Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 52
886
| high
float64 52.2
889
| low
float64 51.9
880
| close
float64 52
885
| volume
float64 0
181M
| value
float64 0
66.2B
|
|---|---|---|---|---|---|---|
2024-11-29 02:25:00 | 557.1 | 557.2 | 556.3 | 557 | 188,642.129172 | 105,048,178.175175 |
2024-11-29 02:26:00 | 556.5 | 557.2 | 556.5 | 557.2 | 76,196.305882 | 42,441,877.20099 |
2024-11-29 02:27:00 | 557.2 | 557.5 | 557.2 | 557.3 | 190,337.92312 | 106,060,080.335584 |
2024-11-29 02:28:00 | 557.3 | 557.7 | 557.3 | 557.7 | 92,070.277931 | 51,334,008.603514 |
2024-11-29 02:29:00 | 557.7 | 557.7 | 557.3 | 557.5 | 82,626.71196 | 46,058,185.470052 |
2024-11-29 02:30:00 | 557.3 | 557.8 | 557.3 | 557.6 | 55,914.281964 | 31,175,993.952969 |
2024-11-29 02:31:00 | 557.6 | 557.8 | 557.1 | 557.7 | 169,348.035863 | 94,382,111.820104 |
2024-11-29 02:32:00 | 557.6 | 557.8 | 556.6 | 557.8 | 218,712.631516 | 121,819,383.183749 |
2024-11-29 02:33:00 | 557.1 | 557.8 | 557.1 | 557.2 | 146,167.779703 | 81,437,485.685922 |
2024-11-29 02:34:00 | 557.2 | 557.6 | 557.2 | 557.6 | 77,772.605393 | 43,344,327.980098 |
2024-11-29 02:35:00 | 557.4 | 557.6 | 556.4 | 557 | 120,974.412235 | 67,371,079.574286 |
2024-11-29 02:36:00 | 557 | 557.5 | 556.5 | 557.2 | 80,914.921884 | 45,056,080.728204 |
2024-11-29 02:37:00 | 556.7 | 557.2 | 556.7 | 557 | 64,725.167439 | 36,055,607.793081 |
2024-11-29 02:38:00 | 557 | 557.1 | 556.5 | 557.1 | 112,417.630236 | 62,596,547.45083 |
2024-11-29 02:39:00 | 557 | 557.1 | 556.5 | 556.6 | 68,095.839601 | 37,911,773.299419 |
2024-11-29 02:40:00 | 556.6 | 557 | 556.1 | 556.3 | 278,501.753864 | 154,941,675.465379 |
2024-11-29 02:41:00 | 556.3 | 557 | 556.3 | 556.4 | 33,587.496036 | 18,695,882.88788 |
2024-11-29 02:42:00 | 556.4 | 556.7 | 556.1 | 556.1 | 404,243.203308 | 224,966,157.534765 |
2024-11-29 02:43:00 | 556.1 | 556.6 | 555.7 | 556.3 | 806,541.083086 | 448,500,998.937357 |
2024-11-29 02:44:00 | 556.3 | 556.3 | 555.6 | 555.6 | 98,898.79736 | 54,974,551.004233 |
2024-11-29 02:45:00 | 555.7 | 556.3 | 555.5 | 556.2 | 286,935.725324 | 159,466,193.954223 |
2024-11-29 02:46:00 | 556.2 | 556.7 | 556.2 | 556.6 | 12,242.597601 | 6,813,091.450087 |
2024-11-29 02:47:00 | 556.6 | 557 | 556.4 | 556.8 | 187,332.461646 | 104,281,977.105077 |
2024-11-29 02:48:00 | 556.6 | 556.7 | 556.4 | 556.7 | 42,238.415731 | 23,507,756.976721 |
2024-11-29 02:49:00 | 556.5 | 556.7 | 556.4 | 556.6 | 32,861.777745 | 18,286,593.025163 |
2024-11-29 02:50:00 | 556.7 | 556.7 | 556.4 | 556.5 | 38,211.706401 | 21,265,300.265329 |
2024-11-29 02:51:00 | 556.5 | 556.7 | 556.2 | 556.4 | 66,028.109544 | 36,745,467.626584 |
2024-11-29 02:52:00 | 556.4 | 556.7 | 556.2 | 556.4 | 62,417.019999 | 34,734,647.430837 |
2024-11-29 02:53:00 | 556.4 | 556.5 | 556.2 | 556.4 | 88,789.282173 | 49,395,918.080752 |
2024-11-29 02:54:00 | 556.4 | 557 | 556.2 | 556.3 | 169,780.351883 | 94,496,936.978234 |
2024-11-29 02:55:00 | 556.3 | 556.7 | 556.1 | 556.4 | 205,114.567425 | 114,089,423.727185 |
2024-11-29 02:56:00 | 556.4 | 556.4 | 555.7 | 555.7 | 170,673.749684 | 94,920,213.395814 |
