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 04:30:00
| 329,050
| 329,050
| 328,900
| 328,950
| 74.620432
| 24,545,721.911038
|
2024-11-29 04:31:00
| 329,000
| 329,050
| 328,900
| 328,900
| 51.269981
| 16,865,032.559292
|
2024-11-29 04:32:00
| 329,050
| 329,050
| 328,650
| 328,750
| 69.095335
| 22,721,972.69208
|
2024-11-29 04:33:00
| 328,900
| 329,100
| 328,750
| 329,100
| 31.66098
| 10,408,583.587512
|
2024-11-29 04:34:00
| 329,100
| 329,200
| 328,750
| 329,200
| 17.378758
| 5,713,761.027313
|
2024-11-29 04:35:00
| 329,000
| 329,200
| 328,900
| 329,200
| 10.954667
| 3,603,971.364705
|
2024-11-29 04:36:00
| 329,200
| 329,250
| 328,900
| 328,900
| 159.896506
| 52,628,453.609292
|
2024-11-29 04:37:00
| 329,300
| 329,300
| 328,900
| 328,900
| 68.273511
| 22,455,328.962807
|
2024-11-29 04:38:00
| 329,100
| 329,100
| 328,650
| 328,800
| 287.65079
| 94,571,077.546777
|
2024-11-29 04:39:00
| 328,900
| 329,000
| 328,650
| 328,650
| 40.847985
| 13,427,148.53871
|
2024-11-29 04:40:00
| 328,650
| 329,000
| 328,550
| 329,000
| 295.167499
| 96,998,559.110813
|
2024-11-29 04:41:00
| 328,650
| 328,950
| 328,600
| 328,650
| 41.376735
| 13,598,384.643733
|
2024-11-29 04:42:00
| 328,650
| 328,650
| 328,450
| 328,650
| 133.334234
| 43,802,547.415756
|
2024-11-29 04:43:00
| 328,650
| 329,000
| 328,500
| 329,000
| 45.787358
| 15,042,802.900834
|
2024-11-29 04:44:00
| 329,000
| 329,050
| 328,650
| 329,050
| 40.909336
| 13,456,540.830326
|
2024-11-29 04:45:00
| 329,050
| 329,150
| 328,850
| 329,050
| 79.033835
| 26,005,836.789423
|
2024-11-29 04:46:00
| 329,350
| 329,700
| 329,050
| 329,700
| 84.360922
| 27,786,076.516863
|
2024-11-29 04:47:00
| 329,700
| 329,750
| 329,350
| 329,350
| 11.052669
| 3,641,461.106668
|
2024-11-29 04:48:00
| 329,600
| 329,650
| 329,000
| 329,000
| 129.571287
| 42,657,013.004607
|
2024-11-29 04:49:00
| 329,250
| 329,500
| 329,000
| 329,500
| 143.286107
| 47,161,035.132028
|
2024-11-29 04:50:00
| 329,050
| 329,450
| 329,050
| 329,450
| 0.770078
| 253,491.172437
|
2024-11-29 04:51:00
| 329,400
| 329,400
| 328,850
| 329,250
| 161.043036
| 52,978,922.819175
|
2024-11-29 04:52:00
| 329,350
| 329,350
| 329,000
| 329,200
| 28.775476
| 9,471,213.238293
|
2024-11-29 04:53:00
| 329,200
| 329,200
| 328,850
| 328,850
| 6.97734
| 2,296,913.01706
|
2024-11-29 04:54:00
| 329,300
| 329,300
| 328,850
| 328,850
| 169.152959
| 55,691,004.186931
|
2024-11-29 04:55:00
| 328,850
| 329,250
| 328,800
| 328,800
| 22.526582
| 7,407,837.537011
|
2024-11-29 04:56:00
| 329,250
| 329,400
| 328,950
| 328,950
| 14.064258
| 4,627,646.886029
|
2024-11-29 04:57:00
| 329,400
| 329,400
| 328,950
| 328,950
| 4.503807
| 1,482,000.959544
|
2024-11-29 04:58:00
| 329,350
| 329,350
| 329,300
| 329,300
| 3.303045
| 1,087,703.13648
|
2024-11-29 04:59:00
| 329,350
| 329,350
| 329,300
| 329,300
| 28.900105
| 9,517,412.491842
|
2024-11-29 05:00:00
| 329,300
| 329,400
| 329,200
| 329,200
| 152.255342
| 50,131,717.620549
|
2024-11-29 05:01:00
| 329,400
| 329,550
| 329,000
| 329,250
| 40.305208
| 13,277,802.862773
|
2024-11-29 05:02:00
| 329,600
| 329,600
| 329,250
| 329,250
| 22.570081
| 7,431,431.291436
|
