Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 3.7k
202k
| high
float64 3.7k
203k
| low
float64 3.69k
199k
| close
float64 3.7k
201k
| volume
float64 0
509k
| value
float64 0
61.5B
|
|---|---|---|---|---|---|---|
2024-11-29 03:28:00 | 44,370 | 44,370 | 44,270 | 44,290 | 526.883611 | 23,339,202.815453 |
2024-11-29 03:29:00 | 44,310 | 44,440 | 44,310 | 44,320 | 334.503822 | 14,837,093.946372 |
2024-11-29 03:30:00 | 44,440 | 44,460 | 44,360 | 44,460 | 169.296403 | 7,520,942.073865 |
2024-11-29 03:31:00 | 44,460 | 44,480 | 44,410 | 44,480 | 777.586747 | 34,583,376.9057 |
2024-11-29 03:32:00 | 44,430 | 44,430 | 44,430 | 44,430 | 274.439242 | 12,193,335.526947 |
2024-11-29 03:33:00 | 44,450 | 44,520 | 44,440 | 44,520 | 531.018798 | 23,626,747.134112 |
2024-11-29 03:34:00 | 44,510 | 44,510 | 44,470 | 44,510 | 152.118315 | 6,769,520.376342 |
2024-11-29 03:35:00 | 44,510 | 44,560 | 44,480 | 44,510 | 1,064.739213 | 47,397,209.364034 |
2024-11-29 03:36:00 | 44,560 | 44,600 | 44,430 | 44,590 | 4,326.013882 | 192,381,355.940452 |
2024-11-29 03:37:00 | 44,580 | 44,580 | 44,460 | 44,550 | 50.90993 | 2,267,290.735536 |
2024-11-29 03:38:00 | 44,550 | 44,550 | 44,540 | 44,540 | 598.280902 | 26,650,195.370489 |
2024-11-29 03:39:00 | 44,540 | 44,550 | 44,490 | 44,550 | 950.791384 | 42,327,614.27858 |
2024-11-29 03:40:00 | 44,550 | 44,570 | 44,550 | 44,550 | 953.695234 | 42,494,610.805487 |
2024-11-29 03:41:00 | 44,550 | 44,550 | 44,540 | 44,540 | 35.311553 | 1,573,127.919059 |
2024-11-29 03:42:00 | 44,510 | 44,570 | 44,510 | 44,570 | 543.914375 | 24,231,604.276308 |
2024-11-29 03:43:00 | 44,590 | 44,590 | 44,560 | 44,580 | 1,310.961901 | 58,434,514.124975 |
2024-11-29 03:44:00 | 44,580 | 44,580 | 44,510 | 44,510 | 456.980183 | 20,364,613.683161 |
2024-11-29 03:45:00 | 44,510 | 44,560 | 44,510 | 44,510 | 964.151666 | 42,931,178.318911 |
2024-11-29 03:46:00 | 44,550 | 44,560 | 44,520 | 44,550 | 244.737987 | 10,897,409.941158 |
2024-11-29 03:47:00 | 44,550 | 44,550 | 44,520 | 44,540 | 754.474441 | 33,599,132.622404 |
2024-11-29 03:48:00 | 44,540 | 44,550 | 44,490 | 44,490 | 742.193405 | 33,036,720.673217 |
2024-11-29 03:49:00 | 44,550 | 44,550 | 44,490 | 44,540 | 75.431498 | 3,358,828.653476 |
2024-11-29 03:50:00 | 44,540 | 44,540 | 44,500 | 44,500 | 64.671201 | 2,878,443.17727 |
2024-11-29 03:51:00 | 44,500 | 44,530 | 44,480 | 44,530 | 973.703472 | 43,322,675.242565 |
2024-11-29 03:52:00 | 44,530 | 44,530 | 44,490 | 44,500 | 303.540217 | 13,516,408.972765 |
2024-11-29 03:53:00 | 44,500 | 44,530 | 44,490 | 44,490 | 273.936074 | 12,189,717.654799 |
2024-11-29 03:54:00 | 44,490 | 44,540 | 44,490 | 44,490 | 445.332219 | 19,817,850.346559 |
2024-11-29 03:55:00 | 44,480 | 44,480 | 44,450 | 44,470 | 469.16462 | 20,864,071.273976 |
2024-11-29 03:56:00 | 44,470 | 44,540 | 44,470 | 44,540 | 209.912447 | 9,341,085.227437 |
2024-11-29 03:57:00 | 44,540 | 44,540 | 44,510 | 44,540 | 248.729047 | 11,075,607.412788 |
2024-11-29 03:58:00 | 44,540 | 44,540 | 44,500 | 44,540 | 111.032922 | 4,944,108.020308 |
2024-11-29 03:59:00 | 44,540 | 44,550 | 44,520 | 44,550 | 202.91843 | 9,038,072.488269 |
