Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 10.2k
369k
| high
float64 10.4k
369k
| low
float64 10.1k
368k
| close
float64 10.2k
369k
| volume
float64 0
474k
| value
float64 0
35B
|
|---|---|---|---|---|---|---|
2024-11-29 04:30:00 | 329,050 | 329,050 | 328,900 | 328,950 | 74.620432 | 24,545,721.911038 |
2024-11-29 04:31:00 | 329,000 | 329,050 | 328,900 | 328,900 | 51.269981 | 16,865,032.559292 |
2024-11-29 04:32:00 | 329,050 | 329,050 | 328,650 | 328,750 | 69.095335 | 22,721,972.69208 |
2024-11-29 04:33:00 | 328,900 | 329,100 | 328,750 | 329,100 | 31.66098 | 10,408,583.587512 |
2024-11-29 04:34:00 | 329,100 | 329,200 | 328,750 | 329,200 | 17.378758 | 5,713,761.027313 |
2024-11-29 04:35:00 | 329,000 | 329,200 | 328,900 | 329,200 | 10.954667 | 3,603,971.364705 |
2024-11-29 04:36:00 | 329,200 | 329,250 | 328,900 | 328,900 | 159.896506 | 52,628,453.609292 |
2024-11-29 04:37:00 | 329,300 | 329,300 | 328,900 | 328,900 | 68.273511 | 22,455,328.962807 |
2024-11-29 04:38:00 | 329,100 | 329,100 | 328,650 | 328,800 | 287.65079 | 94,571,077.546777 |
2024-11-29 04:39:00 | 328,900 | 329,000 | 328,650 | 328,650 | 40.847985 | 13,427,148.53871 |
2024-11-29 04:40:00 | 328,650 | 329,000 | 328,550 | 329,000 | 295.167499 | 96,998,559.110813 |
2024-11-29 04:41:00 | 328,650 | 328,950 | 328,600 | 328,650 | 41.376735 | 13,598,384.643733 |
2024-11-29 04:42:00 | 328,650 | 328,650 | 328,450 | 328,650 | 133.334234 | 43,802,547.415756 |
2024-11-29 04:43:00 | 328,650 | 329,000 | 328,500 | 329,000 | 45.787358 | 15,042,802.900834 |
2024-11-29 04:44:00 | 329,000 | 329,050 | 328,650 | 329,050 | 40.909336 | 13,456,540.830326 |
2024-11-29 04:45:00 | 329,050 | 329,150 | 328,850 | 329,050 | 79.033835 | 26,005,836.789423 |
2024-11-29 04:46:00 | 329,350 | 329,700 | 329,050 | 329,700 | 84.360922 | 27,786,076.516863 |
2024-11-29 04:47:00 | 329,700 | 329,750 | 329,350 | 329,350 | 11.052669 | 3,641,461.106668 |
2024-11-29 04:48:00 | 329,600 | 329,650 | 329,000 | 329,000 | 129.571287 | 42,657,013.004607 |
2024-11-29 04:49:00 | 329,250 | 329,500 | 329,000 | 329,500 | 143.286107 | 47,161,035.132028 |
2024-11-29 04:50:00 | 329,050 | 329,450 | 329,050 | 329,450 | 0.770078 | 253,491.172437 |
2024-11-29 04:51:00 | 329,400 | 329,400 | 328,850 | 329,250 | 161.043036 | 52,978,922.819175 |
2024-11-29 04:52:00 | 329,350 | 329,350 | 329,000 | 329,200 | 28.775476 | 9,471,213.238293 |
2024-11-29 04:53:00 | 329,200 | 329,200 | 328,850 | 328,850 | 6.97734 | 2,296,913.01706 |
2024-11-29 04:54:00 | 329,300 | 329,300 | 328,850 | 328,850 | 169.152959 | 55,691,004.186931 |
2024-11-29 04:55:00 | 328,850 | 329,250 | 328,800 | 328,800 | 22.526582 | 7,407,837.537011 |
2024-11-29 04:56:00 | 329,250 | 329,400 | 328,950 | 328,950 | 14.064258 | 4,627,646.886029 |
2024-11-29 04:57:00 | 329,400 | 329,400 | 328,950 | 328,950 | 4.503807 | 1,482,000.959544 |
2024-11-29 04:58:00 | 329,350 | 329,350 | 329,300 | 329,300 | 3.303045 | 1,087,703.13648 |
2024-11-29 04:59:00 | 329,350 | 329,350 | 329,300 | 329,300 | 28.900105 | 9,517,412.491842 |
2024-11-29 05:00:00 | 329,300 | 329,400 | 329,200 | 329,200 | 152.255342 | 50,131,717.620549 |
2024-11-29 05:01:00 | 329,400 | 329,550 | 329,000 | 329,250 | 40.305208 | 13,277,802.862773 |
