Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 495
5.52k
| high
float64 496
5.52k
| low
float64 495
5.5k
| close
float64 496
5.51k
| volume
float64 0
13.1M
| value
float64 0
25.9B
|
|---|---|---|---|---|---|---|
2024-11-28 14:43:00 | 4,905 | 4,907 | 4,903 | 4,903 | 5,365.144045 | 26,306,930.348839 |
2024-11-28 14:44:00 | 4,901 | 4,901 | 4,890 | 4,895 | 9,712.580529 | 47,542,922.00925 |
2024-11-28 14:45:00 | 4,895 | 4,900 | 4,890 | 4,899 | 1,633.414705 | 7,999,916.190176 |
2024-11-28 14:46:00 | 4,895 | 4,895 | 4,883 | 4,883 | 27,403.646213 | 134,007,390.96815 |
2024-11-28 14:47:00 | 4,883 | 4,890 | 4,882 | 4,882 | 6,609.229517 | 32,271,581.020217 |
2024-11-28 14:48:00 | 4,882 | 4,887 | 4,875 | 4,875 | 16,504.335731 | 80,546,676.642292 |
2024-11-28 14:49:00 | 4,876 | 4,894 | 4,876 | 4,894 | 12,040.339081 | 58,830,942.719283 |
2024-11-28 14:50:00 | 4,894 | 4,899 | 4,894 | 4,898 | 3,771.94011 | 18,468,860.668991 |
2024-11-28 14:51:00 | 4,896 | 4,899 | 4,893 | 4,893 | 6,233.3061 | 30,513,525.966705 |
2024-11-28 14:52:00 | 4,893 | 4,898 | 4,891 | 4,891 | 8,155.40292 | 39,912,470.904185 |
2024-11-28 14:53:00 | 4,892 | 4,901 | 4,889 | 4,901 | 11,506.963155 | 56,340,287.946935 |
2024-11-28 14:54:00 | 4,905 | 4,905 | 4,900 | 4,901 | 11,335.813804 | 55,587,375.632451 |
2024-11-28 14:55:00 | 4,900 | 4,904 | 4,895 | 4,901 | 4,415.084305 | 21,627,066.398353 |
2024-11-28 14:56:00 | 4,901 | 4,904 | 4,892 | 4,893 | 8,195.362191 | 40,127,051.567076 |
2024-11-28 14:57:00 | 4,893 | 4,903 | 4,893 | 4,894 | 5,636.181568 | 27,580,045.272257 |
2024-11-28 14:58:00 | 4,895 | 4,912 | 4,895 | 4,905 | 43,288.676776 | 212,259,691.196976 |
2024-11-28 14:59:00 | 4,905 | 4,910 | 4,897 | 4,900 | 9,238.957004 | 45,295,646.35447 |
2024-11-28 15:00:00 | 4,897 | 4,911 | 4,895 | 4,911 | 13,204.927564 | 64,690,375.280147 |
2024-11-28 15:01:00 | 4,911 | 4,911 | 4,900 | 4,900 | 4,955.649673 | 24,301,829.448536 |
2024-11-28 15:02:00 | 4,900 | 4,903 | 4,893 | 4,898 | 10,450.184889 | 51,179,196.156265 |
2024-11-28 15:03:00 | 4,897 | 4,897 | 4,887 | 4,887 | 9,573.310913 | 46,824,440.31534 |
2024-11-28 15:04:00 | 4,887 | 4,912 | 4,887 | 4,912 | 11,865.528825 | 58,137,599.228034 |
2024-11-28 15:05:00 | 4,909 | 4,918 | 4,906 | 4,907 | 9,779.719158 | 47,993,296.464772 |
2024-11-28 15:06:00 | 4,906 | 4,918 | 4,901 | 4,913 | 8,668.608708 | 42,536,802.591414 |
2024-11-28 15:07:00 | 4,913 | 4,918 | 4,911 | 4,912 | 6,096.448363 | 29,967,568.963221 |
2024-11-28 15:08:00 | 4,911 | 4,918 | 4,911 | 4,914 | 5,521.223105 | 27,121,868.194261 |
2024-11-28 15:09:00 | 4,911 | 4,918 | 4,907 | 4,908 | 10,368.251714 | 50,942,143.341088 |
2024-11-28 15:10:00 | 4,908 | 4,915 | 4,900 | 4,915 | 11,233.485384 | 55,120,172.979694 |
2024-11-28 15:11:00 | 4,915 | 4,928 | 4,911 | 4,928 | 14,637.311495 | 72,032,289.435249 |
2024-11-28 15:12:00 | 4,925 | 4,934 | 4,920 | 4,926 | 14,959.662145 | 73,723,428.171005 |
2024-11-28 15:13:00 | 4,926 | 4,926 | 4,915 | 4,916 | 5,080.561511 | 24,985,228.547297 |
2024-11-28 15:14:00 | 4,916 | 4,926 | 4,910 | 4,926 | 12,248.611345 | 60,189,926.018905 |
