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
|
|---|---|---|---|---|---|---|
2024-11-29 00:43:00 | 4,814 | 4,829 | 4,812 | 4,819 | 4,433.357679 | 21,360,568.333216 |
2024-11-29 00:44:00 | 4,818 | 4,830 | 4,818 | 4,830 | 9,893.214439 | 47,719,859.469581 |
2024-11-29 00:45:00 | 4,827 | 4,834 | 4,826 | 4,833 | 4,058.537177 | 19,595,473.27732 |
2024-11-29 00:46:00 | 4,829 | 4,829 | 4,816 | 4,819 | 6,057.613544 | 29,221,409.945149 |
2024-11-29 00:47:00 | 4,819 | 4,820 | 4,811 | 4,817 | 4,393.755164 | 21,148,601.061755 |
2024-11-29 00:48:00 | 4,812 | 4,817 | 4,810 | 4,817 | 2,997.329256 | 14,423,056.385041 |
2024-11-29 00:49:00 | 4,811 | 4,816 | 4,792 | 4,798 | 68,035.613451 | 326,632,315.020397 |
2024-11-29 00:50:00 | 4,793 | 4,802 | 4,791 | 4,802 | 24,495.991434 | 117,493,430.28922 |
2024-11-29 00:51:00 | 4,804 | 4,808 | 4,797 | 4,797 | 4,850.079917 | 23,295,798.595713 |
2024-11-29 00:52:00 | 4,804 | 4,804 | 4,799 | 4,799 | 6,705.100345 | 32,193,685.615569 |
2024-11-29 00:53:00 | 4,799 | 4,801 | 4,791 | 4,792 | 14,070.41762 | 67,483,897.31514 |
2024-11-29 00:54:00 | 4,796 | 4,804 | 4,792 | 4,796 | 3,002.343185 | 14,414,209.684927 |
2024-11-29 00:55:00 | 4,801 | 4,808 | 4,796 | 4,808 | 7,965.572387 | 38,257,539.437111 |
2024-11-29 00:56:00 | 4,809 | 4,809 | 4,803 | 4,805 | 4,560.558764 | 21,909,392.14862 |
2024-11-29 00:57:00 | 4,806 | 4,806 | 4,797 | 4,803 | 11,406.289367 | 54,748,732.533171 |
2024-11-29 00:58:00 | 4,803 | 4,803 | 4,798 | 4,798 | 4,557.289875 | 21,886,998.409509 |
2024-11-29 00:59:00 | 4,798 | 4,802 | 4,792 | 4,799 | 5,027.677279 | 24,107,806.12322 |
2024-11-29 01:00:00 | 4,799 | 4,806 | 4,795 | 4,806 | 30,014.905057 | 144,240,012.86637 |
2024-11-29 01:01:00 | 4,803 | 4,810 | 4,802 | 4,810 | 29,380.311297 | 141,255,512.64551 |
2024-11-29 01:02:00 | 4,811 | 4,816 | 4,804 | 4,812 | 15,389.17625 | 74,037,712.510417 |
2024-11-29 01:03:00 | 4,812 | 4,812 | 4,805 | 4,811 | 11,187.236326 | 53,794,487.618372 |
2024-11-29 01:04:00 | 4,811 | 4,820 | 4,811 | 4,816 | 2,786.836574 | 13,421,774.623646 |
2024-11-29 01:05:00 | 4,815 | 4,836 | 4,808 | 4,836 | 23,660.697053 | 114,135,857.215364 |
2024-11-29 01:06:00 | 4,839 | 4,842 | 4,836 | 4,840 | 8,039.470433 | 38,913,336.440359 |
2024-11-29 01:07:00 | 4,841 | 4,845 | 4,838 | 4,842 | 12,815.933658 | 62,037,935.145439 |
2024-11-29 01:08:00 | 4,838 | 4,841 | 4,836 | 4,841 | 14,126.734712 | 68,378,249.895845 |
2024-11-29 01:09:00 | 4,843 | 4,844 | 4,836 | 4,838 | 457.813564 | 2,216,403.978188 |
2024-11-29 01:10:00 | 4,838 | 4,840 | 4,834 | 4,840 | 14,764.144052 | 71,406,130.515201 |
2024-11-29 01:11:00 | 4,839 | 4,839 | 4,828 | 4,829 | 13,785.16859 | 66,649,417.64338 |
2024-11-29 01:12:00 | 4,830 | 4,838 | 4,829 | 4,837 | 3,958.467346 | 19,133,763.942072 |
2024-11-29 01:13:00 | 4,837 | 4,844 | 4,829 | 4,844 | 2,640.689675 | 12,787,178.706525 |
2024-11-29 01:14:00 | 4,844 | 4,846 | 4,843 | 4,846 | 20,606.624797 | 99,842,268.199031 |
