 59,010 | 59,100 | 36.937053 | 2,181,985.452471 |
2024-11-28 23:50:00 | 59,130 | 59,190 | 59,130 | 59,190 | 1.256572 | 74,349.365465 |
2024-11-28 23:51:00 | 59,090 | 59,150 | 59,090 | 59,150 | 3.403052 | 201,123.538421 |
2024-11-28 23:52:00 | 59,090 | 59,090 | 59,090 | 59,090 | 30.612968 | 1,808,920.296256 |
2024-11-28 23:53:00 | 59,150 | 59,150 | 59,090 | 59,090 | 118.14134 | 6,981,306.917728 |
2024-11-28 23:54:00 | 59,090 | 59,090 | 59,020 | 59,020 | 302.813753 | 17,883,267.400221 |
2024-11-28 23:55:00 | 59,050 | 59,050 | 59,050 | 59,050 | 45.243785 | 2,671,645.476497 |
2024-11-28 23:56:00 | 59,020 | 59,060 | 58,980 | 59,050 | 749.0579 | 44,198,634.308154 |
2024-11-28 23:57:00 | 59,050 | 59,050 | 58,980 | 59,000 | 66.648903 | 3,931,748.38332 |
2024-11-28 23:58:00 | 58,970 | 58,970 | 58,920 | 58,920 | 455.427014 | 26,845,470.914361 |
2024-11-28 23:59:00 | 58,920 | 58,940 | 58,910 | 58,910 | 320.563194 | 18,887,222.180527 |
2024-11-29 00:00:00 | 58,910 | 58,950 | 58,900 | 58,940 | 156.743641 | 9,233,248.91364 |
2024-11-29 00:01:00 | 58,950 | 59,010 | 58,920 | 58,920 | 202.134345 | 11,922,637.847534 |
2024-11-29 00:02:00 | 58,940 | 58,940 | 58,810 | 58,840 | 1,360.675284 | 80,103,189.469843 |
2024-11-29 00:03:00 | 58,800 | 59,010 | 58,800 | 59,010 | 807.739955 | 47,570,086.82583 |
2024-11-29 00:04:00 | 59,020 | 59,020 | 59,010 | 59,010 | 245.083458 | 14,463,320.768034 |
2024-11-29 00:05:00 | 59,090 | 59,090 | 58,950 | 58,950 | 62.213212 | 3,672,221.324493 |
2024-11-29 00:06:00 | 58,950 | 58,950 | 58,950 | 58,950 | 440.290144 | 25,955,103.999411 |
2024-11-29 00:07:00 | 58,950 | 59,000 | 58,910 | 59,000 | 224.325068 | 13,223,835.011883 |
2024-11-29 00:08:00 | 59,010 | 59,060 | 58,980 | 59,060 | 164.817925 | 9,729,462.081045 |
2024-11-29 00:09:00 | 59,060 | 59,060 | 59,060 | 59,060 | 17.439892 | 1,029,999.999077 |
2024-11-29 00:10:00 | 59,060 | 59,120 | 59,060 | 59,110 | 266.822791 | 15,769,004.300419 |
2024-11-29 00:11:00 | 59,000 | 59,030 | 58,980 | 59,000 | 265.320715 | 15,654,111.765907 |
2024-11-29 00:12:00 | 59,000 | 59,030 | 58,960 | 59,030 | 286.157865 | 16,874,828.196384 |
2024-11-29 00:13:00 | 59,030 | 59,030 | 58,930 | 58,930 | 732.16736 | 43,210,551.235493 |
2024-11-29 00:14:00 | 58,900 | 58,970 | 58,900 | 58,910 | 44.277936 | 2,608,951.186556 |
2024-11-29 00:15:00 | 58,910 | 58,910 | 58,880 | 58,890 | 71.728557 | 4,224,489.386941 |
2024-11-29 00:16:00 | 58,930 | 59,000 | 58,770 | 58,770 | 815.037992 | 47,968,675.765743 |
2024-11-29 00:17:00 | 58,770 | 58,770 | 58,750 | 58,750 | 409.496673 | 24,060,648.210697 |
2024-11-29 00:18:00 | 58,820 | 58,820 | 58,730 | 58,730 | 549.657227 | 32,295,773.621646 |
