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 04:05:00 | 559.1 | 559.5 | 559 | 559 | 145,110.067269 | 81,123,243.563233 |
2024-11-29 04:06:00 | 559 | 559.1 | 558.7 | 559 | 391,824.337617 | 219,042,394.825058 |
2024-11-29 04:07:00 | 559 | 559.1 | 558.8 | 559 | 79,592.30689 | 44,491,240.572747 |
2024-11-29 04:08:00 | 559 | 559 | 558.7 | 558.7 | 89,113.578129 | 49,792,585.438569 |
2024-11-29 04:09:00 | 558.7 | 559 | 558.5 | 558.5 | 33,388.259028 | 18,652,197.968451 |
2024-11-29 04:10:00 | 558.9 | 558.9 | 558.5 | 558.6 | 35,557.508653 | 19,860,601.153677 |
2024-11-29 04:11:00 | 558.8 | 559 | 558.5 | 558.6 | 23,625.262494 | 13,198,160.494108 |
2024-11-29 04:12:00 | 558.8 | 559 | 558.6 | 558.8 | 59,132.541915 | 33,047,573.639187 |
2024-11-29 04:13:00 | 559 | 559 | 557.6 | 558.2 | 827,778.388899 | 462,128,024.381028 |
2024-11-29 04:14:00 | 557.9 | 558.4 | 557.7 | 557.7 | 47,320.955581 | 26,403,219.083739 |
2024-11-29 04:15:00 | 557.7 | 558 | 557.5 | 557.7 | 150,064.051936 | 83,679,823.608481 |
2024-11-29 04:16:00 | 557.7 | 558.9 | 557.6 | 558.5 | 652,140.823433 | 364,068,431.990547 |
2024-11-29 04:17:00 | 558.4 | 559 | 558.4 | 558.5 | 18,417.244314 | 10,287,494.930849 |
2024-11-29 04:18:00 | 558.6 | 558.8 | 558.5 | 558.6 | 17,717.414308 | 9,897,385.303427 |
2024-11-29 04:19:00 | 558.7 | 558.9 | 558.5 | 558.7 | 174,280.239883 | 97,346,639.714095 |
2024-11-29 04:20:00 | 558.7 | 558.7 | 558 | 558 | 301,311.406602 | 168,303,452.57297 |
2024-11-29 04:21:00 | 557.9 | 558 | 557.6 | 558 | 64,942.8043 | 36,221,473.652656 |
2024-11-29 04:22:00 | 558 | 558.3 | 557.6 | 557.6 | 171,813.033826 | 95,828,342.641982 |
2024-11-29 04:23:00 | 557.6 | 557.8 | 557 | 557.4 | 421,811.807861 | 235,123,047.050283 |
2024-11-29 04:24:00 | 557.4 | 557.9 | 557.3 | 557.7 | 91,445.705768 | 50,981,520.497697 |
2024-11-29 04:25:00 | 557.7 | 558.2 | 557.4 | 557.8 | 90,816.348756 | 50,641,274.779767 |
2024-11-29 04:26:00 | 557.8 | 558.2 | 557.8 | 557.8 | 47,096.740408 | 26,270,728.608029 |
2024-11-29 04:27:00 | 558.2 | 558.3 | 557.5 | 557.8 | 35,493.535615 | 19,803,630.526502 |
2024-11-29 04:28:00 | 558.3 | 558.3 | 557.3 | 557.4 | 75,266.209838 | 41,975,943.706281 |
2024-11-29 04:29:00 | 557.4 | 557.7 | 557 | 557.2 | 138,565.751263 | 77,206,841.606413 |
2024-11-29 04:30:00 | 557.3 | 557.7 | 557 | 557.3 | 100,557.140515 | 56,033,279.698857 |
2024-11-29 04:31:00 | 557.2 | 558 | 557.2 | 557.4 | 98,791.16088 | 55,061,788.737385 |
2024-11-29 04:32:00 | 557.7 | 557.7 | 556.7 | 557 | 822,837.744961 | 458,381,666.883245 |
2024-11-29 04:33:00 | 557 | 557.7 | 556.8 | 557 | 166,207.474858 | 92,572,798.12806 |
2024-11-29 04:34:00 | 557 | 557.8 | 556.9 | 557.1 | 115,789.815413 | 64,535,230.981307 |
2024-11-29 04:35:00 | 557.1 | 557.6 | 556.9 | 557 | 101,833.274942 | 56,728,179.343897 |
2024-11-29 04:36:00 | 557 | 557.6 | 556.9 | 557.6 | 163,212.818554 | 90,920,606.426227 |
2024-11-29 04:37:00 | 557.6 | 557.6 | 556.9 | 557 | 46,073.096383 | 25,665,951.529294 |
