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
|
|---|---|---|---|---|---|---|
2021-02-24 16:45:00
| 60.9
| 61.1
| 60.6
| 61
| 6,103,023.984444
| 371,130,207.140817
|
2021-02-24 16:46:00
| 61.1
| 61.3
| 61
| 61.2
| 3,596,815.077982
| 220,117,679.92469
|
2021-02-24 16:47:00
| 61.3
| 61.3
| 61
| 61.1
| 3,980,270.718686
| 243,241,514.967149
|
2021-02-24 16:48:00
| 61
| 61.1
| 60.7
| 61
| 6,634,257.717602
| 404,148,926.050541
|
2021-02-24 16:49:00
| 60.9
| 61.4
| 60.9
| 61.3
| 3,449,940.543452
| 211,144,910.315083
|
2021-02-24 16:50:00
| 61.3
| 61.8
| 61.3
| 61.5
| 8,704,339.6506
| 535,783,434.964924
|
2021-02-24 16:51:00
| 61.5
| 62
| 61.4
| 61.7
| 7,458,812.51867
| 460,783,231.725096
|
2021-02-24 16:52:00
| 61.6
| 61.9
| 61.5
| 61.7
| 5,834,199.889411
| 360,248,066.310885
|
2021-02-24 16:53:00
| 61.6
| 61.8
| 61.6
| 61.7
| 6,260,503.011079
| 386,184,265.739798
|
2021-02-24 16:54:00
| 61.7
| 61.7
| 61.5
| 61.6
| 3,239,587.367249
| 199,553,863.842849
|
2021-02-24 16:55:00
| 61.6
| 61.7
| 61.3
| 61.6
| 4,697,171.668092
| 288,530,847.87346
|
2021-02-24 16:56:00
| 61.6
| 61.7
| 61.5
| 61.6
| 1,742,032.87795
| 107,328,031.324841
|
2021-02-24 16:57:00
| 61.7
| 61.7
| 61.3
| 61.4
| 4,034,728.587814
| 248,129,256.280915
|
2021-02-24 16:58:00
| 61.4
| 61.4
| 61.2
| 61.3
| 4,824,208.912122
| 295,818,426.970384
|
2021-02-24 16:59:00
| 61.3
| 61.3
| 61
| 61
| 6,557,945.881159
| 400,854,444.231161
|
2021-02-24 17:00:00
| 61
| 61.4
| 60.9
| 61.2
| 4,269,243.624506
| 260,911,599.240648
|
2021-02-24 17:01:00
| 61.4
| 62
| 61.2
| 61.6
| 6,748,250.002835
| 415,777,603.166754
|
2021-02-24 17:02:00
| 61.6
| 61.7
| 61.4
| 61.5
| 4,829,628.431587
| 297,150,552.911689
|
2021-02-24 17:03:00
| 61.4
| 61.6
| 61.2
| 61.3
| 5,722,143.980478
| 351,172,523.973256
|
2021-02-24 17:04:00
| 61.3
| 61.6
| 61.3
| 61.5
| 1,671,944.122161
| 102,722,368.968629
|
2021-02-24 17:05:00
| 61.6
| 61.7
| 61.5
| 61.6
| 3,116,360.994906
| 191,896,621.921133
|
2021-02-24 17:06:00
| 61.6
| 62
| 61.6
| 62
| 6,836,526.778177
| 422,934,171.586906
|
2021-02-24 17:07:00
| 62
| 62.7
| 62
| 62.5
| 10,325,394.380183
| 643,297,557.742208
|
2021-02-24 17:08:00
| 62.5
| 62.7
| 62.2
| 62.3
| 9,572,094.52423
| 597,524,542.927863
|
2021-02-24 17:09:00
| 62.3
| 62.4
| 62
| 62.3
| 6,638,217.556188
| 412,889,806.34848
|
2021-02-24 17:10:00
| 62.2
| 62.6
| 62.1
| 62.6
| 9,916,914.347961
| 618,549,324.051273
|
2021-02-24 17:11:00
| 62.6
| 62.6
| 62.1
| 62.4
| 6,017,220.714712
| 375,295,108.997653
|
2021-02-24 17:12:00
| 62.5
| 62.6
| 62
| 62.1
| 9,793,143.738875
| 610,824,264.042163
|
2021-02-24 17:13:00
| 62.1
| 62.2
| 61.9
| 62.1
| 8,940,143.403666
| 554,888,203.424304
|
2021-02-24 17:14:00
| 62.1
| 62.4
| 62.1
| 62.2
| 4,506,338.726466
| 280,483,969.672208
|
2021-02-24 17:15:00
| 62.2
| 62.4
| 62.1
| 62.2
| 3,209,727.91597
| 199,750,961.420633
|
2021-02-24 17:16:00
| 62.2
| 62.2
| 62
| 62.1
| 4,336,262.474005
| 269,193,583.177486
|
2021-02-24 17:17:00
| 62.1
| 62.7
| 62.1
| 62.5
| 7,508,560.61258
| 468,912,552.794989
