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 07:50:00 | 330,500 | 330,500 | 330,450 | 330,500 | 148.111847 | 48,946,795.695565 |
2024-11-29 07:51:00 | 330,500 | 330,800 | 330,450 | 330,800 | 211.005906 | 69,739,771.205422 |
2024-11-29 07:52:00 | 330,800 | 330,850 | 330,700 | 330,800 | 139.751255 | 46,228,394.169678 |
2024-11-29 07:53:00 | 330,800 | 331,000 | 330,750 | 331,000 | 102.051781 | 33,764,456.131262 |
2024-11-29 07:54:00 | 331,000 | 331,000 | 330,800 | 330,950 | 117.217645 | 38,794,597.853644 |
2024-11-29 07:55:00 | 330,950 | 330,950 | 330,700 | 330,700 | 131.767364 | 43,595,745.574754 |
2024-11-29 07:56:00 | 330,700 | 330,800 | 330,550 | 330,800 | 55.093183 | 18,216,931.287248 |
2024-11-29 07:57:00 | 330,800 | 331,100 | 330,700 | 331,100 | 446.901756 | 147,917,856.886081 |
2024-11-29 07:58:00 | 331,100 | 331,250 | 331,050 | 331,250 | 150.297125 | 49,771,401.156272 |
2024-11-29 07:59:00 | 331,300 | 331,350 | 331,300 | 331,350 | 94.151648 | 31,193,430.264427 |
2024-11-29 08:00:00 | 331,350 | 331,450 | 331,100 | 331,300 | 428.625376 | 142,000,726.331422 |
2024-11-29 08:01:00 | 331,300 | 331,300 | 330,950 | 330,950 | 168.737492 | 55,871,020.090698 |
2024-11-29 08:02:00 | 331,150 | 331,150 | 330,450 | 330,750 | 357.263639 | 118,117,217.208198 |
2024-11-29 08:03:00 | 330,700 | 330,700 | 330,400 | 330,500 | 238.22726 | 78,736,528.596607 |
2024-11-29 08:04:00 | 330,500 | 330,700 | 330,400 | 330,700 | 393.256506 | 130,012,337.474892 |
2024-11-29 08:05:00 | 330,700 | 331,050 | 330,500 | 330,950 | 311.801104 | 103,164,418.926134 |
2024-11-29 08:06:00 | 330,950 | 331,050 | 330,700 | 330,850 | 98.884218 | 32,708,482.04782 |
2024-11-29 08:07:00 | 330,850 | 330,850 | 330,200 | 330,200 | 403.027841 | 133,228,281.115773 |
2024-11-29 08:08:00 | 330,200 | 330,300 | 330,150 | 330,150 | 293.863285 | 97,031,387.625143 |
2024-11-29 08:09:00 | 330,300 | 330,350 | 330,150 | 330,350 | 143.076542 | 47,253,141.499352 |
2024-11-29 08:10:00 | 330,150 | 330,450 | 330,150 | 330,450 | 180.478722 | 59,613,250.432327 |
2024-11-29 08:11:00 | 330,450 | 330,750 | 330,150 | 330,350 | 244.095206 | 80,631,798.046618 |
2024-11-29 08:12:00 | 330,750 | 330,750 | 330,350 | 330,350 | 44.992707 | 14,871,489.905542 |
2024-11-29 08:13:00 | 330,550 | 330,550 | 330,450 | 330,450 | 60.060597 | 19,850,720.653537 |
2024-11-29 08:14:00 | 330,550 | 330,800 | 330,450 | 330,750 | 224.069704 | 74,079,701.684248 |
2024-11-29 08:15:00 | 330,750 | 331,250 | 330,650 | 331,000 | 90.317211 | 29,888,087.686535 |
2024-11-29 08:16:00 | 331,000 | 331,000 | 330,600 | 330,600 | 195.386385 | 64,630,256.556079 |
2024-11-29 08:17:00 | 330,900 | 330,950 | 330,600 | 330,650 | 104.154403 | 34,458,126.682044 |
2024-11-29 08:18:00 | 330,850 | 330,900 | 330,850 | 330,850 | 176.944164 | 58,545,382.417166 |
2024-11-29 08:19:00 | 330,900 | 331,000 | 330,850 | 330,900 | 119.671235 | 39,602,421.443377 |
2024-11-29 08:20:00 | 330,850 | 331,050 | 330,500 | 330,900 | 183.514282 | 60,693,966.349043 |
2024-11-29 08:21:00 | 331,050 | 331,200 | 330,800 | 331,200 | 99.300357 | 32,878,720.422524 |
2024-11-29 08:22:00 | 331,200 | 331,500 | 330,950 | 331,400 | 257.56951 | 85,348,963.198721 |
2024-11-29 08:23:00 | 331,400 | 331,400 | 331,100 | 331,150 | 25.473956 | 8,441,433.978541 |
2024-11-29 08:24:00 | 331,350 | 331,400 | 331,150 | 331,150 | 118.125083 | 39,129,759.434418 |