2024-11-29 04:00:00 | 44,510 | 44,550 | 44,470 | 44,490 | 862.668415 | 38,392,887.289574 |
2024-11-29 04:01:00 | 44,490 | 44,520 | 44,470 | 44,500 | 184.800544 | 8,220,913.160127 |
2024-11-29 04:02:00 | 44,500 | 44,550 | 44,470 | 44,530 | 578.920826 | 25,758,206.636043 |
2024-11-29 04:03:00 | 44,530 | 44,550 | 44,460 | 44,550 | 329.589253 | 14,665,649.915621 |
2024-11-29 04:04:00 | 44,550 | 44,550 | 44,470 | 44,470 | 69.568842 | 3,096,028.581576 |
2024-11-29 04:05:00 | 44,470 | 44,560 | 44,460 | 44,560 | 494.00745 | 22,002,533.064809 |
2024-11-29 04:06:00 | 44,490 | 44,600 | 44,490 | 44,590 | 506.742567 | 22,589,647.042998 |
2024-11-29 04:07:00 | 44,590 | 44,590 | 44,500 | 44,500 | 171.545089 | 7,644,035.478243 |
2024-11-29 04:08:00 | 44,560 | 44,560 | 44,500 | 44,500 | 373.821507 | 16,638,476.147265 |
2024-11-29 04:09:00 | 44,520 | 44,530 | 44,490 | 44,490 | 493.930047 | 21,979,850.601048 |
2024-11-29 04:10:00 | 44,490 | 44,500 | 44,490 | 44,490 | 320.920233 | 14,278,973.342501 |
2024-11-29 04:11:00 | 44,490 | 44,500 | 44,480 | 44,480 | 384.268436 | 17,094,671.401526 |
2024-11-29 04:12:00 | 44,490 | 44,520 | 44,470 | 44,520 | 761.59123 | 33,878,553.448857 |
2024-11-29 04:13:00 | 44,540 | 44,540 | 44,440 | 44,490 | 979.767268 | 43,572,555.101007 |
2024-11-29 04:14:00 | 44,490 | 44,510 | 44,430 | 44,430 | 341.840652 | 15,201,302.76003 |
2024-11-29 04:15:00 | 44,440 | 44,490 | 44,430 | 44,430 | 280.542708 | 12,464,851.677727 |
2024-11-29 04:16:00 | 44,470 | 44,470 | 44,430 | 44,430 | 165.532408 | 7,355,150.616807 |
2024-11-29 04:17:00 | 44,430 | 44,480 | 44,250 | 44,320 | 7,161.924674 | 317,530,453.034998 |
2024-11-29 04:18:00 | 44,330 | 44,420 | 44,250 | 44,370 | 1,496.681195 | 66,362,502.970604 |
2024-11-29 04:19:00 | 44,370 | 44,370 | 44,160 | 44,290 | 5,206.742119 | 230,334,763.712189 |
2024-11-29 04:20:00 | 44,240 | 44,280 | 44,220 | 44,250 | 411.493508 | 18,210,090.35379 |
2024-11-29 04:21:00 | 44,250 | 44,310 | 44,220 | 44,290 | 486.745047 | 21,542,572.199692 |
2024-11-29 04:22:00 | 44,330 | 44,330 | 44,220 | 44,240 | 632.160175 | 27,959,385.272915 |
2024-11-29 04:23:00 | 44,240 | 44,330 | 44,240 | 44,330 | 137.813837 | 6,107,093.675922 |
2024-11-29 04:24:00 | 44,300 | 44,330 | 44,300 | 44,300 | 500.539373 | 22,174,244.719565 |
2024-11-29 04:25:00 | 44,320 | 44,430 | 44,310 | 44,430 | 44.139804 | 1,957,044.492718 |
2024-11-29 04:26:00 | 44,430 | 44,490 | 44,430 | 44,490 | 698.782546 | 31,056,133.007428 |
2024-11-29 04:27:00 | 44,490 | 44,520 | 44,440 | 44,520 | 781.932587 | 34,789,211.534227 |
2024-11-29 04:28:00 | 44,520 | 44,520 | 44,440 | 44,480 | 788.951283 | 35,093,691.794594 |
2024-11-29 04:29:00 | 44,480 | 44,480 | 44,430 | 44,430 | 301.558691 | 13,400,500.825685 |
2024-11-29 04:30:00 | 44,480 | 44,480 | 44,370 | 44,370 | 337.091523 | 14,985,650.594804 |
2024-11-29 04:31:00 | 44,480 | 44,480 | 44,370 | 44,380 | 373.110527 | 16,579,504.678577 |
2024-11-29 04:32:00 | 44,470 | 44,470 | 44,390 | 44,450 | 80.244965 | 3,564,473.524954 |
2024-11-29 04:33:00 | 44,450 | 44,520 | 44,450 | 44,480 | 362.120607 | 16,103,742.644034 |