|
2021-02-24 17:18:00
| 62.5
| 62.6
| 62.4
| 62.5
| 4,824,699.279217
| 301,693,072.516765
|
2021-02-24 17:19:00
| 62.6
| 62.6
| 62.3
| 62.3
| 6,671,298.363073
| 416,421,691.885245
|
2021-02-24 17:20:00
| 62.3
| 62.4
| 62.1
| 62.2
| 5,008,076.124096
| 311,727,022.64513
|
2021-02-24 17:21:00
| 62.3
| 62.3
| 62.1
| 62.2
| 3,381,177.821276
| 210,463,560.388138
|
2021-02-24 17:22:00
| 62.1
| 62.2
| 61.7
| 62
| 9,688,167.716857
| 600,146,654.908172
|
2021-02-24 17:23:00
| 62
| 62.1
| 61.9
| 62
| 3,989,082.719166
| 247,153,783.974489
|
2021-02-24 17:24:00
| 62
| 62.1
| 61.7
| 62
| 5,092,549.988816
| 315,359,273.409222
|
2021-02-24 17:25:00
| 62
| 62
| 61.7
| 61.7
| 6,989,718.015136
| 432,585,312.990348
|
2021-02-24 17:26:00
| 61.8
| 62
| 61.7
| 61.8
| 5,793,462.470031
| 358,395,238.648215
|
2021-02-24 17:27:00
| 61.7
| 61.9
| 61.7
| 61.8
| 3,027,128.24832
| 187,117,032.259492
|
2021-02-24 17:28:00
| 61.8
| 62
| 61.8
| 61.8
| 2,547,579.871129
| 157,622,091.977507
|
2021-02-24 17:29:00
| 61.8
| 61.9
| 61.7
| 61.8
| 5,069,604.855142
| 313,390,978.911817
|
2021-02-24 17:30:00
| 61.7
| 61.9
| 61.7
| 61.8
| 4,016,437.491438
| 248,167,487.254792
|
2021-02-24 17:31:00
| 61.9
| 61.9
| 61.5
| 61.6
| 7,046,778.915257
| 434,776,850.666378
|
2021-02-24 17:32:00
| 61.6
| 61.7
| 61.4
| 61.4
| 6,841,111.551466
| 420,750,456.810286
|
2021-02-24 17:33:00
| 61.4
| 61.6
| 61.3
| 61.6
| 3,703,169.735948
| 227,384,117.799473
|
2021-02-24 17:34:00
| 61.6
| 61.7
| 61.5
| 61.6
| 3,333,464.336672
| 205,361,183.068879
|
2021-02-24 17:35:00
| 61.6
| 61.7
| 61.4
| 61.5
| 4,138,451.11145
| 254,474,142.909675
|
2021-02-24 17:36:00
| 61.5
| 61.5
| 61.3
| 61.4
| 3,157,534.533493
| 193,892,169.773806
|
2021-02-24 17:37:00
| 61.4
| 61.4
| 61.1
| 61.1
| 5,030,854.659134
| 308,096,071.312138
|
2021-02-24 17:38:00
| 61.1
| 61.4
| 61.1
| 61.3
| 4,062,204.654834
| 248,665,128.884201
|
2021-02-24 17:39:00
| 61.4
| 61.5
| 61.2
| 61.3
| 3,959,995.102246
| 242,964,980.192381
|
2021-02-24 17:40:00
| 61.2
| 61.4
| 61.2
| 61.3
| 3,552,387.552458
| 217,672,773.945917
|
2021-02-24 17:41:00
| 61.3
| 61.4
| 61.3
| 61.3
| 2,090,629.074243
| 128,166,857.888855
|
2021-02-24 17:42:00
| 61.3
| 61.4
| 61.3
| 61.3
| 2,376,177.895505
| 145,672,459.12912
|
2021-02-24 17:43:00
| 61.3
| 61.4
| 61.2
| 61.3
| 2,565,679.56849
| 157,269,172.434254
|
2021-02-24 17:44:00
| 61.3
| 61.5
| 61.3
| 61.4
| 2,286,906.150672
| 140,374,320.905403
|
2021-02-24 17:45:00
| 61.5
| 61.5
| 61.2
| 61.3
| 4,675,111.698341
| 286,570,081.468806
|
2021-02-24 17:46:00
| 61.3
| 61.3
| 61
| 61.1
| 5,257,463.436504
| 321,589,797.460471
|
2021-02-24 17:47:00
| 61
| 61.2
| 61
| 61.1
| 3,971,681.531494
| 242,504,369.872581
|
2021-02-24 17:48:00
| 61.1
| 61.3
| 61.1
| 61.2
| 2,298,843.743139
| 140,714,031.106114
|
2021-02-24 17:49:00
| 61.2
| 61.5
| 61.2
| 61.4
| 3,931,172.882022
| 240,956,088.81512
|
2021-02-24 17:50:00
| 61.4
| 61.5
| 61.3
| 61.4
| 2,260,177.113996
| 138,735,999.344919
|
2021-02-24 17:51:00
| 61.3
| 61.4
| 60.9
| 61.1
| 12,060,937.240883
