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
|
|---|---|---|---|---|---|---|
2024-11-29 04:58:00 | 59,270 | 59,270 | 59,270 | 59,270 | 19.950194 | 1,182,447.974672 |
2024-11-29 04:59:00 | 59,360 | 59,420 | 59,360 | 59,420 | 205.936983 | 12,230,351.0508 |
2024-11-29 05:00:00 | 59,370 | 59,380 | 59,300 | 59,300 | 78.725443 | 4,672,245.834477 |
2024-11-29 05:01:00 | 59,300 | 59,300 | 59,240 | 59,240 | 13.5 | 799,996.182698 |
2024-11-29 05:02:00 | 59,310 | 59,310 | 59,310 | 59,310 | 1.515984 | 89,912.999771 |
2024-11-29 05:03:00 | 59,260 | 59,260 | 59,260 | 59,260 | 11.657825 | 690,842.705352 |
2024-11-29 05:04:00 | 59,250 | 59,250 | 59,210 | 59,210 | 316.954106 | 18,779,425.953289 |
2024-11-29 05:05:00 | 59,210 | 59,210 | 59,210 | 59,210 | 9.909821 | 586,760.507331 |
2024-11-29 05:06:00 | 59,190 | 59,190 | 59,090 | 59,090 | 188.027169 | 11,119,585.238319 |
2024-11-29 05:07:00 | 59,180 | 59,190 | 59,160 | 59,170 | 92.921102 | 5,499,216.099039 |
2024-11-29 05:08:00 | 59,150 | 59,170 | 59,150 | 59,170 | 56.734321 | 3,356,871.283156 |
2024-11-29 05:09:00 | 59,210 | 59,310 | 59,210 | 59,300 | 98.491589 | 5,839,825.414327 |
2024-11-29 05:10:00 | 59,170 | 59,250 | 59,170 | 59,250 | 2.905686 | 171,954.329543 |
2024-11-29 05:11:00 | 59,180 | 59,180 | 59,180 | 59,180 | 2.897659 | 171,483.486843 |
2024-11-29 05:12:00 | 59,240 | 59,240 | 59,170 | 59,170 | 52.159476 | 3,086,956.544278 |
2024-11-29 05:13:00 | 59,170 | 59,180 | 59,170 | 59,180 | 43.456916 | 2,571,412.091634 |
2024-11-29 05:14:00 | 59,240 | 59,240 | 59,240 | 59,240 | 0.168776 | 9,998.312159 |
2024-11-29 05:15:00 | 59,250 | 59,280 | 59,250 | 59,280 | 94.626562 | 5,609,457.013291 |
2024-11-29 05:16:00 | 59,210 | 59,240 | 59,210 | 59,240 | 22.924856 | 1,357,995.25254 |
2024-11-29 05:18:00 | 59,210 | 59,210 | 59,130 | 59,180 | 265.181162 | 15,696,766.431696 |
2024-11-29 05:19:00 | 59,120 | 59,120 | 59,040 | 59,080 | 111.965044 | 6,612,360.912025 |
2024-11-29 05:20:00 | 59,080 | 59,080 | 59,080 | 59,080 | 0.306534 | 18,109.99918 |
2024-11-29 05:21:00 | 59,080 | 59,080 | 59,050 | 59,080 | 17.584215 | 1,038,866.868146 |
2024-11-29 05:22:00 | 59,040 | 59,080 | 59,020 | 59,060 | 79.301333 | 4,680,550.404599 |
2024-11-29 05:23:00 | 59,060 | 59,100 | 59,060 | 59,100 | 135.844196 | 8,025,588.974473 |
2024-11-29 05:24:00 | 59,080 | 59,080 | 59,010 | 59,020 | 205.112121 | 12,106,620.624398 |
2024-11-29 05:25:00 | 59,020 | 59,100 | 59,020 | 59,040 | 760.906394 | 44,909,887.002894 |
2024-11-29 05:26:00 | 59,040 | 59,040 | 59,040 | 59,040 | 69.188756 | 4,084,904.134757 |
2024-11-29 05:27:00 | 59,030 | 59,050 | 59,000 | 59,050 | 108.84404 | 6,421,818.526775 |
2024-11-29 05:28:00 | 59,020 | 59,020 | 59,020 | 59,020 | 3.38696 | 199,898.391004 |
2024-11-29 05:29:00 | 59,000 | 59,000 | 59,000 | 59,000 | 24.195572 | 1,427,538.72971 |
2024-11-29 05:30:00 | 59,000 | 59,030 | 59,000 | 59,030 | 18.486463 | 1,090,710.202038 |
2024-11-29 05:31:00 | 59,030 | 59,040 | 59,030 | 59,040 | 14.994976 | 885,193.809231 |