2024-11-29 00:19:00 | 58,730 | 58,810 | 58,710 | 58,710 | 366.56661 | 21,525,666.278366 |
2024-11-29 00:20:00 | 58,710 | 58,770 | 58,630 | 58,740 | 1,033.786451 | 60,665,799.59873 |
2024-11-29 00:21:00 | 58,650 | 58,650 | 58,550 | 58,550 | 741.245261 | 43,443,743.082998 |
2024-11-29 00:22:00 | 58,540 | 58,560 | 58,500 | 58,500 | 1,737.434011 | 101,648,174.561406 |
2024-11-29 00:23:00 | 58,500 | 58,500 | 58,410 | 58,430 | 1,577.245221 | 92,213,416.884692 |
2024-11-29 00:24:00 | 58,460 | 58,810 | 58,430 | 58,650 | 741.946162 | 43,451,910.974489 |
2024-11-29 00:25:00 | 58,660 | 58,830 | 58,660 | 58,830 | 193.915458 | 11,390,726.344779 |
2024-11-29 00:26:00 | 58,730 | 58,770 | 58,630 | 58,770 | 512.446944 | 30,078,390.272611 |
2024-11-29 00:27:00 | 58,750 | 58,880 | 58,730 | 58,880 | 82.661758 | 4,859,024.341266 |
2024-11-29 00:28:00 | 58,880 | 58,960 | 58,880 | 58,960 | 100.105729 | 5,898,671.404653 |
2024-11-29 00:29:00 | 58,930 | 58,960 | 58,910 | 58,960 | 97.975164 | 5,774,477.874957 |
2024-11-29 00:30:00 | 58,960 | 58,960 | 58,930 | 58,930 | 134.184101 | 7,908,257.377312 |
2024-11-29 00:31:00 | 58,930 | 58,930 | 58,870 | 58,880 | 257.366144 | 15,159,984.980168 |
2024-11-29 00:32:00 | 58,870 | 58,940 | 58,790 | 58,800 | 1,045.713233 | 61,579,563.474747 |
2024-11-29 00:33:00 | 58,820 | 58,880 | 58,800 | 58,860 | 272.953369 | 16,064,255.283301 |
2024-11-29 00:34:00 | 58,870 | 58,920 | 58,690 | 58,730 | 338.097886 | 19,880,329.326408 |
2024-11-29 00:35:00 | 58,730 | 58,730 | 58,660 | 58,660 | 220.826462 | 12,959,957.849168 |
2024-11-29 00:36:00 | 58,680 | 58,830 | 58,680 | 58,760 | 658.386584 | 38,665,886.993573 |
2024-11-29 00:37:00 | 58,760 | 58,790 | 58,730 | 58,750 | 222.491406 | 13,073,525.336956 |
2024-11-29 00:38:00 | 58,780 | 58,790 | 58,780 | 58,790 | 23.335687 | 1,371,884.283837 |
2024-11-29 00:39:00 | 58,920 | 58,920 | 58,890 | 58,890 | 31.243903 | 1,840,253.998463 |
2024-11-29 00:40:00 | 58,850 | 58,850 | 58,850 | 58,850 | 9.171383 | 539,735.90544 |
2024-11-29 00:41:00 | 58,850 | 58,950 | 58,850 | 58,880 | 517.600175 | 30,487,897.917719 |
2024-11-29 00:42:00 | 58,850 | 58,850 | 58,650 | 58,660 | 216.453243 | 12,710,914.598704 |
2024-11-29 00:43:00 | 58,810 | 58,870 | 58,790 | 58,870 | 63.906587 | 3,758,135.195274 |
2024-11-29 00:44:00 | 58,870 | 58,870 | 58,820 | 58,820 | 111.834219 | 6,578,227.885537 |
2024-11-29 00:45:00 | 58,880 | 58,890 | 58,820 | 58,820 | 149.867362 | 8,816,682.76595 |
2024-11-29 00:46:00 | 58,870 | 58,870 | 58,650 | 58,650 | 531.923455 | 31,256,584.354873 |
2024-11-29 00:47:00 | 58,640 | 58,640 | 58,640 | 58,640 | 87.888077 | 5,153,756.844076 |
