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 06:48:00 | 44,960 | 44,970 | 44,890 | 44,890 | 1,841.72913 | 82,736,864.008943 |
2024-11-29 06:49:00 | 44,950 | 44,950 | 44,890 | 44,890 | 493.492242 | 22,156,601.489573 |
2024-11-29 06:50:00 | 44,890 | 44,940 | 44,890 | 44,940 | 925.386709 | 41,574,377.594235 |
2024-11-29 06:51:00 | 44,940 | 44,940 | 44,870 | 44,890 | 281.587771 | 12,641,756.97037 |
2024-11-29 06:52:00 | 44,890 | 44,890 | 44,860 | 44,860 | 464.989348 | 20,867,930.802867 |
2024-11-29 06:53:00 | 44,870 | 44,880 | 44,850 | 44,860 | 1,070.705066 | 48,036,184.777051 |
2024-11-29 06:54:00 | 44,860 | 44,880 | 44,860 | 44,860 | 215.182095 | 9,654,315.326045 |
2024-11-29 06:55:00 | 44,870 | 44,870 | 44,850 | 44,850 | 869.96233 | 39,028,037.789187 |
2024-11-29 06:56:00 | 44,850 | 44,870 | 44,840 | 44,840 | 547.056719 | 24,541,953.947384 |
2024-11-29 06:57:00 | 44,840 | 44,840 | 44,780 | 44,840 | 2,794.472433 | 125,192,683.773975 |
2024-11-29 06:58:00 | 44,840 | 44,840 | 44,770 | 44,840 | 647.090567 | 28,989,659.012838 |
2024-11-29 06:59:00 | 44,840 | 44,840 | 44,800 | 44,810 | 476.862504 | 21,367,651.615262 |
2024-11-29 07:00:00 | 44,820 | 44,840 | 44,770 | 44,770 | 1,476.32593 | 66,149,296.706651 |
2024-11-29 07:01:00 | 44,770 | 44,810 | 44,760 | 44,810 | 617.590455 | 27,658,610.182086 |
2024-11-29 07:02:00 | 44,810 | 44,810 | 44,760 | 44,770 | 682.251721 | 30,559,358.89429 |
2024-11-29 07:03:00 | 44,810 | 44,810 | 44,760 | 44,770 | 817.391177 | 36,594,266.127427 |
2024-11-29 07:04:00 | 44,760 | 44,830 | 44,720 | 44,830 | 3,104.676163 | 139,017,407.715024 |
2024-11-29 07:05:00 | 44,800 | 44,840 | 44,790 | 44,840 | 617.535305 | 27,682,076.928419 |
2024-11-29 07:06:00 | 44,840 | 44,840 | 44,800 | 44,830 | 456.75038 | 20,474,955.915767 |
2024-11-29 07:07:00 | 44,830 | 44,830 | 44,800 | 44,800 | 1,399.487142 | 62,715,131.378098 |
2024-11-29 07:08:00 | 44,800 | 44,900 | 44,800 | 44,900 | 2,137.31305 | 95,853,801.946769 |
2024-11-29 07:09:00 | 44,900 | 44,900 | 44,840 | 44,850 | 1,176.134459 | 52,781,701.343233 |
2024-11-29 07:10:00 | 44,850 | 44,890 | 44,850 | 44,880 | 989.582278 | 44,404,149.124773 |
2024-11-29 07:11:00 | 44,860 | 44,880 | 44,860 | 44,880 | 563.717121 | 25,292,426.388612 |
2024-11-29 07:12:00 | 44,870 | 44,930 | 44,870 | 44,930 | 1,969.75472 | 88,428,023.148918 |
2024-11-29 07:13:00 | 44,930 | 44,960 | 44,930 | 44,960 | 1,227.924095 | 55,190,513.596939 |
2024-11-29 07:14:00 | 44,970 | 45,060 | 44,970 | 45,060 | 3,938.337236 | 177,264,013.348565 |
2024-11-29 07:15:00 | 45,060 | 45,200 | 45,060 | 45,200 | 2,904.598399 | 131,026,974.086897 |
2024-11-29 07:16:00 | 45,140 | 45,160 | 45,120 | 45,120 | 4,336.655493 | 195,742,628.136614 |
2024-11-29 07:17:00 | 45,150 | 45,150 | 45,120 | 45,150 | 1,464.816679 | 66,117,756.479428 |
2024-11-29 07:18:00 | 45,140 | 45,150 | 45,120 | 45,150 | 2,118.13432 | 95,616,228.903592 |
2024-11-29 07:19:00 | 45,150 | 45,250 | 45,140 | 45,250 | 3,094.901635 | 139,870,918.392964 |
2024-11-29 07:20:00 | 45,250 | 45,320 | 45,250 | 45,300 | 4,697.137323 | 212,728,363.611322 |