2024-11-29 04:38:00 | 557 | 557.3 | 556.7 | 557 | 71,985.672646 | 40,090,161.369397 |
2024-11-29 04:39:00 | 556.8 | 557.4 | 556.8 | 557 | 69,637.457291 | 38,792,218.385028 |
2024-11-29 04:40:00 | 557 | 557 | 556.6 | 556.8 | 68,680.053007 | 38,240,833.646094 |
2024-11-29 04:41:00 | 557 | 557.3 | 556.9 | 556.9 | 95,915.227099 | 53,428,650.598723 |
2024-11-29 04:42:00 | 557.1 | 557.1 | 556.8 | 556.8 | 133,769.471817 | 74,496,330.666366 |
2024-11-29 04:43:00 | 556.8 | 556.9 | 556.7 | 556.9 | 39,326.747841 | 21,898,413.531448 |
2024-11-29 04:44:00 | 556.9 | 558.2 | 556.9 | 557.8 | 238,610.188259 | 133,032,632.754363 |
2024-11-29 04:45:00 | 557.8 | 558.2 | 557.3 | 558.1 | 85,886.12966 | 47,930,628.544488 |
2024-11-29 04:46:00 | 558 | 558.5 | 558 | 558.4 | 68,109.187172 | 38,025,844.495356 |
2024-11-29 04:47:00 | 558.5 | 559 | 558.4 | 558.4 | 124,325.21608 | 69,466,350.224163 |
2024-11-29 04:48:00 | 558.7 | 558.9 | 558.5 | 558.5 | 60,921.100018 | 34,029,118.517711 |
2024-11-29 04:49:00 | 558.6 | 558.6 | 558.3 | 558.3 | 175,151.338825 | 97,812,036.778189 |
2024-11-29 04:50:00 | 558.3 | 558.4 | 558.1 | 558.1 | 120,929.312768 | 67,506,358.005863 |
2024-11-29 04:51:00 | 558.1 | 558.1 | 557.5 | 557.7 | 135,699.822427 | 75,688,717.889492 |
2024-11-29 04:52:00 | 557.7 | 557.7 | 557.5 | 557.6 | 27,696.562472 | 15,443,787.190553 |
2024-11-29 04:53:00 | 557.6 | 557.6 | 557.5 | 557.6 | 34,929.013521 | 19,476,402.495454 |
2024-11-29 04:54:00 | 557.5 | 557.9 | 557.1 | 557.4 | 210,862.854808 | 117,594,339.769497 |
2024-11-29 04:55:00 | 557.1 | 557.8 | 557 | 557.1 | 85,733.011712 | 47,770,670.953086 |
2024-11-29 04:56:00 | 557.1 | 557.8 | 556.9 | 557.7 | 342,222.384605 | 190,612,657.015255 |
2024-11-29 04:57:00 | 557.7 | 557.7 | 557 | 557.6 | 40,945.308283 | 22,831,839.204588 |
2024-11-29 04:58:00 | 557.6 | 557.7 | 557.5 | 557.7 | 54,798.526651 | 30,558,801.352798 |
2024-11-29 04:59:00 | 557.7 | 557.7 | 557.4 | 557.5 | 34,916.215567 | 19,466,532.597944 |
2024-11-29 05:00:00 | 557.6 | 558 | 557.3 | 557.7 | 196,064.963984 | 109,341,630.583047 |
2024-11-29 05:01:00 | 557.7 | 557.7 | 557.3 | 557.6 | 32,306.52559 | 18,007,716.468084 |
2024-11-29 05:02:00 | 557.3 | 557.9 | 557.1 | 557.3 | 169,649.413155 | 94,588,827.552632 |
2024-11-29 05:03:00 | 557.5 | 557.9 | 557.2 | 557.2 | 29,289.51099 | 16,326,637.247123 |
2024-11-29 05:04:00 | 557.3 | 557.5 | 556.9 | 557 | 172,805.982245 | 96,269,940.42797 |
2024-11-29 05:05:00 | 557.3 | 557.4 | 556.9 | 557 | 38,999.424863 | 21,725,563.859784 |
2024-11-29 05:06:00 | 557.3 | 557.3 | 556.7 | 556.7 | 380,764.491317 | 212,009,336.220852 |
2024-11-29 05:07:00 | 556.7 | 557.4 | 556.6 | 557.4 | 232,232.102175 | 129,303,841.278953 |
2024-11-29 05:08:00 | 556.8 | 557.4 | 556.6 | 557.4 | 26,136.874936 | 14,557,891.726957 |
2024-11-29 05:09:00 | 557 | 557.5 | 557 | 557.4 | 97,340.664296 | 54,250,131.506704 |
2024-11-29 05:10:00 | 557.2 | 557.4 | 557.1 | 557.1 | 33,004.668565 | 18,387,506.385434 |
2024-11-29 05:11:00 | 557.1 | 557.2 | 556.4 | 557 | 243,962.924835 | 135,808,445.165759 |