2024-11-29 00:48:00 | 58,640 | 58,730 | 58,640 | 58,640 | 51.92219 | 3,047,140.80214 |
2024-11-29 00:49:00 | 58,690 | 58,690 | 58,530 | 58,590 | 384.536442 | 22,540,672.56774 |
2024-11-29 00:50:00 | 58,570 | 58,610 | 58,520 | 58,610 | 122.931257 | 7,198,763.7423 |
2024-11-29 00:51:00 | 58,560 | 58,620 | 58,500 | 58,590 | 208.02546 | 12,179,114.928861 |
2024-11-29 00:52:00 | 58,500 | 58,550 | 58,470 | 58,470 | 237.108966 | 13,872,150.160612 |
2024-11-29 00:53:00 | 58,460 | 58,460 | 58,320 | 58,360 | 1,331.945516 | 77,774,995.82158 |
2024-11-29 00:54:00 | 58,320 | 58,550 | 58,320 | 58,430 | 279.346031 | 16,320,953.239698 |
2024-11-29 00:55:00 | 58,440 | 58,580 | 58,440 | 58,540 | 400.87171 | 23,473,910.087544 |
2024-11-29 00:56:00 | 58,550 | 58,650 | 58,550 | 58,650 | 150.06193 | 8,787,471.924494 |
2024-11-29 00:57:00 | 58,650 | 58,690 | 58,590 | 58,590 | 455.515829 | 26,714,583.168553 |
2024-11-29 00:58:00 | 58,670 | 58,670 | 58,590 | 58,600 | 428.847597 | 25,130,349.041725 |
2024-11-29 00:59:00 | 58,600 | 58,620 | 58,550 | 58,550 | 482.76848 | 28,281,321.266981 |
2024-11-29 01:00:00 | 58,550 | 58,620 | 58,540 | 58,620 | 136.120313 | 7,971,715.518821 |
2024-11-29 01:01:00 | 58,620 | 58,760 | 58,560 | 58,660 | 349.680229 | 20,512,901.430335 |
2024-11-29 01:02:00 | 58,660 | 58,710 | 58,660 | 58,670 | 138.46166 | 8,127,790.486895 |
2024-11-29 01:03:00 | 58,670 | 58,720 | 58,670 | 58,700 | 546.737936 | 32,077,409.324577 |
2024-11-29 01:04:00 | 58,730 | 58,800 | 58,730 | 58,800 | 44.923745 | 2,641,111.039124 |
2024-11-29 01:05:00 | 58,800 | 58,940 | 58,800 | 58,880 | 346.394751 | 20,394,180.897557 |
2024-11-29 01:06:00 | 58,890 | 58,940 | 58,860 | 58,890 | 176.651929 | 10,401,552.154284 |
2024-11-29 01:07:00 | 58,900 | 58,900 | 58,840 | 58,840 | 313.130016 | 18,433,745.937197 |
2024-11-29 01:08:00 | 58,840 | 59,000 | 58,830 | 58,970 | 250.743652 | 14,773,199.644765 |
2024-11-29 01:09:00 | 58,970 | 58,970 | 58,900 | 58,900 | 3.319258 | 195,504.294164 |
2024-11-29 01:10:00 | 58,900 | 58,950 | 58,880 | 58,900 | 58.097181 | 3,421,911.723364 |
2024-11-29 01:11:00 | 58,900 | 58,950 | 58,870 | 58,950 | 148.940478 | 8,774,686.725355 |
2024-11-29 01:12:00 | 58,870 | 58,970 | 58,870 | 58,880 | 368.766731 | 21,712,675.244051 |
2024-11-29 01:13:00 | 58,880 | 59,080 | 58,880 | 58,960 | 498.412134 | 29,425,885.498826 |
2024-11-29 01:14:00 | 58,960 | 59,090 | 58,960 | 59,080 | 1,112.465093 | 65,668,646.932302 |
2024-11-29 01:15:00 | 59,010 | 59,080 | 59,000 | 59,000 | 34.041035 | 2,008,849.201608 |
2024-11-29 01:16:00 | 59,000 | 59,000 | 58,960 | 58,960 | 76.47711 | 4,509,677.575936 |
Subsets and Splits