2024-11-29 01:15:00 | 4,842 | 4,844 | 4,835 | 4,842 | 10,446.286181 | 50,554,884.286193 |
2024-11-29 01:16:00 | 4,842 | 4,845 | 4,832 | 4,832 | 7,935.9837 | 38,412,411.931924 |
2024-11-29 01:17:00 | 4,837 | 4,837 | 4,819 | 4,820 | 2,841.126865 | 13,716,714.896032 |
2024-11-29 01:18:00 | 4,825 | 4,828 | 4,814 | 4,828 | 3,569.263668 | 17,207,737.918262 |
2024-11-29 01:19:00 | 4,819 | 4,831 | 4,819 | 4,830 | 1,789.94815 | 8,629,568.519699 |
2024-11-29 01:20:00 | 4,830 | 4,834 | 4,828 | 4,829 | 7,414.441728 | 35,834,669.476732 |
2024-11-29 01:21:00 | 4,829 | 4,829 | 4,824 | 4,824 | 718.085383 | 3,466,167.890461 |
2024-11-29 01:22:00 | 4,825 | 4,832 | 4,825 | 4,830 | 168.159253 | 812,003.565319 |
2024-11-29 01:23:00 | 4,825 | 4,830 | 4,823 | 4,825 | 3,148.249943 | 15,189,429.157974 |
2024-11-29 01:24:00 | 4,825 | 4,825 | 4,822 | 4,822 | 362.824663 | 1,750,318.119159 |
2024-11-29 01:25:00 | 4,825 | 4,833 | 4,823 | 4,831 | 1,308.556114 | 6,320,093.910481 |
2024-11-29 01:26:00 | 4,841 | 4,843 | 4,830 | 4,830 | 1,310.236451 | 6,340,188.069329 |
2024-11-29 01:27:00 | 4,831 | 4,831 | 4,817 | 4,817 | 3,950.689264 | 19,062,562.432508 |
2024-11-29 01:28:00 | 4,816 | 4,816 | 4,810 | 4,810 | 948.216112 | 4,562,568.372168 |
2024-11-29 01:29:00 | 4,810 | 4,818 | 4,810 | 4,818 | 3,045.441539 | 14,662,536.408036 |
2024-11-29 01:30:00 | 4,818 | 4,820 | 4,810 | 4,810 | 11,533.22187 | 55,504,409.779228 |
2024-11-29 01:31:00 | 4,810 | 4,818 | 4,810 | 4,818 | 542.762931 | 2,613,415.606127 |
2024-11-29 01:32:00 | 4,818 | 4,827 | 4,818 | 4,822 | 4,428.20604 | 21,356,089.013507 |
2024-11-29 01:33:00 | 4,822 | 4,824 | 4,822 | 4,824 | 1,659.141159 | 8,003,693.612377 |
2024-11-29 01:34:00 | 4,824 | 4,827 | 4,812 | 4,812 | 11,510.741483 | 55,479,037.644323 |
2024-11-29 01:35:00 | 4,813 | 4,813 | 4,813 | 4,813 | 224.939059 | 1,082,631.690004 |
2024-11-29 01:36:00 | 4,820 | 4,825 | 4,820 | 4,825 | 4,472.147659 | 21,559,674.778453 |
2024-11-29 01:37:00 | 4,829 | 4,830 | 4,820 | 4,820 | 3,902.934354 | 18,836,701.150845 |
2024-11-29 01:38:00 | 4,818 | 4,822 | 4,814 | 4,822 | 5,733.095388 | 27,630,143.39967 |
2024-11-29 01:39:00 | 4,822 | 4,838 | 4,822 | 4,838 | 18,193.901075 | 87,861,408.609719 |
2024-11-29 01:40:00 | 4,838 | 4,840 | 4,831 | 4,840 | 4,068.501195 | 19,666,998.535432 |
2024-11-29 01:41:00 | 4,841 | 4,841 | 4,837 | 4,839 | 353.786607 | 1,711,670.068237 |
2024-11-29 01:42:00 | 4,839 | 4,849 | 4,839 | 4,849 | 8,266.577852 | 40,036,131.969397 |
2024-11-29 01:43:00 | 4,848 | 4,849 | 4,843 | 4,843 | 3,228.827542 | 15,650,877.824673 |
2024-11-29 01:44:00 | 4,840 | 4,845 | 4,839 | 4,845 | 1,812.5072 | 8,779,317.600188 |
2024-11-29 01:45:00 | 4,849 | 4,853 | 4,845 | 4,850 | 9,931.538585 | 48,170,333.5713 |
2024-11-29 01:46:00 | 4,850 | 4,856 | 4,848 | 4,856 | 1,363.905835 | 6,612,309.512062 |
2024-11-29 01:47:00 | 4,854 | 4,856 | 4,852 | 4,853 | 302.222608 | 1,466,665.627239 |
2024-11-29 01:48:00 | 4,853 | 4,855 | 4,850 | 4,852 | 1,595.248643 | 7,740,146.55144 |