2024-11-29 05:03:00
| 329,550
| 329,750
| 329,250
| 329,250
| 82.405025
| 27,156,928.78691
|
2024-11-29 05:04:00
| 329,650
| 329,650
| 329,000
| 329,000
| 77.969102
| 25,674,223.576371
|
2024-11-29 05:05:00
| 329,000
| 329,050
| 329,000
| 329,050
| 10.069177
| 3,313,216.55496
|
2024-11-29 05:06:00
| 329,400
| 329,450
| 329,050
| 329,050
| 8.346674
| 2,748,669.686523
|
2024-11-29 05:07:00
| 329,350
| 329,350
| 329,000
| 329,050
| 23.010436
| 7,571,666.153185
|
2024-11-29 05:08:00
| 329,350
| 329,400
| 329,000
| 329,400
| 81.171951
| 26,714,587.368211
|
2024-11-29 05:09:00
| 329,450
| 329,450
| 329,450
| 329,450
| 55.775205
| 18,375,141.412441
|
2024-11-29 05:10:00
| 329,450
| 329,550
| 329,450
| 329,450
| 21.151452
| 6,968,383.5349
|
2024-11-29 05:11:00
| 329,450
| 329,450
| 329,400
| 329,450
| 16.748609
| 5,517,582.437567
|
2024-11-29 05:12:00
| 329,450
| 329,450
| 329,100
| 329,100
| 7.475782
| 2,462,260.211074
|
2024-11-29 05:13:00
| 329,400
| 329,400
| 329,000
| 329,400
| 15.940024
| 5,245,896.259533
|
2024-11-29 05:14:00
| 329,400
| 329,400
| 329,100
| 329,100
| 16.604336
| 5,465,927.91991
|
2024-11-29 05:15:00
| 329,100
| 329,400
| 329,100
| 329,400
| 39.162831
| 12,897,502.736445
|
2024-11-29 05:16:00
| 329,400
| 329,400
| 329,100
| 329,100
| 5.671605
| 1,866,893.004552
|
2024-11-29 05:17:00
| 329,400
| 329,750
| 329,200
| 329,750
| 67.611916
| 22,270,710.27509
|
2024-11-29 05:18:00
| 329,750
| 329,750
| 329,450
| 329,750
| 71.490405
| 23,573,755.135905
|
2024-11-29 05:19:00
| 329,700
| 329,700
| 329,300
| 329,500
| 78.159998
| 25,749,046.193451
|
2024-11-29 05:20:00
| 329,300
| 329,400
| 329,100
| 329,100
| 7.570638
| 2,492,173.504557
|
2024-11-29 05:21:00
| 329,500
| 329,500
| 329,100
| 329,450
| 21.418376
| 7,048,951.048646
|
2024-11-29 05:22:00
| 329,500
| 329,500
| 329,450
| 329,450
| 1.37527
| 453,119.574844
|
2024-11-29 05:23:00
| 329,500
| 329,500
| 329,500
| 329,500
| 4.58122
| 1,509,512.131685
|
2024-11-29 05:24:00
| 329,500
| 329,500
| 329,300
| 329,300
| 19.931761
| 6,566,397.344859
|
2024-11-29 05:25:00
| 329,300
| 329,300
| 329,300
| 329,300
| 29.782996
| 9,807,540.523526
|
2024-11-29 05:26:00
| 329,450
| 329,450
| 329,300
| 329,300
| 10.487867
| 3,454,888.292788
|
2024-11-29 05:27:00
| 329,400
| 329,400
| 329,100
| 329,250
| 96.977378
| 31,928,855.633889
|
2024-11-29 05:28:00
| 329,250
| 329,250
| 328,650
| 329,100
| 231.905659
| 76,281,500.100058
|
2024-11-29 05:29:00
| 329,100
| 329,150
| 328,650
| 329,150
| 57.459742
| 18,893,935.847593
|
2024-11-29 05:30:00
| 329,150
| 329,150
| 329,150
| 329,150
| 1.520519
| 500,478.756437
|
2024-11-29 05:31:00
| 329,150
| 329,150
| 328,700
| 329,050
| 12.653955
| 4,163,177.297529
|
2024-11-29 05:32:00
| 329,150
| 329,350
| 329,050
| 329,100
| 41.133107
| 13,535,390.718405
|
2024-11-29 05:33:00
| 329,350
| 329,900
| 329,150
| 329,600
| 309.449259
| 101,968,662.145107
|
2024-11-29 05:34:00
| 329,600
| 329,600
| 329,600
| 329,600
| 1.32792
| 437,682.48144
|
2024-11-29 05:35:00
| 329,700
| 329,900
| 329,650
| 329,900
| 25.509721
| 8,414,618.779771
|
2024-11-29 05:36:00
| 329,900
| 329,900
| 329,600
| 329,600
| 32.191417
| 10,613,335.604645