| 736,640,463.78688
|
2021-02-24 17:52:00
| 61
| 61.2
| 61
| 61
| 3,934,453.171172
| 240,447,043.903702
|
2021-02-24 17:53:00
| 61
| 61.1
| 60.8
| 60.9
| 7,124,194.597796
| 434,072,654.136022
|
2021-02-24 17:54:00
| 60.9
| 61.1
| 60.9
| 61
| 2,978,322.265111
| 181,540,726.615935
|
2021-02-24 17:55:00
| 61
| 61.2
| 61
| 61.1
| 3,432,681.586496
| 209,603,845.940048
|
2021-02-24 17:56:00
| 61.1
| 61.1
| 60.9
| 61
| 4,677,302.253324
| 285,289,098.922524
|
2021-02-24 17:57:00
| 61
| 61.1
| 61
| 61
| 1,161,526.212463
| 70,913,929.967542
|
2021-02-24 17:58:00
| 61.1
| 61.1
| 60.9
| 60.9
| 2,913,845.359281
| 177,792,164.645097
|
2021-02-24 17:59:00
| 61
| 61
| 60.7
| 60.7
| 8,002,232.698426
| 486,798,697.42855
|
2021-02-24 18:00:00
| 60.7
| 60.9
| 60.5
| 60.8
| 10,964,088.65802
| 665,038,874.913027
|
2021-02-24 18:01:00
| 60.8
| 60.9
| 60.4
| 60.4
| 9,168,931.489746
| 555,435,088.90854
|
2021-02-24 18:02:00
| 60.4
| 60.7
| 60.4
| 60.6
| 5,188,571.26304
| 313,870,592.625206
|
2021-02-24 18:03:00
| 60.6
| 60.6
| 60.3
| 60.4
| 5,191,551.031412
| 313,864,085.624101
|
2021-02-24 18:04:00
| 60.4
| 60.6
| 60.3
| 60.6
| 2,967,319.280992
| 179,461,928.565108
|
2021-02-24 18:05:00
| 60.5
| 60.9
| 60.5
| 60.7
| 4,225,795.039296
| 256,418,586.404503
|
2021-02-24 18:06:00
| 60.8
| 60.8
| 60.6
| 60.7
| 3,229,430.923286
| 196,032,387.108951
|
2021-02-24 18:07:00
| 60.6
| 60.8
| 60.6
| 60.7
| 2,948,669.45457
| 179,018,653.082295
|
2021-02-24 18:08:00
| 60.8
| 60.8
| 60.6
| 60.6
| 2,455,200.206505
| 149,010,164.80053
|
2021-02-24 18:09:00
| 60.7
| 60.7
| 60.6
| 60.6
| 3,561,683.690188
| 215,916,944.510242
|
2021-02-24 18:10:00
| 60.6
| 60.6
| 60.4
| 60.5
| 6,043,024.472285
| 365,637,893.688825
|
2021-02-24 18:11:00
| 60.5
| 60.6
| 60.4
| 60.4
| 4,707,579.444636
| 284,597,092.513859
|
2021-02-24 18:12:00
| 60.4
| 60.5
| 60.2
| 60.3
| 12,386,707.020474
| 747,708,935.744909
|
2021-02-24 18:13:00
| 60.3
| 60.4
| 60.2
| 60.3
| 5,596,917.170346
| 337,391,060.757912
|
2021-02-24 18:14:00
| 60.3
| 60.4
| 60.2
| 60.4
| 5,633,169.22182
| 339,692,128.833589
|
2021-02-24 18:15:00
| 60.3
| 60.6
| 60.3
| 60.4
| 3,220,292.315644
| 194,684,541.627631
|
2021-02-24 18:16:00
| 60.5
| 60.7
| 60.4
| 60.5
| 1,943,411.554787
| 117,726,618.298251
|
2021-02-24 18:17:00
| 60.5
| 60.8
| 60.5
| 60.7
| 3,459,531.651168
| 209,869,137.905754
|
2021-02-24 18:18:00
| 60.7
| 60.8
| 60.5
| 60.6
| 3,005,490.542845
| 182,188,785.448974
|
2021-02-24 18:19:00
| 60.5
| 60.7
| 60.5
| 60.7
| 3,930,058.624682
| 238,232,485.630384
|
2021-02-24 18:20:00
| 60.6
| 60.7
| 60.6
| 60.7
| 1,305,402.848685
| 79,137,900.864652
|
2021-02-24 18:21:00
| 60.7
| 60.7
| 60.6
| 60.7
| 2,373,218.703892
| 144,030,862.110539
|
2021-02-24 18:22:00
| 60.7
| 60.8
| 60.6
| 60.8
| 2,698,572.722645
| 163,800,675.115619
|
2021-02-24 18:23:00
| 60.8
| 61
| 60.7
| 61
| 4,677,167.578557
| 284,644,581.275187
|
2021-02-24 18:24:00
| 61
| 61.4
| 60.9
| 61.2
| 8,190,713.89884
| 500,454,473.067024
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.