2024-11-29 01:49:00 | 4,856 | 4,859 | 4,845 | 4,847 | 3,826.055336 | 18,559,672.881694 |
2024-11-29 01:50:00 | 4,848 | 4,848 | 4,839 | 4,841 | 2,060.745188 | 9,975,818.615365 |
2024-11-29 01:51:00 | 4,841 | 4,841 | 4,839 | 4,840 | 520.776858 | 2,520,809.692451 |
2024-11-29 01:52:00 | 4,839 | 4,839 | 4,830 | 4,830 | 3,116.216331 | 15,063,606.345769 |
2024-11-29 01:53:00 | 4,833 | 4,837 | 4,830 | 4,837 | 980.238392 | 4,735,180.628653 |
2024-11-29 01:54:00 | 4,837 | 4,846 | 4,837 | 4,840 | 3,530.501166 | 17,096,859.204795 |
2024-11-29 01:55:00 | 4,850 | 4,859 | 4,850 | 4,855 | 9,635.818226 | 46,780,181.902679 |
2024-11-29 01:56:00 | 4,855 | 4,855 | 4,842 | 4,854 | 213.843106 | 1,036,612.238793 |
2024-11-29 01:57:00 | 4,854 | 4,861 | 4,854 | 4,857 | 1,215.622117 | 5,907,084.481736 |
2024-11-29 01:58:00 | 4,857 | 4,858 | 4,856 | 4,856 | 165.384649 | 803,295.499951 |
2024-11-29 01:59:00 | 4,856 | 4,859 | 4,856 | 4,858 | 20.754645 | 100,817.645729 |
2024-11-29 02:00:00 | 4,862 | 4,870 | 4,862 | 4,866 | 3,702.31334 | 18,013,042.643868 |
2024-11-29 02:01:00 | 4,866 | 4,885 | 4,866 | 4,885 | 5,133.239651 | 25,039,249.657159 |
2024-11-29 02:02:00 | 4,884 | 4,891 | 4,884 | 4,890 | 2,573.915429 | 12,577,474.990381 |
2024-11-29 02:03:00 | 4,890 | 4,890 | 4,878 | 4,878 | 3,432.76793 | 16,750,586.131223 |
2024-11-29 02:04:00 | 4,871 | 4,877 | 4,871 | 4,876 | 517.311919 | 2,522,507.113629 |
2024-11-29 02:05:00 | 4,877 | 4,877 | 4,865 | 4,865 | 6,027.805229 | 29,390,983.06557 |
2024-11-29 02:06:00 | 4,864 | 4,864 | 4,864 | 4,864 | 54.628525 | 265,713.143411 |
2024-11-29 02:07:00 | 4,864 | 4,866 | 4,861 | 4,862 | 2,058.006995 | 10,005,226.008645 |
2024-11-29 02:08:00 | 4,860 | 4,865 | 4,860 | 4,865 | 5,411.87777 | 26,304,992.462151 |
2024-11-29 02:09:00 | 4,865 | 4,867 | 4,851 | 4,867 | 23,303.261999 | 113,181,936.061713 |
2024-11-29 02:10:00 | 4,864 | 4,867 | 4,864 | 4,864 | 901.396049 | 4,384,393.471956 |
2024-11-29 02:11:00 | 4,864 | 4,864 | 4,856 | 4,864 | 1,452.213286 | 7,062,509.499851 |
2024-11-29 02:12:00 | 4,864 | 4,867 | 4,861 | 4,865 | 1,999.761851 | 9,723,945.002228 |
2024-11-29 02:13:00 | 4,858 | 4,862 | 4,857 | 4,862 | 33.002574 | 160,326.539685 |
2024-11-29 02:14:00 | 4,862 | 4,862 | 4,853 | 4,853 | 3,413.666114 | 16,577,694.562113 |
2024-11-29 02:15:00 | 4,853 | 4,860 | 4,852 | 4,853 | 1,281.891911 | 6,221,501.474047 |
2024-11-29 02:16:00 | 4,853 | 4,861 | 4,851 | 4,851 | 2,347.090091 | 11,392,100.346595 |
2024-11-29 02:17:00 | 4,850 | 4,850 | 4,842 | 4,846 | 445.408891 | 2,158,648.757541 |
2024-11-29 02:18:00 | 4,848 | 4,848 | 4,842 | 4,844 | 8,082.256602 | 39,134,766.485393 |
2024-11-29 02:19:00 | 4,848 | 4,848 | 4,848 | 4,848 | 485.911526 | 2,355,699.079115 |
2024-11-29 02:20:00 | 4,848 | 4,848 | 4,841 | 4,846 | 4,786.083977 | 23,192,427.216984 |
2024-11-29 02:21:00 | 4,846 | 4,846 | 4,846 | 4,846 | 108.662153 | 526,576.793196 |
2024-11-29 02:22:00 | 4,848 | 4,848 | 4,846 | 4,848 | 973.708049 | 4,720,123.910183 |
Subsets and Splits