|
2024-11-29 05:37:00
| 329,850
| 329,900
| 329,250
| 329,250
| 92.063402
| 30,337,024.964002
|
2024-11-29 05:38:00
| 329,350
| 329,500
| 329,250
| 329,450
| 16.446861
| 5,415,271.492848
|
2024-11-29 05:39:00
| 329,450
| 329,450
| 329,250
| 329,250
| 34.213771
| 11,268,347.438607
|
2024-11-29 05:40:00
| 329,250
| 329,250
| 329,250
| 329,250
| 20.284427
| 6,678,647.507438
|
2024-11-29 05:41:00
| 329,550
| 329,550
| 329,250
| 329,250
| 14.608531
| 4,809,936.178427
|
2024-11-29 05:42:00
| 329,550
| 329,600
| 329,450
| 329,500
| 114.524158
| 37,737,495.384612
|
2024-11-29 05:43:00
| 329,950
| 329,950
| 329,550
| 329,750
| 0.819274
| 270,184.696048
|
2024-11-29 05:44:00
| 329,750
| 329,750
| 329,550
| 329,750
| 25.385524
| 8,365,926.620793
|
2024-11-29 05:45:00
| 329,600
| 329,750
| 329,550
| 329,750
| 8.959777
| 2,953,797.282435
|
2024-11-29 05:46:00
| 329,750
| 329,750
| 329,750
| 329,750
| 70.141095
| 23,129,026.165283
|
2024-11-29 05:47:00
| 329,950
| 330,300
| 329,950
| 330,050
| 62.08504
| 20,492,165.129767
|
2024-11-29 05:48:00
| 330,300
| 330,300
| 330,000
| 330,300
| 1.51531
| 500,403.888312
|
2024-11-29 05:49:00
| 330,300
| 330,350
| 330,300
| 330,300
| 71.023948
| 23,459,225.898479
|
2024-11-29 05:50:00
| 330,300
| 330,350
| 330,100
| 330,100
| 17.735141
| 5,857,609.388663
|
2024-11-29 05:51:00
| 330,300
| 330,350
| 330,200
| 330,200
| 1.8264
| 603,315.42662
|
2024-11-29 05:52:00
| 330,100
| 330,250
| 330,000
| 330,000
| 106.963428
| 35,299,770.345296
|
2024-11-29 05:53:00
| 330,250
| 330,250
| 329,900
| 329,900
| 372.304364
| 122,861,336.717402
|
2024-11-29 05:54:00
| 330,000
| 330,000
| 329,850
| 329,850
| 40.672602
| 13,420,462.494592
|
2024-11-29 05:55:00
| 329,650
| 329,650
| 329,450
| 329,450
| 193.583002
| 63,780,714.958239
|
2024-11-29 05:56:00
| 329,450
| 329,650
| 329,450
| 329,650
| 115.111903
| 37,932,383.060574
|
2024-11-29 05:57:00
| 329,650
| 329,650
| 329,500
| 329,500
| 19.032731
| 6,271,518.981264
|
2024-11-29 05:58:00
| 329,650
| 329,650
| 329,550
| 329,650
| 7.589317
| 2,501,483.228914
|
2024-11-29 05:59:00
| 329,850
| 329,850
| 329,650
| 329,850
| 16.522481
| 5,449,848.329967
|
2024-11-29 06:00:00
| 329,850
| 329,950
| 329,650
| 329,950
| 107.001493
| 35,294,243.264226
|
2024-11-29 06:01:00
| 329,950
| 330,150
| 329,950
| 330,150
| 23.482195
| 7,748,430.804525
|
2024-11-29 06:02:00
| 330,150
| 330,150
| 329,950
| 330,000
| 43.277572
| 14,282,083.832366
|
2024-11-29 06:03:00
| 330,000
| 330,000
| 329,950
| 330,000
| 34.723492
| 11,458,462.501401
|
2024-11-29 06:04:00
| 330,100
| 330,500
| 330,000
| 330,350
| 138.453002
| 45,747,052.738728
|
2024-11-29 06:05:00
| 330,600
| 330,700
| 330,450
| 330,700
| 105.370365
| 34,840,527.521003
|
2024-11-29 06:06:00
| 330,700
| 330,700
| 330,200
| 330,700
| 72.95565
| 24,119,495.267753
|
2024-11-29 06:07:00
| 330,700
| 330,700
| 330,250
| 330,300
| 28.502015
| 9,418,741.353569
|
2024-11-29 06:08:00
| 330,400
| 330,400
| 330,250
| 330,250
| 237.009251
| 78,278,472.431371
|
2024-11-29 06:09:00
| 330,400
| 330,400
| 330,200
| 330,250
| 58.164847
| 19,208,675.384948
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.