2024-11-29 05:02:00 | 329,600 | 329,600 | 329,250 | 329,250 | 22.570081 | 7,431,431.291436 |
2024-11-29 05:03:00 | 329,550 | 329,750 | 329,250 | 329,250 | 82.405025 | 27,156,928.78691 |
2024-11-29 05:04:00 | 329,650 | 329,650 | 329,000 | 329,000 | 77.969102 | 25,674,223.576371 |
2024-11-29 05:05:00 | 329,000 | 329,050 | 329,000 | 329,050 | 10.069177 | 3,313,216.55496 |
2024-11-29 05:06:00 | 329,400 | 329,450 | 329,050 | 329,050 | 8.346674 | 2,748,669.686523 |
2024-11-29 05:07:00 | 329,350 | 329,350 | 329,000 | 329,050 | 23.010436 | 7,571,666.153185 |
2024-11-29 05:08:00 | 329,350 | 329,400 | 329,000 | 329,400 | 81.171951 | 26,714,587.368211 |
2024-11-29 05:09:00 | 329,450 | 329,450 | 329,450 | 329,450 | 55.775205 | 18,375,141.412441 |
2024-11-29 05:10:00 | 329,450 | 329,550 | 329,450 | 329,450 | 21.151452 | 6,968,383.5349 |
2024-11-29 05:11:00 | 329,450 | 329,450 | 329,400 | 329,450 | 16.748609 | 5,517,582.437567 |
2024-11-29 05:12:00 | 329,450 | 329,450 | 329,100 | 329,100 | 7.475782 | 2,462,260.211074 |
2024-11-29 05:13:00 | 329,400 | 329,400 | 329,000 | 329,400 | 15.940024 | 5,245,896.259533 |
2024-11-29 05:14:00 | 329,400 | 329,400 | 329,100 | 329,100 | 16.604336 | 5,465,927.91991 |
2024-11-29 05:15:00 | 329,100 | 329,400 | 329,100 | 329,400 | 39.162831 | 12,897,502.736445 |
2024-11-29 05:16:00 | 329,400 | 329,400 | 329,100 | 329,100 | 5.671605 | 1,866,893.004552 |
2024-11-29 05:17:00 | 329,400 | 329,750 | 329,200 | 329,750 | 67.611916 | 22,270,710.27509 |
2024-11-29 05:18:00 | 329,750 | 329,750 | 329,450 | 329,750 | 71.490405 | 23,573,755.135905 |
2024-11-29 05:19:00 | 329,700 | 329,700 | 329,300 | 329,500 | 78.159998 | 25,749,046.193451 |
2024-11-29 05:20:00 | 329,300 | 329,400 | 329,100 | 329,100 | 7.570638 | 2,492,173.504557 |
2024-11-29 05:21:00 | 329,500 | 329,500 | 329,100 | 329,450 | 21.418376 | 7,048,951.048646 |
2024-11-29 05:22:00 | 329,500 | 329,500 | 329,450 | 329,450 | 1.37527 | 453,119.574844 |
2024-11-29 05:23:00 | 329,500 | 329,500 | 329,500 | 329,500 | 4.58122 | 1,509,512.131685 |
2024-11-29 05:24:00 | 329,500 | 329,500 | 329,300 | 329,300 | 19.931761 | 6,566,397.344859 |
2024-11-29 05:25:00 | 329,300 | 329,300 | 329,300 | 329,300 | 29.782996 | 9,807,540.523526 |
2024-11-29 05:26:00 | 329,450 | 329,450 | 329,300 | 329,300 | 10.487867 | 3,454,888.292788 |
2024-11-29 05:27:00 | 329,400 | 329,400 | 329,100 | 329,250 | 96.977378 | 31,928,855.633889 |
2024-11-29 05:28:00 | 329,250 | 329,250 | 328,650 | 329,100 | 231.905659 | 76,281,500.100058 |
2024-11-29 05:29:00 | 329,100 | 329,150 | 328,650 | 329,150 | 57.459742 | 18,893,935.847593 |
2024-11-29 05:30:00 | 329,150 | 329,150 | 329,150 | 329,150 | 1.520519 | 500,478.756437 |
2024-11-29 05:31:00 | 329,150 | 329,150 | 328,700 | 329,050 | 12.653955 | 4,163,177.297529 |
2024-11-29 05:32:00 | 329,150 | 329,350 | 329,050 | 329,100 | 41.133107 | 13,535,390.718405 |
2024-11-29 05:33:00 | 329,350 | 329,900 | 329,150 | 329,600 | 309.449259 | 101,968,662.145107 |
2024-11-29 05:34:00 | 329,600 | 329,600 | 329,600 | 329,600 | 1.32792 | 437,682.48144 |
2024-11-29 05:35:00 | 329,700 | 329,900 | 329,650 | 329,900 | 25.509721 | 8,414,618.779771 |