2024-11-29 08:25:00 | 331,300 | 331,350 | 331,150 | 331,250 | 73.502385 | 24,344,019.969604 |
2024-11-29 08:26:00 | 331,300 | 331,450 | 331,300 | 331,300 | 107.452246 | 35,605,595.897742 |
2024-11-29 08:27:00 | 331,350 | 331,450 | 331,200 | 331,450 | 231.466429 | 76,691,892.66428 |
2024-11-29 08:28:00 | 331,450 | 331,550 | 331,200 | 331,500 | 309.394318 | 102,546,800.399984 |
2024-11-29 08:29:00 | 331,550 | 331,600 | 331,500 | 331,500 | 345.595429 | 114,579,354.667822 |
2024-11-29 08:30:00 | 331,500 | 331,800 | 331,500 | 331,750 | 400.581187 | 132,832,754.727345 |
2024-11-29 08:31:00 | 331,750 | 331,850 | 331,600 | 331,750 | 237.150198 | 78,682,589.750502 |
2024-11-29 08:32:00 | 331,750 | 331,750 | 331,600 | 331,600 | 54.678947 | 18,136,751.088497 |
2024-11-29 08:33:00 | 331,750 | 331,750 | 331,600 | 331,650 | 64.747803 | 21,474,997.198694 |
2024-11-29 08:34:00 | 331,700 | 331,800 | 331,650 | 331,750 | 70.804914 | 23,489,595.107668 |
2024-11-29 08:35:00 | 331,800 | 331,950 | 331,750 | 331,800 | 1,080.152261 | 358,351,408.434486 |
2024-11-29 08:36:00 | 331,800 | 331,800 | 331,750 | 331,800 | 106.6943 | 35,397,468.31141 |
2024-11-29 08:37:00 | 331,900 | 331,900 | 331,750 | 331,800 | 129.334172 | 42,913,310.298138 |
2024-11-29 08:38:00 | 331,900 | 331,900 | 331,750 | 331,850 | 40.528791 | 13,447,700.58925 |
2024-11-29 08:39:00 | 331,850 | 331,900 | 331,750 | 331,750 | 763.080613 | 253,159,210.215521 |
2024-11-29 08:40:00 | 331,800 | 331,800 | 331,750 | 331,750 | 1,410.27323 | 467,860,275.294233 |
2024-11-29 08:41:00 | 331,800 | 331,800 | 331,600 | 331,600 | 721.39862 | 239,309,010.78699 |
2024-11-29 08:42:00 | 331,650 | 331,650 | 331,550 | 331,600 | 114.754029 | 38,053,733.06962 |
2024-11-29 08:43:00 | 331,650 | 331,650 | 331,550 | 331,650 | 94.917928 | 31,476,933.457651 |
2024-11-29 08:44:00 | 331,650 | 331,650 | 331,550 | 331,550 | 80.655285 | 26,743,239.534289 |
2024-11-29 08:45:00 | 331,550 | 331,550 | 331,100 | 331,100 | 340.739809 | 112,895,905.055181 |
2024-11-29 08:46:00 | 331,100 | 331,100 | 331,000 | 331,050 | 88.579143 | 29,325,962.483494 |
2024-11-29 08:47:00 | 331,050 | 331,100 | 331,000 | 331,050 | 119.562439 | 39,579,570.548295 |
2024-11-29 08:48:00 | 331,100 | 331,100 | 331,000 | 331,050 | 183.325995 | 60,688,410.117911 |
2024-11-29 08:49:00 | 331,050 | 331,250 | 331,000 | 331,250 | 253.348419 | 83,897,115.899661 |
2024-11-29 08:50:00 | 331,250 | 331,250 | 331,100 | 331,100 | 118.131941 | 39,116,956.198076 |
2024-11-29 08:51:00 | 331,250 | 331,250 | 331,100 | 331,200 | 42.41211 | 14,044,533.713686 |
2024-11-29 08:52:00 | 331,200 | 331,300 | 331,200 | 331,300 | 83.262122 | 27,582,172.229976 |
2024-11-29 08:53:00 | 331,400 | 331,450 | 331,300 | 331,300 | 86.142297 | 28,549,727.530422 |
2024-11-29 08:54:00 | 331,400 | 331,500 | 331,300 | 331,400 | 251.668064 | 83,400,952.956554 |
2024-11-29 08:55:00 | 331,400 | 331,450 | 331,150 | 331,150 | 92.22765 | 30,550,765.179035 |
2024-11-29 08:56:00 | 331,300 | 331,500 | 331,150 | 331,500 | 92.199022 | 30,541,279.986292 |
2024-11-29 08:57:00 | 331,500 | 331,500 | 331,150 | 331,400 | 67.61436 | 22,409,696.902875 |
2024-11-29 08:58:00 | 331,400 | 331,400 | 331,150 | 331,150 | 166.385136 | 55,101,597.589505 |
2024-11-29 08:59:00 | 331,200 | 331,200 | 331,050 | 331,050 | 106.263417 | 35,182,610.126255 |