2024-11-29 07:21:00 | 45,300 | 45,310 | 45,150 | 45,150 | 5,583.048703 | 252,479,700.916373 |
2024-11-29 07:22:00 | 45,150 | 45,150 | 45,100 | 45,150 | 3,076.870306 | 138,837,408.980591 |
2024-11-29 07:23:00 | 45,170 | 45,190 | 45,060 | 45,060 | 4,163.76848 | 187,811,243.33936 |
2024-11-29 07:24:00 | 45,060 | 45,090 | 45,030 | 45,090 | 3,802.8999 | 171,363,888.664457 |
2024-11-29 07:25:00 | 45,040 | 45,200 | 45,040 | 45,200 | 2,883.12568 | 130,204,454.018567 |
2024-11-29 07:26:00 | 45,200 | 45,220 | 45,160 | 45,180 | 3,383.122176 | 152,903,039.286493 |
2024-11-29 07:27:00 | 45,180 | 45,200 | 45,120 | 45,120 | 2,116.069284 | 95,563,186.271468 |
2024-11-29 07:28:00 | 45,120 | 45,120 | 45,010 | 45,090 | 2,805.849202 | 126,450,646.220651 |
2024-11-29 07:29:00 | 45,080 | 45,090 | 45,010 | 45,010 | 1,841.86103 | 82,986,980.220883 |
2024-11-29 07:30:00 | 45,010 | 45,030 | 44,880 | 44,910 | 4,594.192318 | 206,501,313.115747 |
2024-11-29 07:31:00 | 44,890 | 44,930 | 44,870 | 44,900 | 4,659.174464 | 209,138,656.41587 |
2024-11-29 07:32:00 | 44,930 | 45,000 | 44,920 | 44,990 | 1,610.519058 | 72,421,596.215205 |
2024-11-29 07:33:00 | 44,990 | 45,090 | 44,990 | 45,080 | 1,942.138453 | 87,467,885.06337 |
2024-11-29 07:34:00 | 45,080 | 45,080 | 45,000 | 45,000 | 1,715.07692 | 77,237,861.857891 |
2024-11-29 07:35:00 | 45,050 | 45,060 | 45,000 | 45,000 | 816.961187 | 36,789,462.402408 |
2024-11-29 07:36:00 | 45,000 | 45,090 | 45,000 | 45,070 | 1,338.821739 | 60,352,569.526131 |
2024-11-29 07:37:00 | 45,070 | 45,100 | 45,050 | 45,070 | 2,219.373416 | 100,044,529.930147 |
2024-11-29 07:38:00 | 45,070 | 45,070 | 45,020 | 45,020 | 521.289903 | 23,483,109.0775 |
2024-11-29 07:39:00 | 45,030 | 45,070 | 45,010 | 45,040 | 1,027.060017 | 46,249,265.169851 |
2024-11-29 07:40:00 | 45,040 | 45,100 | 45,040 | 45,100 | 3,001.158957 | 135,235,078.093158 |
2024-11-29 07:41:00 | 45,100 | 45,110 | 45,040 | 45,040 | 4,538.24905 | 204,606,974.160799 |
2024-11-29 07:42:00 | 45,040 | 45,080 | 45,040 | 45,060 | 842.802822 | 37,979,251.09554 |
2024-11-29 07:43:00 | 45,060 | 45,060 | 45,020 | 45,020 | 3,273.356016 | 147,445,295.758155 |
2024-11-29 07:44:00 | 45,030 | 45,030 | 45,010 | 45,010 | 1,505.044162 | 67,753,550.308861 |
2024-11-29 07:45:00 | 45,010 | 45,030 | 45,000 | 45,020 | 1,876.581739 | 84,479,235.659835 |
2024-11-29 07:46:00 | 45,080 | 45,080 | 45,010 | 45,010 | 1,268.7711 | 57,133,929.768392 |
2024-11-29 07:47:00 | 45,020 | 45,020 | 44,970 | 44,970 | 4,802.754604 | 216,122,917.75836 |
2024-11-29 07:48:00 | 44,960 | 44,960 | 44,920 | 44,920 | 2,138.717729 | 96,108,250.892659 |
2024-11-29 07:49:00 | 44,920 | 44,950 | 44,900 | 44,930 | 3,438.420442 | 154,427,931.957269 |
2024-11-29 07:50:00 | 44,930 | 44,990 | 44,930 | 44,960 | 880.432563 | 39,577,280.546827 |
2024-11-29 07:51:00 | 44,960 | 44,990 | 44,930 | 44,970 | 2,180.302192 | 98,029,989.135636 |
2024-11-29 07:52:00 | 44,970 | 44,990 | 44,920 | 44,990 | 2,377.174595 | 106,861,935.098766 |
2024-11-29 07:53:00 | 44,990 | 44,990 | 44,940 | 44,950 | 1,069.450683 | 48,091,741.560645 |
2024-11-29 07:54:00 | 44,950 | 44,950 | 44,900 | 44,900 | 2,462.265166 | 110,596,030.637779 |