2024-11-29 05:12:00 | 556.9 | 556.9 | 556.4 | 556.9 | 75,002.285909 | 41,747,614.663127 |
2024-11-29 05:13:00 | 556.8 | 556.8 | 556.5 | 556.8 | 14,529.135064 | 8,087,129.44328 |
2024-11-29 05:14:00 | 556.8 | 556.8 | 556.5 | 556.7 | 123,760.715966 | 68,876,630.696862 |
2024-11-29 05:15:00 | 556.7 | 556.9 | 556.5 | 556.9 | 56,230.415605 | 31,305,636.916674 |
2024-11-29 05:16:00 | 556.7 | 556.8 | 556.7 | 556.8 | 43,853.55275 | 24,415,599.195215 |
2024-11-29 05:17:00 | 556.8 | 557 | 556.8 | 557 | 123,202.527509 | 68,607,338.795093 |
2024-11-29 05:18:00 | 556.9 | 556.9 | 556.6 | 556.6 | 202,326.029617 | 112,657,511.014152 |
2024-11-29 05:19:00 | 556.6 | 556.7 | 555.5 | 555.9 | 866,805.523909 | 481,994,208.520612 |
2024-11-29 05:20:00 | 555.5 | 556.1 | 555.3 | 555.8 | 262,222.204412 | 145,679,025.335126 |
2024-11-29 05:21:00 | 556 | 556 | 555.4 | 556 | 127,964.552871 | 71,115,654.230608 |
2024-11-29 05:22:00 | 556 | 556.6 | 555.7 | 556.2 | 202,573.352833 | 112,666,075.072951 |
2024-11-29 05:23:00 | 556.2 | 556.8 | 556.2 | 556.5 | 152,111.655034 | 84,672,523.546045 |
2024-11-29 05:24:00 | 556.4 | 556.7 | 555.7 | 555.8 | 233,314.77673 | 129,736,006.373603 |
2024-11-29 05:25:00 | 555.8 | 556.3 | 555.7 | 556.2 | 87,544.437416 | 48,686,766.55643 |
2024-11-29 05:26:00 | 556.2 | 556.2 | 555.7 | 555.8 | 98,337.158909 | 54,676,679.295215 |
2024-11-29 05:27:00 | 555.8 | 556 | 555.5 | 555.7 | 184,385.378357 | 102,455,844.860155 |
2024-11-29 05:28:00 | 555.5 | 555.7 | 555.4 | 555.4 | 369,438.915869 | 205,223,899.734677 |
2024-11-29 05:29:00 | 555.4 | 555.7 | 555 | 555.1 | 262,358.565793 | 145,686,714.139558 |
2024-11-29 05:30:00 | 555.5 | 555.8 | 555.1 | 555.7 | 87,568.487437 | 48,620,341.786749 |
2024-11-29 05:31:00 | 555.2 | 555.8 | 555.2 | 555.5 | 111,030.557688 | 61,685,001.171274 |
2024-11-29 05:32:00 | 555.5 | 556.3 | 555.5 | 556.2 | 101,303.206804 | 56,295,719.808091 |
2024-11-29 05:33:00 | 555.6 | 556.9 | 555.6 | 556.9 | 329,261.918002 | 183,161,578.667858 |
2024-11-29 05:34:00 | 556.9 | 557 | 556.5 | 556.9 | 117,918.927609 | 65,669,435.449578 |
2024-11-29 05:35:00 | 556.9 | 557 | 556.3 | 556.5 | 122,093.50051 | 67,960,947.12145 |
2024-11-29 05:36:00 | 556.5 | 556.7 | 556.1 | 556.2 | 266,468.07295 | 148,252,842.881021 |
2024-11-29 05:37:00 | 556.2 | 556.2 | 555 | 555.1 | 387,087.240551 | 215,031,999.123707 |
2024-11-29 05:38:00 | 555 | 555.5 | 555 | 555.5 | 561,564.482384 | 311,689,465.368241 |
2024-11-29 05:39:00 | 555.1 | 555.6 | 555.1 | 555.4 | 124,518.497032 | 69,145,267.92025 |
2024-11-29 05:40:00 | 555.4 | 555.7 | 555 | 555.1 | 190,361.89369 | 105,688,713.000416 |
2024-11-29 05:41:00 | 555.3 | 555.3 | 554.9 | 555 | 225,330.159568 | 125,061,014.318522 |
2024-11-29 05:42:00 | 555 | 555.4 | 554.9 | 554.9 | 220,393.014043 | 122,297,890.868292 |
2024-11-29 05:43:00 | 555 | 555.5 | 554.9 | 555.5 | 127,491.121284 | 70,776,970.925548 |
2024-11-29 05:44:00 | 555.5 | 555.6 | 555 | 555 | 332,680.702631 | 184,659,578.509703 |
Subsets and Splits