2024-11-29 05:32:00 | 59,040 | 59,110 | 59,040 | 59,070 | 251.591948 | 14,862,934.300752 |
2024-11-29 05:33:00 | 59,080 | 59,130 | 59,080 | 59,130 | 40.56646 | 2,398,453.958591 |
2024-11-29 05:35:00 | 59,170 | 59,170 | 59,150 | 59,150 | 85.559316 | 5,061,432.256257 |
2024-11-29 05:36:00 | 59,150 | 59,200 | 59,140 | 59,140 | 186.513596 | 11,035,487.530145 |
2024-11-29 05:37:00 | 59,140 | 59,140 | 58,970 | 58,970 | 238.8539 | 14,099,535.080643 |
2024-11-29 05:38:00 | 59,030 | 59,030 | 59,020 | 59,020 | 11.72525 | 692,028.528912 |
2024-11-29 05:39:00 | 58,970 | 58,970 | 58,970 | 58,970 | 29.31643 | 1,728,789.852922 |
2024-11-29 05:40:00 | 58,970 | 58,970 | 58,900 | 58,920 | 265.518486 | 15,651,416.413672 |
2024-11-29 05:41:00 | 58,920 | 58,940 | 58,890 | 58,920 | 203.308039 | 11,978,075.160707 |
2024-11-29 05:42:00 | 58,940 | 58,940 | 58,900 | 58,900 | 63.571983 | 3,744,729.119173 |
2024-11-29 05:43:00 | 58,940 | 58,940 | 58,890 | 58,900 | 95.772272 | 5,640,288.202519 |
2024-11-29 05:44:00 | 58,960 | 58,960 | 58,950 | 58,950 | 18.656716 | 1,099,983.038293 |
2024-11-29 05:45:00 | 58,950 | 58,950 | 58,950 | 58,950 | 38.447441 | 2,266,476.665814 |
2024-11-29 05:47:00 | 59,100 | 59,100 | 59,100 | 59,100 | 42.301184 | 2,499,999.999813 |
2024-11-29 05:48:00 | 59,100 | 59,100 | 59,100 | 59,100 | 1.810491 | 106,999.999188 |
2024-11-29 05:51:00 | 59,040 | 59,080 | 59,040 | 59,080 | 8.274428 | 488,525.639244 |
2024-11-29 05:52:00 | 59,040 | 59,040 | 59,000 | 59,000 | 239.580508 | 14,136,302.466772 |
2024-11-29 05:53:00 | 59,000 | 59,000 | 58,980 | 58,980 | 51.692511 | 3,048,843.708287 |
2024-11-29 05:54:00 | 59,070 | 59,070 | 58,980 | 58,980 | 48.01669 | 2,832,787.327825 |
2024-11-29 05:55:00 | 58,980 | 59,030 | 58,940 | 58,940 | 176.463708 | 10,404,419.874643 |
2024-11-29 05:56:00 | 58,940 | 58,940 | 58,880 | 58,880 | 180.158331 | 10,612,712.730562 |
2024-11-29 05:57:00 | 58,880 | 58,900 | 58,850 | 58,850 | 194.727582 | 11,461,488.706033 |
2024-11-29 05:58:00 | 58,890 | 58,900 | 58,890 | 58,900 | 182.876883 | 10,770,497.198138 |
2024-11-29 05:59:00 | 58,890 | 58,890 | 58,890 | 58,890 | 2.480569 | 146,080.701343 |
2024-11-29 06:00:00 | 58,950 | 58,950 | 58,900 | 58,900 | 196.13086 | 11,554,284.792491 |
2024-11-29 06:02:00 | 59,000 | 59,000 | 59,000 | 59,000 | 92.446624 | 5,454,350.84255 |
2024-11-29 06:03:00 | 59,000 | 59,090 | 59,000 | 59,090 | 21.545321 | 1,271,482.701198 |
2024-11-29 06:04:00 | 59,090 | 59,160 | 59,080 | 59,160 | 195.105065 | 11,528,358.864177 |
2024-11-29 06:05:00 | 59,190 | 59,280 | 59,190 | 59,230 | 294.595441 | 17,458,115.105135 |
2024-11-29 06:06:00 | 59,200 | 59,200 | 59,200 | 59,200 | 144.411104 | 8,549,137.351472 |
2024-11-29 06:07:00 | 59,220 | 59,220 | 59,220 | 59,220 | 35.311251 | 2,091,132.275337 |
2024-11-29 06:08:00 | 59,220 | 59,220 | 59,190 | 59,200 | 194.908713 | 11,541,602.19917 |
2024-11-29 06:09:00 | 59,200 | 59,210 | 59,200 | 59,210 | 108.858878 | 6,444,717.284609 |