2024-11-29 07:55:00 | 44,900 | 44,910 | 44,850 | 44,880 | 3,917.415408 | 175,809,347.6562 |
2024-11-29 07:56:00 | 44,880 | 44,920 | 44,850 | 44,900 | 2,305.052874 | 103,442,102.038525 |
2024-11-29 07:57:00 | 44,880 | 44,920 | 44,880 | 44,880 | 1,033.033275 | 46,375,945.845196 |
2024-11-29 07:58:00 | 44,890 | 44,890 | 44,880 | 44,890 | 685.109032 | 30,750,372.688365 |
2024-11-29 07:59:00 | 44,890 | 44,900 | 44,880 | 44,880 | 1,565.932185 | 70,283,029.404658 |
2024-11-29 08:00:00 | 44,870 | 44,880 | 44,840 | 44,840 | 4,118.17475 | 184,716,931.636345 |
2024-11-29 08:01:00 | 44,840 | 44,850 | 44,720 | 44,720 | 4,432.761998 | 198,474,068.052968 |
2024-11-29 08:02:00 | 44,710 | 44,720 | 44,640 | 44,640 | 7,693.483029 | 343,839,604.882685 |
2024-11-29 08:03:00 | 44,650 | 44,650 | 44,560 | 44,560 | 4,401.494779 | 196,315,040.863672 |
2024-11-29 08:04:00 | 44,560 | 44,590 | 44,500 | 44,550 | 11,761.895119 | 523,926,708.979396 |
2024-11-29 08:05:00 | 44,550 | 44,550 | 44,500 | 44,530 | 11,236.463125 | 500,337,721.518131 |
2024-11-29 08:06:00 | 44,530 | 44,550 | 44,480 | 44,480 | 7,396.36677 | 329,245,879.547975 |
2024-11-29 08:07:00 | 44,480 | 44,500 | 44,410 | 44,410 | 7,863.906354 | 349,508,257.46905 |
2024-11-29 08:08:00 | 44,420 | 44,450 | 44,370 | 44,430 | 13,851.376347 | 615,051,302.880068 |
2024-11-29 08:09:00 | 44,450 | 44,690 | 44,450 | 44,630 | 4,048.042286 | 180,426,320.175739 |
2024-11-29 08:10:00 | 44,680 | 44,760 | 44,640 | 44,650 | 5,115.003416 | 228,635,300.674261 |
2024-11-29 08:11:00 | 44,650 | 44,660 | 44,580 | 44,620 | 2,686.615302 | 119,879,939.736154 |
2024-11-29 08:12:00 | 44,620 | 44,660 | 44,580 | 44,650 | 2,015.955973 | 89,926,688.796759 |
2024-11-29 08:13:00 | 44,650 | 44,690 | 44,610 | 44,660 | 3,516.18127 | 156,994,590.180532 |
2024-11-29 08:14:00 | 44,660 | 44,700 | 44,550 | 44,660 | 7,717.752733 | 344,410,775.944229 |
2024-11-29 08:15:00 | 44,660 | 44,660 | 44,550 | 44,590 | 2,474.369917 | 110,357,350.210506 |
2024-11-29 08:16:00 | 44,590 | 44,660 | 44,570 | 44,580 | 2,405.207019 | 107,229,780.554122 |
2024-11-29 08:17:00 | 44,570 | 44,660 | 44,560 | 44,650 | 1,643.414727 | 73,301,397.697533 |
2024-11-29 08:18:00 | 44,650 | 44,660 | 44,620 | 44,630 | 1,369.59321 | 61,146,161.43933 |
2024-11-29 08:19:00 | 44,640 | 44,640 | 44,610 | 44,630 | 2,125.398611 | 94,845,880.106301 |
2024-11-29 08:20:00 | 44,610 | 44,670 | 44,550 | 44,670 | 6,693.211948 | 298,574,274.424449 |
2024-11-29 08:21:00 | 44,670 | 44,710 | 44,590 | 44,700 | 2,706.142527 | 120,905,374.664643 |
2024-11-29 08:22:00 | 44,700 | 44,760 | 44,620 | 44,760 | 2,652.751862 | 118,643,023.821682 |
2024-11-29 08:23:00 | 44,730 | 44,740 | 44,690 | 44,700 | 2,103.176755 | 94,052,440.766115 |
2024-11-29 08:24:00 | 44,680 | 44,690 | 44,600 | 44,660 | 3,288.507828 | 146,881,212.245407 |
2024-11-29 08:25:00 | 44,650 | 44,660 | 44,540 | 44,540 | 4,847.527962 | 216,186,331.461708 |
2024-11-29 08:26:00 | 44,540 | 44,580 | 44,530 | 44,560 | 2,977.544665 | 132,656,234.921577 |
2024-11-29 08:27:00 | 44,560 | 44,670 | 44,550 | 44,610 | 2,640.160989 | 117,761,880.396294 |
Subsets and Splits