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 01:10:00
| 329,450
| 329,450
| 329,150
| 329,200
| 60.045736
| 19,766,030.025595
|
2024-11-29 01:11:00
| 329,200
| 329,200
| 329,000
| 329,000
| 104.265556
| 34,305,759.037427
|
2024-11-29 01:12:00
| 328,850
| 328,950
| 328,750
| 328,950
| 177.928617
| 58,515,488.66397
|
2024-11-29 01:13:00
| 328,800
| 329,500
| 328,800
| 329,500
| 58.151736
| 19,145,808.068741
|
2024-11-29 01:14:00
| 329,100
| 329,700
| 329,100
| 329,700
| 234.385291
| 77,204,712.71575
|
2024-11-29 01:15:00
| 329,650
| 329,650
| 329,550
| 329,550
| 37.080159
| 12,219,837.255469
|
2024-11-29 01:16:00
| 329,550
| 329,550
| 329,400
| 329,400
| 245.146369
| 80,774,432.844272
|
2024-11-29 01:17:00
| 329,400
| 329,400
| 328,900
| 329,300
| 280.677628
| 92,342,821.132
|
2024-11-29 01:18:00
| 329,050
| 329,300
| 328,850
| 329,300
| 244.749132
| 80,575,938.958769
|
2024-11-29 01:19:00
| 329,300
| 329,500
| 329,050
| 329,500
| 69.719852
| 22,968,689.783084
|
2024-11-29 01:20:00
| 329,300
| 329,550
| 329,250
| 329,350
| 45.264481
| 14,908,010.75031
|
2024-11-29 01:21:00
| 329,350
| 329,550
| 329,350
| 329,350
| 17.922116
| 5,904,917.583824
|
2024-11-29 01:22:00
| 329,350
| 329,350
| 329,250
| 329,350
| 27.066434
| 8,912,145.62146
|
2024-11-29 01:23:00
| 329,550
| 329,550
| 329,350
| 329,400
| 118.364803
| 39,003,926.111924
|
2024-11-29 01:24:00
| 329,400
| 329,400
| 328,850
| 328,850
| 90.768129
| 29,872,478.423669
|
2024-11-29 01:25:00
| 328,850
| 329,400
| 328,850
| 329,400
| 54.66595
| 17,990,469.81289
|
2024-11-29 01:26:00
| 329,600
| 329,700
| 329,500
| 329,500
| 69.130902
| 22,781,989.797829
|
2024-11-29 01:27:00
| 329,400
| 329,400
| 329,250
| 329,250
| 19.860079
| 6,540,765.358535
|
2024-11-29 01:28:00
| 329,250
| 329,400
| 328,900
| 328,950
| 55.176373
| 18,150,947.035807
|
2024-11-29 01:29:00
| 328,950
| 329,150
| 328,950
| 329,150
| 20.521042
| 6,752,999.405623
|
2024-11-29 01:30:00
| 329,150
| 329,400
| 329,150
| 329,400
| 94.283991
| 31,038,779.670032
|
2024-11-29 01:31:00
| 329,150
| 329,800
| 329,150
| 329,800
| 36.608794
| 12,059,310.211888
|
2024-11-29 01:32:00
| 329,800
| 330,300
| 329,800
| 330,250
| 100.81948
| 33,281,192.225032
|
2024-11-29 01:33:00
| 330,250
| 330,300
| 330,250
| 330,300
| 9.389376
| 3,101,121.624106
|
2024-11-29 01:34:00
| 330,300
| 330,350
| 329,700
| 330,000
| 266.997765
| 88,150,517.173921
|
2024-11-29 01:35:00
| 330,000
| 330,250
| 329,700
| 330,250
| 50.187801
| 16,561,390.73639
|
2024-11-29 01:36:00
| 330,200
| 330,200
| 329,850
| 330,200
| 5.031228
| 1,660,420.339263
|
2024-11-29 01:37:00
| 329,950
| 330,200
| 329,650
| 329,650
| 170.806948
| 56,351,215.314025
|
2024-11-29 01:38:00
| 329,650
| 329,650
| 329,350
| 329,450
| 122.598429
| 40,390,960.741163
|
2024-11-29 01:39:00
| 329,450
| 329,750
| 329,450
| 329,500
| 150.171017
| 49,477,423.496414
|
2024-11-29 01:40:00
| 329,500
| 329,750
| 329,350
| 329,750
| 14.079341
| 4,639,636.925508
|
2024-11-29 01:41:00
| 330,000
| 330,000
| 330,000
| 330,000
| 14.655409
| 4,836,284.8512
|
2024-11-29 01:42:00
| 330,000
| 330,200
| 330,000
| 330,150
| 110.215395
| 36,387,000.246828
|