2024-11-29 04:34:00 | 44,480 | 44,520 | 44,460 | 44,520 | 304.48799 | 13,546,535.297818 |
2024-11-29 04:35:00 | 44,520 | 44,550 | 44,470 | 44,550 | 264.553347 | 11,779,798.010143 |
2024-11-29 04:36:00 | 44,560 | 44,620 | 44,560 | 44,590 | 378.647011 | 16,886,065.599606 |
2024-11-29 04:37:00 | 44,600 | 44,620 | 44,550 | 44,550 | 929.90957 | 41,472,005.861835 |
2024-11-29 04:38:00 | 44,560 | 44,570 | 44,520 | 44,570 | 1,311.696148 | 58,431,556.234185 |
2024-11-29 04:39:00 | 44,570 | 44,570 | 44,550 | 44,550 | 499.052596 | 22,237,494.197034 |
2024-11-29 04:40:00 | 44,550 | 44,590 | 44,530 | 44,590 | 272.821293 | 12,152,402.20105 |
2024-11-29 04:41:00 | 44,580 | 44,590 | 44,550 | 44,550 | 225.678072 | 10,061,479.248698 |
2024-11-29 04:42:00 | 44,590 | 44,590 | 44,560 | 44,560 | 510.684208 | 22,758,884.62815 |
2024-11-29 04:43:00 | 44,560 | 44,610 | 44,550 | 44,610 | 340.687319 | 15,181,089.472685 |
2024-11-29 04:44:00 | 44,610 | 44,610 | 44,560 | 44,560 | 197.405362 | 8,805,452.688851 |
2024-11-29 04:45:00 | 44,560 | 44,590 | 44,560 | 44,590 | 72.982171 | 3,252,605.746467 |
2024-11-29 04:46:00 | 44,590 | 44,660 | 44,590 | 44,660 | 1,107.557244 | 49,423,780.029164 |
2024-11-29 04:47:00 | 44,670 | 44,670 | 44,660 | 44,670 | 640.380678 | 28,600,915.346644 |
2024-11-29 04:48:00 | 44,670 | 44,720 | 44,660 | 44,720 | 836.225604 | 37,372,804.762302 |
2024-11-29 04:49:00 | 44,720 | 44,730 | 44,680 | 44,700 | 324.561201 | 14,508,746.416949 |
2024-11-29 04:50:00 | 44,710 | 44,770 | 44,700 | 44,740 | 1,299.169144 | 58,121,469.907244 |
2024-11-29 04:51:00 | 44,720 | 44,720 | 44,670 | 44,720 | 1,854.045522 | 82,870,867.159541 |
2024-11-29 04:52:00 | 44,720 | 44,720 | 44,670 | 44,670 | 665.330754 | 29,731,194.654753 |
2024-11-29 04:53:00 | 44,700 | 44,710 | 44,670 | 44,700 | 1,506.33667 | 67,301,777.500734 |
2024-11-29 04:54:00 | 44,700 | 44,700 | 44,680 | 44,680 | 225.188894 | 10,061,551.657722 |
2024-11-29 04:55:00 | 44,680 | 44,700 | 44,680 | 44,680 | 400.007603 | 17,878,613.532677 |
2024-11-29 04:56:00 | 44,690 | 44,710 | 44,680 | 44,680 | 733.646552 | 32,794,397.989393 |
2024-11-29 04:57:00 | 44,700 | 44,720 | 44,680 | 44,720 | 962.312961 | 43,015,024.201891 |
2024-11-29 04:58:00 | 44,710 | 44,730 | 44,710 | 44,710 | 29.758252 | 1,330,593.512201 |
2024-11-29 04:59:00 | 44,730 | 44,730 | 44,720 | 44,720 | 96.358204 | 4,309,945.627492 |
2024-11-29 05:00:00 | 44,720 | 44,720 | 44,690 | 44,690 | 622.767194 | 27,846,517.967786 |
2024-11-29 05:01:00 | 44,710 | 44,710 | 44,680 | 44,680 | 733.206711 | 32,762,276.848192 |
2024-11-29 05:02:00 | 44,680 | 44,680 | 44,670 | 44,670 | 1,833.804538 | 81,923,505.208742 |
2024-11-29 05:03:00 | 44,680 | 44,750 | 44,680 | 44,720 | 1,886.269921 | 84,309,348.056605 |
2024-11-29 05:04:00 | 44,680 | 44,720 | 44,680 | 44,710 | 190.762326 | 8,527,230.689647 |
2024-11-29 05:05:00 | 44,680 | 44,740 | 44,680 | 44,710 | 342.685508 | 15,321,829.52103 |
2024-11-29 05:06:00 | 44,690 | 44,720 | 44,610 | 44,670 | 3,329.123341 | 148,722,283.586384 |
2024-11-29 05:07:00 | 44,630 | 44,630 | 44,590 | 44,590 | 863.769189 | 38,525,625.925288 |
Subsets and Splits