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 07:29:00 | 4,866 | 4,870 | 4,864 | 4,864 | 3,944.311061 | 19,194,312.385616 |
2024-11-29 07:30:00 | 4,863 | 4,863 | 4,852 | 4,854 | 9,749.156781 | 47,358,994.891767 |
2024-11-29 07:31:00 | 4,854 | 4,860 | 4,852 | 4,854 | 5,181.336164 | 25,163,650.132889 |
2024-11-29 07:32:00 | 4,854 | 4,854 | 4,853 | 4,853 | 2,319.731118 | 11,257,871.042018 |
2024-11-29 07:33:00 | 4,855 | 4,862 | 4,855 | 4,857 | 4,936.104386 | 23,983,098.061079 |
2024-11-29 07:34:00 | 4,857 | 4,861 | 4,854 | 4,854 | 5,643.367396 | 27,407,729.34716 |
2024-11-29 07:35:00 | 4,860 | 4,860 | 4,860 | 4,860 | 966.35384 | 4,696,479.661088 |
2024-11-29 07:36:00 | 4,859 | 4,860 | 4,856 | 4,860 | 3,647.945043 | 17,728,230.996009 |
2024-11-29 07:37:00 | 4,861 | 4,864 | 4,859 | 4,863 | 4,829.265322 | 23,477,479.937574 |
2024-11-29 07:38:00 | 4,863 | 4,864 | 4,862 | 4,862 | 5,605.700391 | 27,260,770.964287 |
2024-11-29 07:39:00 | 4,862 | 4,863 | 4,860 | 4,860 | 3,112.770426 | 15,129,327.132976 |
2024-11-29 07:40:00 | 4,860 | 4,860 | 4,855 | 4,857 | 3,430.793966 | 16,660,723.381871 |
2024-11-29 07:41:00 | 4,856 | 4,856 | 4,852 | 4,856 | 6,697.75286 | 32,507,706.834941 |
2024-11-29 07:42:00 | 4,856 | 4,856 | 4,851 | 4,853 | 1,302.974938 | 6,323,318.432559 |
2024-11-29 07:43:00 | 4,851 | 4,856 | 4,851 | 4,854 | 2,699.607314 | 13,106,604.54073 |
2024-11-29 07:44:00 | 4,855 | 4,856 | 4,855 | 4,855 | 2,775.737348 | 13,478,265.176433 |
2024-11-29 07:45:00 | 4,860 | 4,860 | 4,857 | 4,860 | 219.178485 | 1,064,559.373222 |
2024-11-29 07:46:00 | 4,860 | 4,861 | 4,858 | 4,861 | 3,505.276772 | 17,036,712.629808 |
2024-11-29 07:47:00 | 4,861 | 4,861 | 4,848 | 4,853 | 12,868.022338 | 62,446,773.343147 |
2024-11-29 07:48:00 | 4,853 | 4,853 | 4,848 | 4,852 | 1,614.423876 | 7,827,441.445622 |
2024-11-29 07:49:00 | 4,852 | 4,852 | 4,848 | 4,851 | 11,571.643662 | 56,134,360.766651 |
2024-11-29 07:50:00 | 4,851 | 4,858 | 4,851 | 4,858 | 6,570.328704 | 31,879,877.134429 |
2024-11-29 07:51:00 | 4,852 | 4,864 | 4,852 | 4,853 | 1,077.876092 | 5,236,056.214981 |
2024-11-29 07:52:00 | 4,864 | 4,864 | 4,857 | 4,857 | 2,374.931615 | 11,543,300.433081 |
2024-11-29 07:53:00 | 4,856 | 4,860 | 4,853 | 4,853 | 3,660.716652 | 17,777,017.08088 |
2024-11-29 07:54:00 | 4,860 | 4,862 | 4,855 | 4,860 | 2,216.536696 | 10,773,408.781614 |
2024-11-29 07:55:00 | 4,859 | 4,859 | 4,853 | 4,855 | 8,385.245508 | 40,702,967.704061 |
2024-11-29 07:56:00 | 4,854 | 4,855 | 4,853 | 4,853 | 2,556.59466 | 12,408,705.902712 |
2024-11-29 07:57:00 | 4,853 | 4,855 | 4,847 | 4,855 | 18,796.012398 | 91,175,838.361642 |
2024-11-29 07:58:00 | 4,857 | 4,857 | 4,855 | 4,856 | 414.233201 | 2,011,481.306565 |