2024-11-29 01:43:00
| 330,150
| 330,200
| 329,900
| 330,000
| 369.046464
| 121,842,074.341041
|
2024-11-29 01:44:00
| 330,000
| 330,000
| 329,750
| 330,000
| 46.181604
| 15,237,735.20176
|
2024-11-29 01:45:00
| 330,100
| 330,100
| 330,000
| 330,000
| 10.498358
| 3,464,706.3786
|
2024-11-29 01:46:00
| 329,950
| 329,950
| 329,950
| 329,950
| 0.470881
| 155,367.030874
|
2024-11-29 01:47:00
| 329,950
| 330,000
| 329,800
| 329,900
| 37.142753
| 12,253,920.915245
|
2024-11-29 01:48:00
| 329,750
| 329,750
| 329,250
| 329,250
| 43.965808
| 14,492,294.038213
|
2024-11-29 01:49:00
| 329,150
| 329,350
| 329,100
| 329,150
| 118.489793
| 39,001,342.392002
|
2024-11-29 01:50:00
| 329,100
| 329,550
| 329,000
| 329,550
| 25.729371
| 8,469,821.977588
|
2024-11-29 01:51:00
| 329,000
| 329,450
| 328,750
| 328,800
| 587.84965
| 193,408,463.865627
|
2024-11-29 01:52:00
| 328,750
| 328,800
| 328,550
| 328,800
| 44.559351
| 14,644,526.995889
|
2024-11-29 01:53:00
| 328,800
| 328,950
| 328,600
| 328,600
| 24.195483
| 7,952,977.573344
|
2024-11-29 01:54:00
| 328,650
| 329,300
| 328,600
| 329,300
| 22.277298
| 7,327,458.538309
|
2024-11-29 01:55:00
| 329,300
| 329,550
| 329,300
| 329,300
| 20.460997
| 6,737,821.873491
|
2024-11-29 01:56:00
| 329,550
| 329,550
| 329,300
| 329,300
| 3.850755
| 1,268,553.173745
|
2024-11-29 01:57:00
| 329,300
| 329,550
| 329,300
| 329,550
| 29.781935
| 9,807,509.452567
|
2024-11-29 01:58:00
| 329,300
| 329,550
| 329,300
| 329,550
| 33.204561
| 10,936,761.851682
|
2024-11-29 01:59:00
| 329,550
| 329,550
| 329,200
| 329,250
| 41.429272
| 13,650,889.888475
|
2024-11-29 02:00:00
| 329,600
| 329,800
| 329,300
| 329,300
| 27.377648
| 9,018,869.985109
|
2024-11-29 02:01:00
| 329,800
| 329,900
| 329,600
| 329,900
| 107.264643
| 35,382,055.255625
|
2024-11-29 02:02:00
| 330,000
| 330,400
| 330,000
| 330,150
| 181.169534
| 59,847,540.481883
|
2024-11-29 02:03:00
| 330,350
| 330,350
| 330,050
| 330,200
| 6.143403
| 2,028,659.215034
|
2024-11-29 02:04:00
| 330,150
| 330,200
| 330,050
| 330,100
| 14.159472
| 4,674,009.588394
|
2024-11-29 02:05:00
| 330,250
| 330,400
| 329,850
| 329,850
| 75.945492
| 25,066,024.186182
|
2024-11-29 02:06:00
| 330,150
| 330,150
| 329,900
| 329,900
| 78.217404
| 25,803,989.659302
|
2024-11-29 02:07:00
| 330,200
| 330,200
| 329,600
| 329,600
| 8.23654
| 2,716,996.662198
|
2024-11-29 02:08:00
| 330,050
| 330,050
| 329,450
| 329,600
| 44.784917
| 14,760,871.661596
|
2024-11-29 02:09:00
| 330,000
| 330,050
| 329,800
| 330,050
| 36.565565
| 12,065,564.44876
|
2024-11-29 02:10:00
| 329,800
| 330,050
| 329,800
| 330,000
| 71.469249
| 23,584,315.649572
|
2024-11-29 02:11:00
| 330,050
| 330,050
| 330,000
| 330,000
| 9.061482
| 2,990,297.528633
|
2024-11-29 02:12:00
| 330,050
| 330,200
| 329,900
| 330,200
| 195.049795
| 64,382,105.132338
|
2024-11-29 02:13:00
| 330,200
| 330,200
| 329,850
| 329,850
| 9.994948
| 3,298,493.240552
|
2024-11-29 02:14:00
| 330,050
| 330,050
| 329,800
| 329,800
| 44.648344
| 14,726,236.49951
|
2024-11-29 02:15:00
| 329,800
| 330,200
| 329,800
| 330,200
| 17.020735
| 5,618,821.880586
|
2024-11-29 02:16:00
| 330,250
| 330,250
| 329,950
| 329,950
| 38.13029
