Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 10.2k
369k
| high
float64 10.4k
369k
| low
float64 10.1k
368k
| close
float64 10.2k
369k
| volume
float64 0
474k
| value
float64 0
35B
|
|---|---|---|---|---|---|---|
2024-11-29 06:10:00 | 330,400 | 330,400 | 330,250 | 330,250 | 136.931322 | 45,234,484.450232 |
2024-11-29 06:11:00 | 330,350 | 330,400 | 330,100 | 330,150 | 71.567388 | 23,633,083.833568 |
2024-11-29 06:12:00 | 330,100 | 330,200 | 330,000 | 330,200 | 104.861152 | 34,614,830.993347 |
2024-11-29 06:13:00 | 330,200 | 330,200 | 330,000 | 330,000 | 43.926263 | 14,495,706.16337 |
2024-11-29 06:14:00 | 330,000 | 330,000 | 329,900 | 329,900 | 26.833516 | 8,853,219.080852 |
2024-11-29 06:15:00 | 329,900 | 329,950 | 329,900 | 329,900 | 53.050191 | 17,501,307.925126 |
2024-11-29 06:16:00 | 329,900 | 329,900 | 329,850 | 329,900 | 24.432843 | 8,059,818.381589 |
2024-11-29 06:17:00 | 329,900 | 330,000 | 329,900 | 330,000 | 39.299205 | 12,965,210.761783 |
2024-11-29 06:18:00 | 330,200 | 330,200 | 330,000 | 330,000 | 3.188311 | 1,052,653.994252 |
2024-11-29 06:19:00 | 330,200 | 330,200 | 330,000 | 330,000 | 21.607757 | 7,132,429.07885 |
2024-11-29 06:20:00 | 330,200 | 330,200 | 330,050 | 330,150 | 8.143225 | 2,688,283.416305 |
2024-11-29 06:21:00 | 330,150 | 330,150 | 330,000 | 330,000 | 27.216215 | 8,984,440.180948 |
2024-11-29 06:22:00 | 330,050 | 330,150 | 330,000 | 330,150 | 79.936136 | 26,387,138.162064 |
2024-11-29 06:23:00 | 330,150 | 330,150 | 330,000 | 330,100 | 97.739904 | 32,267,957.635115 |
2024-11-29 06:24:00 | 330,150 | 330,200 | 330,100 | 330,200 | 96.077429 | 31,720,079.115957 |
2024-11-29 06:25:00 | 330,100 | 330,100 | 329,850 | 330,000 | 90.295618 | 29,798,959.765646 |
2024-11-29 06:26:00 | 330,000 | 330,000 | 329,850 | 329,850 | 11.212207 | 3,698,818.372995 |
2024-11-29 06:27:00 | 330,000 | 330,000 | 329,850 | 329,850 | 25.367947 | 8,370,128.724975 |
2024-11-29 06:28:00 | 330,000 | 330,000 | 329,650 | 329,650 | 164.059181 | 54,105,989.78218 |
2024-11-29 06:29:00 | 329,800 | 329,800 | 329,650 | 329,650 | 224.115892 | 73,880,043.299948 |
2024-11-29 06:30:00 | 329,650 | 329,700 | 329,650 | 329,650 | 48.528878 | 15,997,902.165893 |
2024-11-29 06:31:00 | 329,700 | 329,700 | 329,650 | 329,700 | 110.746444 | 36,508,951.617725 |
2024-11-29 06:32:00 | 329,700 | 329,800 | 329,650 | 329,700 | 19.527024 | 6,437,932.279886 |
2024-11-29 06:33:00 | 329,800 | 329,900 | 329,700 | 329,750 | 59.053434 | 19,474,743.828141 |
2024-11-29 06:34:00 | 329,750 | 329,750 | 329,250 | 329,450 | 180.880241 | 59,599,013.005484 |
2024-11-29 06:35:00 | 329,250 | 329,400 | 329,200 | 329,250 | 113.287408 | 37,299,496.525598 |
2024-11-29 06:36:00 | 329,450 | 329,450 | 329,300 | 329,400 | 4.970635 | 1,637,228.202128 |
2024-11-29 06:37:00 | 329,400 | 329,750 | 329,300 | 329,750 | 338.572944 | 111,541,870.313097 |
2024-11-29 06:38:00 | 329,750 | 329,750 | 329,750 | 329,750 | 4.376925 | 1,443,290.99237 |
2024-11-29 06:39:00 | 329,750 | 329,750 | 329,650 | 329,750 | 22.451959 | 7,401,821.352191 |
2024-11-29 06:40:00 | 329,750 | 329,750 | 329,650 | 329,650 | 22.779426 | 7,509,722.622718 |
2024-11-29 06:41:00 | 329,650 | 329,950 | 329,600 | 329,950 | 24.660008 | 8,131,279.200665 |