2024-11-29 07:59:00 | 4,856 | 4,856 | 4,850 | 4,850 | 615.263026 | 2,987,417.996892 |
2024-11-29 08:00:00 | 4,850 | 4,855 | 4,849 | 4,849 | 6,391.281089 | 30,998,042.457748 |
2024-11-29 08:01:00 | 4,855 | 4,855 | 4,838 | 4,838 | 13,335.317943 | 64,592,529.184853 |
2024-11-29 08:02:00 | 4,839 | 4,839 | 4,830 | 4,835 | 13,612.688295 | 65,807,561.094488 |
2024-11-29 08:03:00 | 4,831 | 4,835 | 4,825 | 4,829 | 10,785.182024 | 52,085,816.42309 |
2024-11-29 08:04:00 | 4,825 | 4,838 | 4,825 | 4,836 | 11,005.307138 | 53,172,554.293365 |
2024-11-29 08:05:00 | 4,837 | 4,837 | 4,825 | 4,833 | 4,460.58625 | 21,551,746.494583 |
2024-11-29 08:06:00 | 4,836 | 4,844 | 4,835 | 4,840 | 25,277.776963 | 122,280,251.979943 |
2024-11-29 08:07:00 | 4,834 | 4,840 | 4,822 | 4,822 | 8,127.215231 | 39,236,808.464473 |
2024-11-29 08:08:00 | 4,823 | 4,828 | 4,822 | 4,822 | 1,426.35504 | 6,879,021.603982 |
2024-11-29 08:09:00 | 4,822 | 4,831 | 4,820 | 4,826 | 12,102.6298 | 58,361,846.045986 |
2024-11-29 08:10:00 | 4,825 | 4,831 | 4,820 | 4,820 | 10,002.913498 | 48,270,582.356211 |
2024-11-29 08:11:00 | 4,820 | 4,828 | 4,820 | 4,824 | 3,324.55431 | 16,037,006.261393 |
2024-11-29 08:12:00 | 4,827 | 4,829 | 4,820 | 4,820 | 3,962.954449 | 19,109,283.421425 |
2024-11-29 08:13:00 | 4,821 | 4,827 | 4,820 | 4,821 | 4,215.564652 | 20,325,354.153342 |
2024-11-29 08:14:00 | 4,826 | 4,830 | 4,820 | 4,830 | 20,706.747385 | 99,942,734.298173 |
2024-11-29 08:15:00 | 4,831 | 4,837 | 4,830 | 4,832 | 7,436.663051 | 35,936,653.254017 |
2024-11-29 08:16:00 | 4,832 | 4,832 | 4,820 | 4,821 | 11,554.296865 | 55,713,747.801475 |
2024-11-29 08:17:00 | 4,821 | 4,829 | 4,820 | 4,829 | 10,171.734168 | 49,039,960.43251 |
2024-11-29 08:18:00 | 4,821 | 4,829 | 4,820 | 4,821 | 13,159.037697 | 63,455,346.494709 |
2024-11-29 08:19:00 | 4,820 | 4,821 | 4,816 | 4,818 | 17,839.993032 | 85,959,847.245034 |
2024-11-29 08:20:00 | 4,818 | 4,823 | 4,808 | 4,823 | 17,832.075896 | 85,811,768.34464 |
2024-11-29 08:21:00 | 4,825 | 4,828 | 4,817 | 4,823 | 9,137.283489 | 44,067,474.49371 |
2024-11-29 08:22:00 | 4,823 | 4,832 | 4,821 | 4,829 | 9,224.52783 | 44,529,010.050459 |
2024-11-29 08:23:00 | 4,824 | 4,832 | 4,824 | 4,828 | 4,083.322728 | 19,721,539.103808 |
2024-11-29 08:24:00 | 4,829 | 4,831 | 4,827 | 4,827 | 2,953.076237 | 14,258,221.701065 |
2024-11-29 08:25:00 | 4,827 | 4,829 | 4,817 | 4,823 | 6,892.900551 | 33,232,554.519591 |
2024-11-29 08:26:00 | 4,820 | 4,822 | 4,819 | 4,822 | 1,990.083168 | 9,592,273.669824 |
2024-11-29 08:27:00 | 4,820 | 4,823 | 4,816 | 4,822 | 5,935.949524 | 28,608,461.124303 |
2024-11-29 08:28:00 | 4,823 | 4,827 | 4,823 | 4,823 | 1,799.767957 | 8,686,590.204708 |
2024-11-29 08:29:00 | 4,823 | 4,823 | 4,819 | 4,819 | 10,173.418591 | 49,058,391.087398 |