| 12,581,241.247197
|
2024-11-29 02:17:00
| 330,200
| 330,200
| 329,800
| 329,800
| 13.789013
| 4,549,766.746379
|
2024-11-29 02:18:00
| 330,100
| 330,100
| 330,100
| 330,100
| 3.000266
| 990,387.661356
|
2024-11-29 02:19:00
| 330,100
| 330,100
| 329,800
| 329,800
| 35.162695
| 11,603,922.65123
|
2024-11-29 02:20:00
| 330,100
| 330,100
| 329,800
| 329,800
| 67.103834
| 22,142,964.743692
|
2024-11-29 02:21:00
| 329,800
| 329,950
| 329,800
| 329,900
| 43.57027
| 14,370,848.035509
|
2024-11-29 02:22:00
| 330,100
| 330,200
| 329,900
| 330,200
| 65.176602
| 21,517,976.013826
|
2024-11-29 02:23:00
| 330,250
| 330,250
| 329,900
| 330,250
| 3.975069
| 1,311,668.042144
|
2024-11-29 02:24:00
| 330,250
| 330,300
| 330,250
| 330,250
| 49.559786
| 16,367,129.914815
|
2024-11-29 02:25:00
| 330,300
| 330,300
| 330,300
| 330,300
| 26.844937
| 8,866,882.529253
|
2024-11-29 02:26:00
| 330,350
| 330,450
| 330,200
| 330,450
| 130.348513
| 43,058,558.908749
|
2024-11-29 02:27:00
| 330,500
| 330,550
| 330,450
| 330,550
| 26.901079
| 8,890,256.509048
|
2024-11-29 02:28:00
| 330,600
| 330,600
| 330,450
| 330,600
| 67.055316
| 22,161,921.984242
|
2024-11-29 02:29:00
| 330,600
| 330,600
| 330,550
| 330,550
| 15.436374
| 5,102,499.992238
|
2024-11-29 02:30:00
| 330,550
| 330,600
| 330,400
| 330,600
| 71.150583
| 23,516,956.663011
|
2024-11-29 02:31:00
| 330,650
| 330,700
| 330,600
| 330,600
| 6.851658
| 2,265,197.05878
|
2024-11-29 02:32:00
| 330,700
| 330,700
| 330,300
| 330,500
| 123.40588
| 40,764,002.741647
|
2024-11-29 02:33:00
| 330,700
| 330,700
| 330,200
| 330,250
| 49.349799
| 16,302,684.404184
|
2024-11-29 02:34:00
| 330,700
| 330,700
| 330,250
| 330,250
| 2.067601
| 682,944.620468
|
2024-11-29 02:35:00
| 330,250
| 330,700
| 330,250
| 330,650
| 54.394296
| 17,965,379.922773
|
2024-11-29 02:36:00
| 330,700
| 330,700
| 330,250
| 330,250
| 27.760222
| 9,170,331.337886
|
2024-11-29 02:37:00
| 330,600
| 330,650
| 330,500
| 330,500
| 1.793956
| 593,009.987872
|
2024-11-29 02:38:00
| 330,650
| 330,650
| 330,150
| 330,150
| 15.042866
| 4,967,749.804906
|
2024-11-29 02:39:00
| 330,150
| 330,450
| 330,050
| 330,250
| 16.909253
| 5,583,492.171672
|
2024-11-29 02:40:00
| 330,100
| 330,300
| 329,550
| 330,050
| 162.332876
| 53,542,644.573288
|
2024-11-29 02:41:00
| 330,000
| 330,100
| 329,550
| 330,100
| 38.106117
| 12,575,715.89421
|
2024-11-29 02:42:00
| 330,100
| 330,100
| 329,800
| 329,800
| 10.065198
| 3,320,104.497717
|
2024-11-29 02:43:00
| 329,800
| 329,800
| 329,700
| 329,800
| 33.002179
| 10,884,044.348307
|
2024-11-29 02:44:00
| 329,800
| 329,800
| 329,300
| 329,750
| 30.838586
| 10,164,784.817733
|
2024-11-29 02:45:00
| 329,750
| 329,800
| 329,750
| 329,800
| 41.369541
| 13,643,438.154078
|
2024-11-29 02:46:00
| 329,800
| 329,800
| 329,750
| 329,800
| 40.733426
| 13,433,882.266598
|
2024-11-29 02:47:00
| 329,800
| 329,800
| 329,600
| 329,600
| 10.845225
| 3,575,735.399762
|
2024-11-29 02:48:00
| 329,800
| 329,800
| 329,600
| 329,600
| 2.57721
| 849,471.075268
|
2024-11-29 02:49:00
| 329,700
| 329,750
| 329,600
| 329,750
| 35.583276
| 11,732,214.651704
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.