2024-11-29 06:10:00 | 59,230 | 59,260 | 59,200 | 59,200 | 262.430358 | 15,544,257.716259 |
2024-11-29 06:11:00 | 59,200 | 59,210 | 59,180 | 59,210 | 667.529145 | 39,516,651.899696 |
2024-11-29 06:12:00 | 59,210 | 59,210 | 59,210 | 59,210 | 19 | 1,124,990 |
2024-11-29 06:13:00 | 59,210 | 59,230 | 59,140 | 59,230 | 109.575627 | 6,483,273.610702 |
2024-11-29 06:14:00 | 59,220 | 59,220 | 59,150 | 59,150 | 36.841977 | 2,179,262.034775 |
2024-11-29 06:15:00 | 59,160 | 59,160 | 59,160 | 59,160 | 6.30975 | 373,284.801718 |
2024-11-29 06:16:00 | 59,160 | 59,230 | 59,160 | 59,230 | 155.286376 | 9,196,541.090363 |
2024-11-29 06:17:00 | 59,200 | 59,260 | 59,200 | 59,260 | 528.174046 | 31,289,114.878006 |
2024-11-29 06:18:00 | 59,300 | 59,300 | 59,290 | 59,290 | 74.703845 | 4,429,224.687969 |
2024-11-29 06:20:00 | 59,250 | 59,250 | 59,250 | 59,250 | 1.687764 | 99,999.999818 |
2024-11-29 06:21:00 | 59,220 | 59,220 | 59,190 | 59,190 | 51.494277 | 3,049,411.593789 |
2024-11-29 06:22:00 | 59,190 | 59,240 | 59,160 | 59,160 | 102.510619 | 6,068,031.60965 |
2024-11-29 06:23:00 | 59,220 | 59,220 | 59,210 | 59,220 | 2.955511 | 175,016.910628 |
2024-11-29 06:24:00 | 59,170 | 59,170 | 59,160 | 59,160 | 113.058639 | 6,688,961.195059 |
2024-11-29 06:25:00 | 59,150 | 59,160 | 59,070 | 59,160 | 247.885153 | 14,655,984.991696 |
2024-11-29 06:26:00 | 59,150 | 59,160 | 59,150 | 59,160 | 34.505006 | 2,041,306.133662 |
2024-11-29 06:27:00 | 59,230 | 59,230 | 59,190 | 59,190 | 92.197652 | 5,457,950.482662 |
2024-11-29 06:28:00 | 59,190 | 59,230 | 59,150 | 59,220 | 171.448882 | 10,149,083.537923 |
2024-11-29 06:29:00 | 59,150 | 59,150 | 59,150 | 59,150 | 4.951046 | 292,854.346649 |
2024-11-29 06:30:00 | 59,150 | 59,150 | 59,150 | 59,150 | 2.482164 | 146,819.99646 |
2024-11-29 06:31:00 | 59,190 | 59,200 | 59,170 | 59,170 | 277.555333 | 16,429,946.787979 |
2024-11-29 06:32:00 | 59,200 | 59,200 | 59,150 | 59,170 | 38.259703 | 2,263,088.452477 |
2024-11-29 06:33:00 | 59,200 | 59,200 | 59,170 | 59,170 | 2.027883 | 119,999.999463 |
2024-11-29 06:34:00 | 59,130 | 59,140 | 59,110 | 59,110 | 59.203844 | 3,500,183.225425 |
2024-11-29 06:35:00 | 59,130 | 59,130 | 59,130 | 59,130 | 3.282455 | 194,091.580115 |
2024-11-29 06:36:00 | 59,200 | 59,240 | 59,200 | 59,240 | 94.335795 | 5,587,002.782027 |
2024-11-29 06:37:00 | 59,190 | 59,190 | 59,190 | 59,190 | 7 | 414,330 |
2024-11-29 06:38:00 | 59,210 | 59,210 | 59,210 | 59,210 | 4.943968 | 292,732.366004 |
2024-11-29 06:39:00 | 59,220 | 59,220 | 59,190 | 59,190 | 8.210181 | 486,050.590898 |
2024-11-29 06:40:00 | 59,190 | 59,190 | 59,190 | 59,190 | 19 | 1,124,610 |
2024-11-29 06:41:00 | 59,200 | 59,200 | 59,170 | 59,170 | 217.627696 | 12,879,180.399983 |
2024-11-29 06:42:00 | 59,150 | 59,150 | 59,150 | 59,150 | 13.009098 | 769,488.124223 |
2024-11-29 06:43:00 | 59,150 | 59,250 | 59,150 | 59,240 | 5.854128 | 346,798.439603 |
2024-11-29 06:44:00 | 59,220 | 59,220 | 59,150 | 59,150 | 13.006633 | 769,584.654588 |
Subsets and Splits