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 07:25:00 | 561 | 561.1 | 560.9 | 561 | 275,544.236781 | 154,580,744.150281 |
2024-11-29 07:26:00 | 561 | 561.1 | 560.7 | 560.7 | 307,777.52167 | 172,653,959.847514 |
2024-11-29 07:27:00 | 560.7 | 560.8 | 560.3 | 560.6 | 290,458.930555 | 162,828,792.556874 |
2024-11-29 07:28:00 | 560.6 | 560.7 | 560.3 | 560.5 | 402,913.462326 | 225,821,879.641008 |
2024-11-29 07:29:00 | 560.5 | 560.6 | 559.8 | 559.9 | 541,121.879368 | 303,133,125.890168 |
2024-11-29 07:30:00 | 559.8 | 560.5 | 559.8 | 559.9 | 279,977.482666 | 156,788,559.055615 |
2024-11-29 07:31:00 | 560 | 560 | 559.5 | 559.5 | 455,317.210165 | 254,889,496.577136 |
2024-11-29 07:32:00 | 559.5 | 559.5 | 559.1 | 559.2 | 164,427.753038 | 91,971,455.482143 |
2024-11-29 07:33:00 | 559.2 | 560 | 559.1 | 560 | 428,995.425857 | 240,000,211.33976 |
2024-11-29 07:34:00 | 559.8 | 560 | 559.5 | 559.8 | 175,343.571431 | 98,151,901.997491 |
2024-11-29 07:35:00 | 559.9 | 560.1 | 559.8 | 560.1 | 78,839.214699 | 44,149,270.936981 |
2024-11-29 07:36:00 | 560.2 | 560.7 | 560.1 | 560.5 | 157,291.962003 | 88,144,375.527187 |
2024-11-29 07:37:00 | 560.6 | 561 | 560.5 | 561 | 222,421.429051 | 124,753,673.81523 |
2024-11-29 07:38:00 | 561 | 561.1 | 560.9 | 561.1 | 342,509.421946 | 192,134,155.943751 |
2024-11-29 07:39:00 | 561 | 561.4 | 561 | 561.3 | 359,349.486585 | 201,677,259.837645 |
2024-11-29 07:40:00 | 561.2 | 561.4 | 560.9 | 561.3 | 677,026.410856 | 379,970,376.351112 |
2024-11-29 07:41:00 | 561.3 | 561.4 | 561 | 561.2 | 384,816.830705 | 215,955,430.087844 |
2024-11-29 07:42:00 | 561.1 | 561.4 | 561 | 561 | 364,700.330765 | 204,630,732.946898 |
2024-11-29 07:43:00 | 561.1 | 561.3 | 561 | 561 | 219,715.510434 | 123,276,605.421518 |
2024-11-29 07:44:00 | 561 | 561.4 | 561 | 561.4 | 196,872.978816 | 110,497,650.074396 |
2024-11-29 07:45:00 | 561.3 | 561.4 | 561.1 | 561.3 | 244,677.893654 | 137,336,533.451359 |
2024-11-29 07:46:00 | 561.3 | 561.4 | 561 | 561 | 342,839.140538 | 192,395,934.73188 |
2024-11-29 07:47:00 | 561 | 561.1 | 560.8 | 560.9 | 343,348.192327 | 192,608,046.816305 |
2024-11-29 07:48:00 | 561 | 561.1 | 560.9 | 561.1 | 83,064.087092 | 46,598,602.316736 |
2024-11-29 07:49:00 | 561 | 561.2 | 560.9 | 561 | 218,887.448718 | 122,801,788.950202 |
2024-11-29 07:50:00 | 561 | 561.2 | 560.9 | 561.2 | 198,538.149383 | 111,397,785.467282 |
2024-11-29 07:51:00 | 561.2 | 561.7 | 561.1 | 561.7 | 440,244.257912 | 247,172,358.134307 |
2024-11-29 07:52:00 | 561.7 | 562 | 561.6 | 562 | 243,258.257207 | 136,669,884.003489 |
2024-11-29 07:53:00 | 562 | 562.3 | 561.9 | 562.2 | 449,962.213759 | 252,915,681.716669 |
2024-11-29 07:54:00 | 562.3 | 562.6 | 562.1 | 562.6 | 790,030.094149 | 444,302,194.361131 |
2024-11-29 07:55:00 | 562.5 | 562.8 | 562.5 | 562.8 | 541,186.793434 | 304,494,480.440359 |
2024-11-29 07:56:00 | 562.7 | 563.2 | 562.6 | 563.1 | 896,649.645383 | 504,720,733.938365 |