2024-11-28 15:15:00 | 4,928 | 4,939 | 4,923 | 4,939 | 20,012.916406 | 98,688,512.542586 |
2024-11-28 15:16:00 | 4,940 | 4,955 | 4,935 | 4,955 | 64,337.739591 | 318,352,765.144511 |
2024-11-28 15:17:00 | 4,954 | 4,965 | 4,951 | 4,965 | 28,014.163688 | 138,902,833.425048 |
2024-11-28 15:18:00 | 4,965 | 4,976 | 4,961 | 4,975 | 54,394.897744 | 270,354,241.728665 |
2024-11-28 15:19:00 | 4,976 | 4,977 | 4,955 | 4,970 | 54,154.301877 | 269,063,290.838625 |
2024-11-28 15:20:00 | 4,970 | 4,986 | 4,967 | 4,986 | 77,246.121162 | 384,600,853.342803 |
2024-11-28 15:21:00 | 4,987 | 4,991 | 4,982 | 4,985 | 51,413.659509 | 256,458,174.668694 |
2024-11-28 15:22:00 | 4,989 | 4,990 | 4,972 | 4,972 | 53,740.685586 | 267,684,975.711979 |
2024-11-28 15:23:00 | 4,975 | 4,980 | 4,968 | 4,980 | 33,436.189727 | 166,294,381.59656 |
2024-11-28 15:24:00 | 4,980 | 4,990 | 4,980 | 4,983 | 23,434.644375 | 116,810,029.506371 |
2024-11-28 15:25:00 | 4,983 | 4,990 | 4,981 | 4,982 | 34,524.587694 | 172,204,833.349129 |
2024-11-28 15:26:00 | 4,979 | 4,982 | 4,962 | 4,971 | 42,232.603674 | 209,887,480.122247 |
2024-11-28 15:27:00 | 4,971 | 4,982 | 4,968 | 4,978 | 21,733.945308 | 108,112,944.030057 |
2024-11-28 15:28:00 | 4,971 | 4,984 | 4,971 | 4,984 | 26,741.314912 | 133,174,730.202718 |
2024-11-28 15:29:00 | 4,984 | 4,986 | 4,978 | 4,980 | 13,387.069419 | 66,708,210.457831 |
2024-11-28 15:30:00 | 4,980 | 4,990 | 4,979 | 4,988 | 20,504.911695 | 102,219,372.319123 |
2024-11-28 15:31:00 | 4,985 | 4,985 | 4,961 | 4,974 | 25,631.941434 | 127,441,983.734534 |
2024-11-28 15:32:00 | 4,974 | 4,978 | 4,972 | 4,973 | 17,320.089835 | 86,132,084.985817 |
2024-11-28 15:33:00 | 4,971 | 4,982 | 4,967 | 4,972 | 18,294.108644 | 90,991,445.031755 |
2024-11-28 15:34:00 | 4,967 | 4,990 | 4,967 | 4,990 | 43,870.840591 | 218,695,937.709758 |
2024-11-28 15:35:00 | 4,989 | 4,989 | 4,973 | 4,980 | 14,242.324276 | 70,911,120.405579 |
2024-11-28 15:36:00 | 4,980 | 4,992 | 4,980 | 4,992 | 21,790.720785 | 108,703,205.619249 |
2024-11-28 15:37:00 | 4,991 | 4,992 | 4,985 | 4,990 | 22,710.178462 | 113,302,029.967844 |
2024-11-28 15:38:00 | 4,987 | 4,993 | 4,983 | 4,993 | 25,882.859078 | 129,152,357.787399 |
2024-11-28 15:39:00 | 4,993 | 4,999 | 4,991 | 4,999 | 47,838.21243 | 238,954,034.378361 |
2024-11-28 15:40:00 | 4,998 | 5,010 | 4,994 | 5,000 | 142,183.878553 | 711,362,428.042061 |
2024-11-28 15:41:00 | 5,002 | 5,023 | 4,997 | 5,013 | 53,129.259465 | 266,403,135.994274 |
2024-11-28 15:42:00 | 5,013 | 5,019 | 5,000 | 5,007 | 43,834.364019 | 219,690,879.25313 |
2024-11-28 15:43:00 | 5,007 | 5,014 | 5,003 | 5,005 | 22,396.66858 | 112,171,966.425477 |
2024-11-28 15:44:00 | 5,009 | 5,015 | 5,007 | 5,009 | 41,777.465855 | 209,340,230.960374 |
2024-11-28 15:45:00 | 5,015 | 5,015 | 5,006 | 5,008 | 19,719.909949 | 98,810,428.547582 |
2024-11-28 15:46:00 | 5,007 | 5,008 | 5,001 | 5,007 | 19,494.311578 | 97,580,466.000213 |
2024-11-28 15:47:00 | 5,007 | 5,016 | 4,999 | 5,016 | 54,240.837375 | 271,518,051.490631 |
2024-11-28 15:48:00 | 5,016 | 5,024 | 5,016 | 5,024 | 27,385.830396 | 137,474,460.998892 |