2024-11-29 02:57:00 | 556 | 556.2 | 555.5 | 555.5 | 75,774.577912 | 42,111,181.462212 |
2024-11-29 02:58:00 | 555.6 | 555.6 | 555.5 | 555.6 | 71,751.372842 | 39,859,532.109097 |
2024-11-29 02:59:00 | 555.6 | 555.6 | 555.1 | 555.1 | 157,958.220368 | 87,719,609.851346 |
2024-11-29 03:00:00 | 555.3 | 555.3 | 555 | 555 | 197,194.885141 | 109,475,024.421667 |
2024-11-29 03:01:00 | 555.1 | 556 | 555 | 556 | 284,095.792336 | 157,744,486.77287 |
2024-11-29 03:02:00 | 556 | 556.5 | 556 | 556.5 | 178,837.60913 | 99,479,404.382539 |
2024-11-29 03:03:00 | 556.6 | 557 | 556.6 | 556.8 | 49,570.469072 | 27,597,748.034818 |
2024-11-29 03:04:00 | 556.8 | 556.8 | 556.6 | 556.8 | 102,017.193296 | 56,797,025.621646 |
2024-11-29 03:05:00 | 556.8 | 557.1 | 556.8 | 557.1 | 103,689.205731 | 57,757,752.526541 |
2024-11-29 03:06:00 | 557 | 557.1 | 556.8 | 557 | 43,139.194149 | 24,025,863.602523 |
2024-11-29 03:07:00 | 557 | 557.6 | 556.8 | 557.6 | 169,235.292261 | 94,300,789.627852 |
2024-11-29 03:08:00 | 557.5 | 558.1 | 557.4 | 558.1 | 333,111.987953 | 185,844,849.948334 |
2024-11-29 03:09:00 | 558.1 | 558.5 | 558.1 | 558.3 | 172,423.257928 | 96,268,896.771585 |
2024-11-29 03:10:00 | 558.2 | 558.7 | 558.2 | 558.6 | 131,048.634758 | 73,191,414.023737 |
2024-11-29 03:11:00 | 558.6 | 558.8 | 558.5 | 558.8 | 228,191.229907 | 127,474,959.3168 |
2024-11-29 03:12:00 | 558.8 | 558.9 | 558.5 | 558.7 | 179,817.698232 | 100,467,095.752546 |
2024-11-29 03:13:00 | 558.7 | 558.7 | 558.1 | 558.3 | 95,266.430635 | 53,196,196.355759 |
2024-11-29 03:14:00 | 558.2 | 558.5 | 558 | 558.5 | 177,840.133732 | 99,267,949.774977 |
2024-11-29 03:15:00 | 558.5 | 558.5 | 557.9 | 558.2 | 115,404.239454 | 64,404,576.556161 |
2024-11-29 03:16:00 | 558.2 | 558.4 | 557.6 | 558.1 | 103,558.745256 | 57,784,665.255906 |
2024-11-29 03:17:00 | 557.8 | 558.3 | 557.6 | 558.1 | 256,519.479499 | 143,044,415.325289 |
2024-11-29 03:18:00 | 558.1 | 558.2 | 557.1 | 557.4 | 152,502.943909 | 85,016,794.360149 |
2024-11-29 03:19:00 | 557.4 | 557.5 | 557.3 | 557.4 | 21,465.868364 | 11,964,400.343198 |
2024-11-29 03:20:00 | 557.4 | 557.4 | 557.3 | 557.3 | 31,772.898018 | 17,707,076.012205 |
2024-11-29 03:21:00 | 557.4 | 558 | 557.4 | 558 | 33,274.499463 | 18,559,516.709682 |
2024-11-29 03:22:00 | 557.9 | 557.9 | 557.5 | 557.7 | 89,137.853996 | 49,720,447.733429 |
2024-11-29 03:23:00 | 557.7 | 558.3 | 557.6 | 558 | 159,358.867858 | 88,897,069.038971 |
2024-11-29 03:24:00 | 558.2 | 558.3 | 558 | 558.2 | 71,974.295258 | 40,167,473.78067 |
2024-11-29 03:25:00 | 558.2 | 558.2 | 557.7 | 558 | 97,435.669514 | 54,366,271.356167 |
2024-11-29 03:26:00 | 558 | 558 | 557.3 | 557.4 | 110,862.181947 | 61,804,682.366086 |
2024-11-29 03:27:00 | 557.3 | 558.6 | 557.3 | 558.1 | 152,132.649307 | 84,905,876.430696 |
2024-11-29 03:28:00 | 558.1 | 558.1 | 557.7 | 557.7 | 59,928.321203 | 33,443,336.426188 |
2024-11-29 03:29:00 | 558 | 558.7 | 557.8 | 558.7 | 133,679.035453 | 74,631,153.490706 |
2024-11-29 03:30:00 | 558.1 | 558.7 | 558.1 | 558.6 | 13,610.59724 | 7,602,355.956038 |