2024-11-29 06:42:00 | 329,900 | 329,900 | 329,650 | 329,850 | 32.707895 | 10,786,649.401113 |
2024-11-29 06:43:00 | 329,950 | 329,950 | 329,750 | 329,750 | 14.096777 | 4,650,469.876057 |
2024-11-29 06:44:00 | 329,800 | 329,800 | 329,600 | 329,600 | 43.799644 | 14,438,505.43316 |
2024-11-29 06:45:00 | 329,600 | 329,600 | 329,500 | 329,500 | 50.060623 | 16,496,369.944733 |
2024-11-29 06:46:00 | 329,500 | 329,600 | 329,500 | 329,500 | 21.666405 | 7,139,383.914571 |
2024-11-29 06:47:00 | 329,600 | 329,900 | 329,600 | 329,800 | 98.1952 | 32,380,805.031575 |
2024-11-29 06:48:00 | 330,000 | 330,000 | 329,800 | 330,000 | 18.671766 | 6,160,877.580762 |
2024-11-29 06:49:00 | 330,000 | 330,000 | 329,850 | 329,950 | 83.727048 | 27,626,461.846632 |
2024-11-29 06:50:00 | 330,000 | 330,000 | 329,750 | 330,000 | 61.088402 | 20,155,211.376519 |
2024-11-29 06:51:00 | 330,000 | 330,000 | 329,750 | 329,950 | 12.518422 | 4,129,255.014168 |
2024-11-29 06:52:00 | 330,000 | 330,000 | 329,850 | 329,850 | 59.066903 | 19,485,703.911935 |
2024-11-29 06:53:00 | 329,850 | 330,000 | 329,550 | 329,550 | 200.603867 | 66,161,112.191976 |
2024-11-29 06:54:00 | 329,800 | 329,800 | 329,550 | 329,650 | 61.840531 | 20,385,575.578354 |
2024-11-29 06:55:00 | 329,650 | 329,800 | 329,550 | 329,600 | 53.317665 | 17,572,233.664907 |
2024-11-29 06:56:00 | 329,800 | 329,800 | 329,550 | 329,600 | 52.572372 | 17,328,875.147434 |
2024-11-29 06:57:00 | 329,600 | 329,800 | 329,200 | 329,200 | 281.844438 | 92,845,679.247425 |
2024-11-29 06:58:00 | 329,200 | 329,200 | 329,150 | 329,200 | 79.338931 | 26,115,522.182688 |
2024-11-29 06:59:00 | 329,500 | 329,600 | 329,100 | 329,150 | 80.013246 | 26,351,723.527037 |
2024-11-29 07:00:00 | 329,600 | 329,600 | 329,150 | 329,550 | 64.131185 | 21,133,052.39174 |
2024-11-29 07:01:00 | 329,550 | 329,550 | 329,150 | 329,150 | 8.763526 | 2,885,796.151956 |
2024-11-29 07:02:00 | 329,400 | 329,400 | 329,200 | 329,200 | 33.057708 | 10,884,660.656741 |
2024-11-29 07:03:00 | 329,200 | 329,350 | 329,200 | 329,350 | 26.948843 | 8,872,829.028958 |
2024-11-29 07:04:00 | 329,350 | 329,550 | 329,250 | 329,550 | 146.494928 | 48,244,509.344839 |
2024-11-29 07:05:00 | 329,650 | 329,750 | 329,550 | 329,550 | 58.042612 | 19,130,610.092113 |
2024-11-29 07:06:00 | 329,750 | 329,800 | 329,550 | 329,650 | 55.22725 | 18,204,761.885171 |
2024-11-29 07:07:00 | 329,800 | 329,800 | 329,500 | 329,650 | 237.893565 | 78,400,879.400088 |
2024-11-29 07:08:00 | 329,600 | 329,600 | 329,500 | 329,500 | 88.109602 | 29,035,175.472992 |
2024-11-29 07:09:00 | 329,650 | 329,650 | 329,500 | 329,550 | 35.101629 | 11,566,312.102492 |
2024-11-29 07:10:00 | 329,650 | 329,650 | 329,550 | 329,550 | 33.34332 | 10,989,629.840759 |
2024-11-29 07:11:00 | 329,650 | 329,650 | 329,550 | 329,650 | 31.322639 | 10,323,939.680012 |
2024-11-29 07:12:00 | 329,750 | 329,900 | 329,650 | 329,800 | 87.42503 | 28,828,302.293338 |
2024-11-29 07:13:00 | 329,800 | 329,900 | 329,750 | 329,800 | 33.030095 | 10,894,254.432613 |
2024-11-29 07:14:00 | 329,900 | 330,150 | 329,800 | 330,000 | 86.51523 | 28,548,563.293681 |
2024-11-29 07:15:00 | 330,000 | 330,200 | 330,000 | 330,200 | 151.315402 | 49,962,818.401385 |