2024-11-29 08:30:00 | 4,819 | 4,822 | 4,819 | 4,822 | 2,418.212993 | 11,653,915.918146 |
2024-11-29 08:31:00 | 4,824 | 4,826 | 4,816 | 4,817 | 7,628.177285 | 36,752,854.879129 |
2024-11-29 08:32:00 | 4,817 | 4,820 | 4,814 | 4,820 | 8,027.839148 | 38,680,549.11112 |
2024-11-29 08:33:00 | 4,822 | 4,835 | 4,822 | 4,829 | 10,271.133757 | 49,590,211.804971 |
2024-11-29 08:34:00 | 4,832 | 4,833 | 4,812 | 4,812 | 11,203.367839 | 54,019,676.081867 |
2024-11-29 08:35:00 | 4,819 | 4,821 | 4,819 | 4,819 | 3,267.102183 | 15,745,278.534351 |
2024-11-29 08:36:00 | 4,819 | 4,821 | 4,815 | 4,821 | 3,561.241961 | 17,162,937.129922 |
2024-11-29 08:37:00 | 4,823 | 4,826 | 4,816 | 4,816 | 4,111.269447 | 19,811,900.645768 |
2024-11-29 08:38:00 | 4,815 | 4,815 | 4,813 | 4,814 | 36,237.85994 | 174,478,139.07198 |
2024-11-29 08:39:00 | 4,814 | 4,814 | 4,808 | 4,809 | 15,218.467494 | 73,213,471.39242 |
2024-11-29 08:40:00 | 4,810 | 4,810 | 4,800 | 4,802 | 34,037.142802 | 163,485,190.216713 |
2024-11-29 08:41:00 | 4,802 | 4,810 | 4,800 | 4,805 | 22,519.74059 | 108,158,325.088359 |
2024-11-29 08:42:00 | 4,805 | 4,805 | 4,801 | 4,802 | 15,597.976661 | 74,916,329.992082 |
2024-11-29 08:43:00 | 4,802 | 4,805 | 4,800 | 4,800 | 7,977.085855 | 38,303,369.282029 |
2024-11-29 08:44:00 | 4,801 | 4,804 | 4,800 | 4,800 | 6,014.792587 | 28,876,232.900542 |
2024-11-29 08:45:00 | 4,800 | 4,800 | 4,788 | 4,795 | 29,130.120232 | 139,625,423.808893 |
2024-11-29 08:46:00 | 4,794 | 4,794 | 4,788 | 4,790 | 21,407.522618 | 102,552,416.701301 |
2024-11-29 08:47:00 | 4,788 | 4,796 | 4,788 | 4,796 | 20,772.345773 | 99,545,767.963026 |
2024-11-29 08:48:00 | 4,796 | 4,800 | 4,795 | 4,800 | 4,308.018078 | 20,673,275.332319 |
2024-11-29 08:49:00 | 4,800 | 4,808 | 4,800 | 4,808 | 5,203.957064 | 25,009,429.805943 |
2024-11-29 08:50:00 | 4,807 | 4,807 | 4,801 | 4,801 | 7,677.234082 | 36,868,666.583578 |
2024-11-29 08:51:00 | 4,801 | 4,807 | 4,801 | 4,807 | 4,204.64373 | 20,187,482.13538 |
2024-11-29 08:52:00 | 4,805 | 4,807 | 4,801 | 4,807 | 9,580.077117 | 46,031,748.223412 |
2024-11-29 08:53:00 | 4,806 | 4,807 | 4,801 | 4,802 | 8,884.684736 | 42,688,162.447297 |
2024-11-29 08:54:00 | 4,805 | 4,807 | 4,802 | 4,802 | 3,681.471729 | 17,687,937.650861 |
2024-11-29 08:55:00 | 4,802 | 4,807 | 4,799 | 4,804 | 15,951.391838 | 76,617,558.812764 |
2024-11-29 08:56:00 | 4,807 | 4,807 | 4,804 | 4,805 | 6,051.986845 | 29,082,594.4669 |
2024-11-29 08:57:00 | 4,805 | 4,805 | 4,799 | 4,800 | 8,866.956259 | 42,570,665.962045 |
2024-11-29 08:58:00 | 4,800 | 4,800 | 4,788 | 4,797 | 21,384.673083 | 102,544,133.795309 |
2024-11-29 08:59:00 | 4,795 | 4,796 | 4,790 | 4,795 | 14,338.577249 | 68,717,819.661183 |