2024-11-29 03:31:00 | 558.6 | 558.6 | 557.8 | 557.8 | 118,382.716043 | 66,071,791.080457 |
2024-11-29 03:32:00 | 557.8 | 557.8 | 557.3 | 557.3 | 219,816.19846 | 122,585,823.768498 |
2024-11-29 03:33:00 | 557.3 | 558.6 | 557.2 | 558.2 | 57,335.861563 | 32,001,572.92037 |
2024-11-29 03:34:00 | 558.2 | 558.5 | 558.2 | 558.2 | 18,156.641694 | 10,135,097.526146 |
2024-11-29 03:35:00 | 558.2 | 558.5 | 558.1 | 558.5 | 93,393.902841 | 52,149,790.999093 |
2024-11-29 03:36:00 | 558.4 | 558.5 | 557.6 | 558.4 | 126,126.968339 | 70,378,498.152676 |
2024-11-29 03:37:00 | 558.4 | 558.4 | 557.8 | 558.2 | 98,033.212086 | 54,721,320.02628 |
2024-11-29 03:38:00 | 557.8 | 558.2 | 557.7 | 558.1 | 12,082.48772 | 6,744,077.896107 |
2024-11-29 03:39:00 | 558.1 | 558.2 | 557.8 | 557.9 | 19,454.752909 | 10,856,974.091193 |
2024-11-29 03:40:00 | 558.2 | 558.2 | 557.9 | 558.1 | 29,315.191999 | 16,362,661.068645 |
2024-11-29 03:41:00 | 558.1 | 558.2 | 557.7 | 558.2 | 200,659.089216 | 111,992,928.62839 |
2024-11-29 03:42:00 | 558.3 | 558.5 | 558.2 | 558.5 | 107,676.300139 | 60,119,301.170364 |
2024-11-29 03:43:00 | 558.5 | 559 | 558.5 | 558.9 | 177,216.374834 | 99,022,138.212772 |
2024-11-29 03:44:00 | 558.9 | 559.1 | 558.8 | 559 | 158,026.103449 | 88,323,876.091383 |
2024-11-29 03:45:00 | 558.9 | 559.1 | 558 | 558 | 290,200.698006 | 162,115,857.630635 |
2024-11-29 03:46:00 | 558 | 558.6 | 557.8 | 557.8 | 97,532.504411 | 54,437,753.189144 |
2024-11-29 03:47:00 | 557.8 | 558.3 | 557.7 | 558.3 | 19,886.265353 | 11,093,315.89402 |
2024-11-29 03:48:00 | 558.3 | 558.3 | 557.8 | 558 | 54,144.074961 | 30,204,361.311361 |
2024-11-29 03:49:00 | 558.3 | 558.3 | 558 | 558.2 | 26,382.432041 | 14,725,535.432265 |
2024-11-29 03:50:00 | 558.3 | 558.3 | 558 | 558.3 | 80,632.039281 | 44,999,740.357347 |
2024-11-29 03:51:00 | 558.1 | 558.3 | 558.1 | 558.3 | 66,488.277121 | 37,116,971.620888 |
2024-11-29 03:52:00 | 558.1 | 558.6 | 558.1 | 558.2 | 80,730.075504 | 45,085,259.94682 |
2024-11-29 03:53:00 | 558.2 | 558.4 | 558.1 | 558.1 | 43,236.691837 | 24,138,464.272774 |
2024-11-29 03:54:00 | 558.4 | 558.6 | 558.3 | 558.3 | 113,872.523182 | 63,586,523.673538 |
2024-11-29 03:55:00 | 558.3 | 558.6 | 558.2 | 558.5 | 69,231.393169 | 38,649,895.286215 |
2024-11-29 03:56:00 | 558.5 | 558.6 | 558.5 | 558.5 | 80,817.806919 | 45,136,746.596419 |
2024-11-29 03:57:00 | 558.6 | 559 | 558.6 | 558.7 | 18,854.513977 | 10,533,894.254533 |
2024-11-29 03:58:00 | 558.7 | 559 | 558.7 | 558.8 | 30,592.415531 | 17,096,350.878898 |
2024-11-29 03:59:00 | 558.8 | 559.1 | 558.4 | 558.5 | 94,579.103863 | 52,846,091.865605 |
2024-11-29 04:00:00 | 558.5 | 559 | 558.4 | 558.5 | 18,275.287335 | 10,206,941.201871 |
2024-11-29 04:01:00 | 558.6 | 559.1 | 558.6 | 559 | 47,335.964531 | 26,451,862.077465 |
2024-11-29 04:02:00 | 559.1 | 559.6 | 559.1 | 559.6 | 215,720.772874 | 120,652,451.86425 |
2024-11-29 04:03:00 | 559.3 | 559.7 | 559.3 | 559.6 | 44,774.001154 | 25,054,014.373172 |
2024-11-29 04:04:00 | 559.6 | 559.6 | 559.2 | 559.2 | 137,133.242258 | 76,720,237.713672 |
Subsets and Splits