2024-11-29 07:57:00 | 563 | 563.1 | 562.5 | 562.6 | 1,117,293.194865 | 628,816,577.960745 |
2024-11-29 07:58:00 | 562.6 | 563 | 562.5 | 562.9 | 376,348.094401 | 211,810,820.76537 |
2024-11-29 07:59:00 | 562.9 | 563.4 | 562.9 | 563.2 | 543,141.96842 | 305,907,033.992319 |
2024-11-29 08:00:00 | 563.1 | 563.3 | 562.4 | 562.5 | 665,995.444658 | 374,833,401.76732 |
2024-11-29 08:01:00 | 562.3 | 562.5 | 561.6 | 561.6 | 1,405,433.200443 | 789,938,914.122416 |
2024-11-29 08:02:00 | 561.6 | 561.6 | 560.3 | 560.4 | 1,170,857.839886 | 656,682,805.254625 |
2024-11-29 08:03:00 | 560.4 | 560.8 | 560 | 560.4 | 1,426,882.573851 | 799,378,746.63172 |
2024-11-29 08:04:00 | 560.4 | 561.8 | 560.1 | 561 | 819,595.51597 | 459,764,180.982447 |
2024-11-29 08:05:00 | 561.1 | 561.9 | 560.5 | 561.5 | 1,876,598.287068 | 1,052,947,280.29979 |
2024-11-29 08:06:00 | 561.4 | 561.5 | 560.7 | 561 | 1,404,250.645999 | 788,049,965.436577 |
2024-11-29 08:07:00 | 561 | 561.1 | 560.2 | 560.7 | 2,090,476.2362 | 1,172,351,720.93367 |
2024-11-29 08:08:00 | 560.6 | 561 | 560 | 560.4 | 1,604,240.738494 | 898,926,916.177332 |
2024-11-29 08:09:00 | 560.1 | 560.5 | 559.5 | 560 | 1,857,196.37011 | 1,039,832,676.361945 |
2024-11-29 08:10:00 | 560.4 | 560.7 | 559.8 | 560.4 | 721,717.99345 | 404,302,427.317162 |
2024-11-29 08:11:00 | 560.4 | 560.7 | 559.9 | 560.5 | 580,856.352167 | 325,413,263.764179 |
2024-11-29 08:12:00 | 560.6 | 560.7 | 559.9 | 560 | 703,888.034777 | 394,322,595.560269 |
2024-11-29 08:13:00 | 560 | 560.6 | 559.9 | 560.4 | 451,644.714141 | 252,956,533.631203 |
2024-11-29 08:14:00 | 560.3 | 561.1 | 560 | 561.1 | 634,010.334704 | 355,267,548.920736 |
2024-11-29 08:15:00 | 561.1 | 561.5 | 561 | 561.4 | 861,734.984456 | 483,600,137.326067 |
2024-11-29 08:16:00 | 561.3 | 561.4 | 560.8 | 561.3 | 651,928.447839 | 365,850,174.352129 |
2024-11-29 08:17:00 | 561.4 | 561.7 | 561.1 | 561.7 | 467,279.526155 | 262,315,452.914407 |
2024-11-29 08:18:00 | 561.7 | 561.9 | 561.4 | 561.6 | 1,024,776.436592 | 575,673,901.965433 |
2024-11-29 08:19:00 | 561.6 | 561.9 | 561 | 561.6 | 1,176,516.242812 | 660,560,969.034566 |
2024-11-29 08:20:00 | 561.5 | 561.9 | 560.8 | 561.9 | 1,720,371.401619 | 965,213,266.582732 |
2024-11-29 08:21:00 | 561.8 | 562.1 | 561.6 | 562.1 | 1,145,403.464425 | 643,656,059.67864 |
2024-11-29 08:22:00 | 561.9 | 562.9 | 561.7 | 562.5 | 1,301,185.292849 | 731,757,455.158542 |
2024-11-29 08:23:00 | 562.5 | 562.6 | 562 | 562.4 | 443,394.91795 | 249,338,132.197973 |
2024-11-29 08:24:00 | 562.2 | 562.5 | 562 | 562.2 | 637,385.622048 | 358,299,317.301561 |
2024-11-29 08:25:00 | 562.1 | 562.3 | 561 | 561.1 | 999,910.142942 | 561,472,383.010811 |
2024-11-29 08:26:00 | 561.2 | 561.5 | 561.1 | 561.5 | 591,487.594777 | 332,020,410.179489 |
2024-11-29 08:27:00 | 561.5 | 561.8 | 561.3 | 561.5 | 557,674.527317 | 313,125,163.797094 |