2024-11-29 07:16:00 | 330,150 | 330,400 | 330,100 | 330,250 | 270.94665 | 89,472,462.731916 |
2024-11-29 07:17:00 | 330,300 | 330,500 | 330,250 | 330,500 | 36.051836 | 11,912,934.623834 |
2024-11-29 07:18:00 | 330,500 | 330,600 | 330,350 | 330,600 | 42.4979 | 14,044,312.782745 |
2024-11-29 07:19:00 | 330,600 | 330,700 | 330,500 | 330,550 | 102.265707 | 33,810,860.382675 |
2024-11-29 07:20:00 | 330,550 | 330,750 | 330,500 | 330,650 | 84.145565 | 27,819,361.123194 |
2024-11-29 07:21:00 | 330,750 | 330,800 | 330,550 | 330,550 | 131.029632 | 43,325,982.134228 |
2024-11-29 07:22:00 | 330,700 | 330,700 | 330,450 | 330,500 | 630.992557 | 208,551,041.463865 |
2024-11-29 07:23:00 | 330,500 | 330,500 | 330,450 | 330,500 | 78.712167 | 26,011,074.120369 |
2024-11-29 07:24:00 | 330,500 | 330,500 | 330,450 | 330,500 | 42.03358 | 13,891,588.814318 |
2024-11-29 07:25:00 | 330,500 | 330,500 | 330,450 | 330,500 | 90.93947 | 30,054,535.395731 |
2024-11-29 07:26:00 | 330,500 | 330,550 | 330,450 | 330,450 | 148.657143 | 49,132,334.845751 |
2024-11-29 07:27:00 | 330,550 | 330,550 | 330,200 | 330,450 | 109.405334 | 36,140,229.044471 |
2024-11-29 07:28:00 | 330,450 | 330,550 | 330,450 | 330,450 | 44.880301 | 14,833,300.488532 |
2024-11-29 07:29:00 | 330,550 | 330,600 | 330,150 | 330,300 | 168.166736 | 55,562,185.058744 |
2024-11-29 07:30:00 | 330,300 | 330,300 | 330,000 | 330,150 | 176.128076 | 58,136,908.923456 |
2024-11-29 07:31:00 | 330,300 | 330,300 | 330,100 | 330,100 | 37.513384 | 12,386,876.098355 |
2024-11-29 07:32:00 | 330,200 | 330,200 | 330,000 | 330,200 | 116.593832 | 38,485,007.449356 |
2024-11-29 07:33:00 | 330,200 | 330,200 | 330,050 | 330,100 | 61.629652 | 20,343,058.652993 |
2024-11-29 07:34:00 | 330,100 | 330,100 | 330,050 | 330,100 | 63.022244 | 20,801,393.647947 |
2024-11-29 07:35:00 | 330,050 | 330,100 | 330,050 | 330,100 | 39.249127 | 12,955,252.936879 |
2024-11-29 07:36:00 | 330,100 | 330,200 | 330,050 | 330,200 | 133.313297 | 44,008,292.620322 |
2024-11-29 07:37:00 | 330,150 | 330,300 | 330,150 | 330,300 | 58.574637 | 19,345,855.086305 |
2024-11-29 07:38:00 | 330,300 | 330,300 | 330,050 | 330,050 | 87.401108 | 28,854,850.798546 |
2024-11-29 07:39:00 | 330,300 | 330,600 | 330,050 | 330,550 | 60.203669 | 19,886,815.373186 |
2024-11-29 07:40:00 | 330,550 | 330,550 | 330,350 | 330,350 | 38.452694 | 12,706,621.982777 |
2024-11-29 07:41:00 | 330,550 | 330,550 | 330,350 | 330,350 | 48.175295 | 15,923,116.091607 |
2024-11-29 07:42:00 | 330,500 | 330,500 | 330,350 | 330,500 | 58.34063 | 19,278,066.165639 |
2024-11-29 07:43:00 | 330,500 | 330,500 | 330,450 | 330,450 | 35.190185 | 11,630,223.456812 |
2024-11-29 07:44:00 | 330,500 | 330,650 | 330,450 | 330,500 | 221.033809 | 73,057,346.763627 |
2024-11-29 07:45:00 | 330,500 | 330,550 | 330,450 | 330,500 | 120.34349 | 39,773,878.140648 |
2024-11-29 07:46:00 | 330,500 | 330,500 | 330,450 | 330,450 | 32.86913 | 10,862,811.759134 |
2024-11-29 07:47:00 | 330,500 | 330,500 | 330,450 | 330,500 | 88.588121 | 29,278,048.303598 |
2024-11-29 07:48:00 | 330,500 | 330,600 | 330,450 | 330,600 | 72.22762 | 23,869,746.485342 |
2024-11-29 07:49:00 | 330,600 | 330,700 | 330,450 | 330,500 | 93.113325 | 30,779,429.28254 |