2024-11-29 05:36:00 | 329,900 | 329,900 | 329,600 | 329,600 | 32.191417 | 10,613,335.604645 |
2024-11-29 05:37:00 | 329,850 | 329,900 | 329,250 | 329,250 | 92.063402 | 30,337,024.964002 |
2024-11-29 05:38:00 | 329,350 | 329,500 | 329,250 | 329,450 | 16.446861 | 5,415,271.492848 |
2024-11-29 05:39:00 | 329,450 | 329,450 | 329,250 | 329,250 | 34.213771 | 11,268,347.438607 |
2024-11-29 05:40:00 | 329,250 | 329,250 | 329,250 | 329,250 | 20.284427 | 6,678,647.507438 |
2024-11-29 05:41:00 | 329,550 | 329,550 | 329,250 | 329,250 | 14.608531 | 4,809,936.178427 |
2024-11-29 05:42:00 | 329,550 | 329,600 | 329,450 | 329,500 | 114.524158 | 37,737,495.384612 |
2024-11-29 05:43:00 | 329,950 | 329,950 | 329,550 | 329,750 | 0.819274 | 270,184.696048 |
2024-11-29 05:44:00 | 329,750 | 329,750 | 329,550 | 329,750 | 25.385524 | 8,365,926.620793 |
2024-11-29 05:45:00 | 329,600 | 329,750 | 329,550 | 329,750 | 8.959777 | 2,953,797.282435 |
2024-11-29 05:46:00 | 329,750 | 329,750 | 329,750 | 329,750 | 70.141095 | 23,129,026.165283 |
2024-11-29 05:47:00 | 329,950 | 330,300 | 329,950 | 330,050 | 62.08504 | 20,492,165.129767 |
2024-11-29 05:48:00 | 330,300 | 330,300 | 330,000 | 330,300 | 1.51531 | 500,403.888312 |
2024-11-29 05:49:00 | 330,300 | 330,350 | 330,300 | 330,300 | 71.023948 | 23,459,225.898479 |
2024-11-29 05:50:00 | 330,300 | 330,350 | 330,100 | 330,100 | 17.735141 | 5,857,609.388663 |
2024-11-29 05:51:00 | 330,300 | 330,350 | 330,200 | 330,200 | 1.8264 | 603,315.42662 |
2024-11-29 05:52:00 | 330,100 | 330,250 | 330,000 | 330,000 | 106.963428 | 35,299,770.345296 |
2024-11-29 05:53:00 | 330,250 | 330,250 | 329,900 | 329,900 | 372.304364 | 122,861,336.717402 |
2024-11-29 05:54:00 | 330,000 | 330,000 | 329,850 | 329,850 | 40.672602 | 13,420,462.494592 |
2024-11-29 05:55:00 | 329,650 | 329,650 | 329,450 | 329,450 | 193.583002 | 63,780,714.958239 |
2024-11-29 05:56:00 | 329,450 | 329,650 | 329,450 | 329,650 | 115.111903 | 37,932,383.060574 |
2024-11-29 05:57:00 | 329,650 | 329,650 | 329,500 | 329,500 | 19.032731 | 6,271,518.981264 |
2024-11-29 05:58:00 | 329,650 | 329,650 | 329,550 | 329,650 | 7.589317 | 2,501,483.228914 |
2024-11-29 05:59:00 | 329,850 | 329,850 | 329,650 | 329,850 | 16.522481 | 5,449,848.329967 |
2024-11-29 06:00:00 | 329,850 | 329,950 | 329,650 | 329,950 | 107.001493 | 35,294,243.264226 |
2024-11-29 06:01:00 | 329,950 | 330,150 | 329,950 | 330,150 | 23.482195 | 7,748,430.804525 |
2024-11-29 06:02:00 | 330,150 | 330,150 | 329,950 | 330,000 | 43.277572 | 14,282,083.832366 |
2024-11-29 06:03:00 | 330,000 | 330,000 | 329,950 | 330,000 | 34.723492 | 11,458,462.501401 |
2024-11-29 06:04:00 | 330,100 | 330,500 | 330,000 | 330,350 | 138.453002 | 45,747,052.738728 |
2024-11-29 06:05:00 | 330,600 | 330,700 | 330,450 | 330,700 | 105.370365 | 34,840,527.521003 |
2024-11-29 06:06:00 | 330,700 | 330,700 | 330,200 | 330,700 | 72.95565 | 24,119,495.267753 |
2024-11-29 06:07:00 | 330,700 | 330,700 | 330,250 | 330,300 | 28.502015 | 9,418,741.353569 |
2024-11-29 06:08:00 | 330,400 | 330,400 | 330,250 | 330,250 | 237.009251 | 78,278,472.431371 |
2024-11-29 06:09:00 | 330,400 | 330,400 | 330,200 | 330,250 | 58.164847 | 19,208,675.384948 |
Subsets and Splits