2024-11-29 08:28:00 | 561.6 | 561.7 | 561.3 | 561.6 | 553,549.919256 | 310,830,708.894229 |
2024-11-29 08:29:00 | 561.5 | 561.6 | 561.4 | 561.6 | 271,660.252535 | 152,554,578.993515 |
2024-11-29 08:30:00 | 561.6 | 561.7 | 561.5 | 561.6 | 216,187.727536 | 121,400,189.583367 |
2024-11-29 08:31:00 | 561.5 | 561.9 | 561.4 | 561.7 | 987,920.496749 | 554,844,388.963922 |
2024-11-29 08:32:00 | 561.6 | 562 | 561.3 | 562 | 605,897.729503 | 340,260,364.432146 |
2024-11-29 08:33:00 | 562 | 562.5 | 561.9 | 562.2 | 251,392.099949 | 141,314,849.523534 |
2024-11-29 08:34:00 | 562.3 | 562.5 | 561.5 | 562 | 593,983.168059 | 333,829,275.311653 |
2024-11-29 08:35:00 | 561.5 | 561.9 | 561.5 | 561.5 | 242,828.849467 | 136,375,845.075297 |
2024-11-29 08:36:00 | 561.5 | 561.7 | 561.5 | 561.6 | 429,384.983342 | 241,131,841.934885 |
2024-11-29 08:37:00 | 561.7 | 561.7 | 561.4 | 561.4 | 320,329.884491 | 179,858,058.935051 |
2024-11-29 08:38:00 | 561.4 | 561.6 | 561.3 | 561.5 | 267,144.691024 | 149,987,182.494004 |
2024-11-29 08:39:00 | 561.4 | 561.5 | 561 | 561.1 | 645,222.28675 | 362,121,472.797281 |
2024-11-29 08:40:00 | 561.1 | 561.2 | 560.8 | 560.9 | 720,876.398097 | 404,380,933.337317 |
2024-11-29 08:41:00 | 560.9 | 560.9 | 560.7 | 560.8 | 238,560.790939 | 133,783,980.867585 |
2024-11-29 08:42:00 | 560.8 | 561 | 560.6 | 560.9 | 550,557.814405 | 308,728,907.628083 |
2024-11-29 08:43:00 | 561 | 561 | 560.9 | 560.9 | 296,682.822725 | 166,417,624.459261 |
2024-11-29 08:44:00 | 560.9 | 561 | 560.7 | 560.8 | 316,836.656318 | 177,698,800.869543 |
2024-11-29 08:45:00 | 560.8 | 560.9 | 560.5 | 560.5 | 672,313.612187 | 376,952,127.544366 |
2024-11-29 08:46:00 | 560.5 | 560.6 | 560 | 560 | 660,832.503391 | 370,161,513.48438 |
2024-11-29 08:47:00 | 560 | 560.2 | 560 | 560.1 | 784,233.235528 | 439,211,344.443911 |
2024-11-29 08:48:00 | 560.1 | 560.7 | 560 | 560.7 | 688,851.195344 | 385,987,899.63912 |
2024-11-29 08:49:00 | 560.6 | 561 | 560.5 | 561 | 1,122,646.324533 | 629,452,153.683253 |
2024-11-29 08:50:00 | 560.9 | 561 | 560.6 | 560.7 | 612,300.95786 | 343,380,930.675088 |
2024-11-29 08:51:00 | 560.7 | 560.7 | 560.2 | 560.2 | 325,215.262678 | 182,280,869.350546 |
2024-11-29 08:52:00 | 560.2 | 560.3 | 560 | 560 | 885,869.896197 | 496,147,742.242223 |
2024-11-29 08:53:00 | 560 | 560.3 | 559.9 | 560.2 | 454,586.501765 | 254,614,208.538853 |
2024-11-29 08:54:00 | 560.2 | 560.3 | 560.1 | 560.2 | 234,782.107633 | 131,512,194.254629 |
2024-11-29 08:55:00 | 560.2 | 560.2 | 559.9 | 560 | 1,036,061.028622 | 580,224,754.187648 |
2024-11-29 08:56:00 | 559.9 | 560 | 559.7 | 559.9 | 708,420.834185 | 396,615,013.529508 |
2024-11-29 08:57:00 | 559.8 | 560 | 559.3 | 559.4 | 1,329,700.256766 | 744,068,830.522359 |
2024-11-29 08:58:00 | 559.4 | 559.4 | 559 | 559 | 1,014,683.836377 | 567,330,740.678726 |
2024-11-29 08:59:00 | 559.1 | 559.4 | 559 | 559.2 | 1,366,601.660767 | 764,184,797.27606 |