2024-11-28 15:49:00 | 5,024 | 5,037 | 5,022 | 5,036 | 65,596.991503 | 329,912,362.031426 |
2024-11-28 15:50:00 | 5,036 | 5,038 | 5,031 | 5,037 | 30,386.552392 | 153,028,658.011962 |
2024-11-28 15:51:00 | 5,037 | 5,037 | 5,029 | 5,030 | 43,886.936274 | 220,792,332.576272 |
2024-11-28 15:52:00 | 5,030 | 5,045 | 5,027 | 5,045 | 118,576.440491 | 596,924,011.088687 |
2024-11-28 15:53:00 | 5,044 | 5,045 | 5,025 | 5,025 | 60,478.237972 | 304,527,364.094848 |
2024-11-28 15:54:00 | 5,028 | 5,028 | 5,007 | 5,020 | 103,626.121007 | 519,519,528.608155 |
2024-11-28 15:55:00 | 5,020 | 5,020 | 5,009 | 5,012 | 26,181.773573 | 131,209,854.646073 |
2024-11-28 15:56:00 | 5,011 | 5,018 | 5,008 | 5,014 | 19,926.05404 | 99,890,356.039663 |
2024-11-28 15:57:00 | 5,012 | 5,017 | 5,000 | 5,006 | 58,029.328886 | 290,682,980.014395 |
2024-11-28 15:58:00 | 5,006 | 5,015 | 5,004 | 5,015 | 10,699.790433 | 53,599,867.437488 |
2024-11-28 15:59:00 | 5,015 | 5,030 | 5,015 | 5,027 | 30,931.086011 | 155,406,681.763915 |
2024-11-28 16:00:00 | 5,027 | 5,028 | 5,016 | 5,016 | 7,982.90951 | 40,109,020.571886 |
2024-11-28 16:01:00 | 5,016 | 5,020 | 5,010 | 5,010 | 18,286.843046 | 91,712,972.972992 |
2024-11-28 16:02:00 | 5,010 | 5,013 | 4,992 | 5,001 | 35,261.918733 | 176,243,106.453229 |
2024-11-28 16:03:00 | 5,000 | 5,004 | 4,996 | 5,003 | 27,839.620054 | 139,209,634.026222 |
2024-11-28 16:04:00 | 5,003 | 5,021 | 4,999 | 5,021 | 20,556.297443 | 102,991,684.428089 |
2024-11-28 16:05:00 | 5,021 | 5,025 | 5,012 | 5,013 | 24,389.752183 | 122,391,466.786704 |
2024-11-28 16:06:00 | 5,013 | 5,023 | 5,008 | 5,008 | 34,838.131545 | 174,695,389.885545 |
2024-11-28 16:07:00 | 5,012 | 5,021 | 4,999 | 5,019 | 37,215.546129 | 186,472,590.931226 |
2024-11-28 16:08:00 | 5,019 | 5,035 | 5,019 | 5,035 | 43,014.007468 | 216,161,561.484641 |
2024-11-28 16:09:00 | 5,035 | 5,040 | 5,029 | 5,031 | 23,546.090313 | 118,596,849.591055 |
2024-11-28 16:10:00 | 5,032 | 5,038 | 5,030 | 5,038 | 21,638.899166 | 108,953,205.639034 |
2024-11-28 16:11:00 | 5,038 | 5,069 | 5,038 | 5,044 | 223,699.249553 | 1,130,626,951.008009 |
2024-11-28 16:12:00 | 5,044 | 5,053 | 5,042 | 5,053 | 27,560.470905 | 139,174,095.953375 |
2024-11-28 16:13:00 | 5,052 | 5,056 | 5,048 | 5,048 | 46,173.892321 | 233,185,553.851896 |
2024-11-28 16:14:00 | 5,048 | 5,051 | 5,045 | 5,045 | 26,945.074039 | 136,016,300.593452 |
2024-11-28 16:15:00 | 5,048 | 5,062 | 5,045 | 5,061 | 38,835.76682 | 196,325,611.69303 |
2024-11-28 16:16:00 | 5,061 | 5,061 | 5,057 | 5,058 | 15,386.949341 | 77,849,468.232838 |
2024-11-28 16:17:00 | 5,058 | 5,066 | 5,047 | 5,059 | 39,225.702183 | 198,393,985.891691 |
2024-11-28 16:18:00 | 5,064 | 5,068 | 5,060 | 5,067 | 29,317.988045 | 148,485,464.742991 |
2024-11-28 16:19:00 | 5,065 | 5,065 | 5,056 | 5,064 | 28,289.577747 | 143,136,391.022812 |
2024-11-28 16:20:00 | 5,064 | 5,065 | 5,057 | 5,065 | 23,065.047748 | 116,684,744.931952 |
2024-11-28 16:21:00 | 5,064 | 5,068 | 5,051 | 5,051 | 62,896.958763 | 318,280,186.027117 |
2024-11-28 16:22:00 | 5,054 | 5,055 | 5,042 | 5,046 | 45,030.632655 | 227,286,206.035116 |
Subsets and Splits