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 15:05:00
| 130
| 234
| 100
| 210
| 56,952,359.5053
| 11,057,396,697.469229
|
2021-02-24 15:06:00
| 228
| 241
| 200
| 234
| 71,526,652.369996
| 16,331,531,309.889898
|
2021-02-24 15:07:00
| 237
| 240
| 230
| 232
| 38,034,844.93336
| 9,007,299,668.469818
|
2021-02-24 15:08:00
| 239
| 240
| 215
| 220
| 41,543,878.369018
| 9,474,068,732.790035
|
2021-02-24 15:09:00
| 220
| 220
| 200
| 201
| 24,403,684.85646
| 5,169,715,138.489822
|
2021-02-24 15:10:00
| 202
| 203
| 189
| 190
| 20,587,510.511978
| 4,050,534,919.518703
|
2021-02-24 15:11:00
| 191
| 192
| 174
| 175
| 18,507,090.954209
| 3,441,637,865.574819
|
2021-02-24 15:12:00
| 174
| 177
| 120
| 122
| 36,959,103.792834
| 5,079,039,787.835842
|
2021-02-24 15:13:00
| 120
| 127
| 100
| 110
| 47,509,875.611768
| 5,095,529,724.99699
|
2021-02-24 15:14:00
| 111
| 114
| 103
| 103
| 41,903,884.977584
| 4,543,737,873.491944
|
2021-02-24 15:15:00
| 103
| 104
| 67.6
| 71
| 90,301,352.893437
| 7,748,260,570.459763
|
2021-02-24 15:16:00
| 71.6
| 80
| 65.9
| 66
| 120,605,144.925333
| 8,329,020,344.422046
|
2021-02-24 15:17:00
| 66.9
| 68.7
| 64
| 64.5
| 84,077,702.036005
| 5,554,369,623.142696
|
2021-02-24 15:18:00
| 65.5
| 68.9
| 63.9
| 67.6
| 64,139,730.400254
| 4,231,710,450.223722
|
2021-02-24 15:19:00
| 67.7
| 68.4
| 62.7
| 63
| 88,460,166.049895
| 5,741,684,111.007455
|
2021-02-24 15:20:00
| 63.5
| 64
| 62
| 62.8
| 60,292,670.27551
| 3,804,660,691.27598
|
2021-02-24 15:21:00
| 62.8
| 64.2
| 60.2
| 60.5
| 85,612,323.582279
| 5,350,168,949.698741
|
2021-02-24 15:22:00
| 61
| 62.8
| 60.1
| 62.5
| 59,242,922.853343
| 3,657,638,806.989066
|
2021-02-24 15:23:00
| 62.8
| 62.9
| 60.3
| 60.7
| 68,756,050.000721
| 4,241,799,553.848847
|
2021-02-24 15:24:00
| 60.5
| 62.7
| 59.7
| 62.1
| 67,383,943.180149
| 4,083,310,421.728124
|
2021-02-24 15:25:00
| 62.2
| 63.1
| 61.3
| 63
| 56,080,436.505667
| 3,497,593,008.759964
|
2021-02-24 15:26:00
| 62.8
| 64.5
| 62.8
| 64.2
| 74,070,530.257095
| 4,720,162,614.708547
|
2021-02-24 15:27:00
| 64.3
| 64.8
| 62.2
| 63.6
| 48,273,392.771089
| 3,064,691,993.845985
|
2021-02-24 15:28:00
| 63.5
| 64.8
| 63
| 63.1
| 44,552,900.630556
| 2,850,377,791.889406
|
2021-02-24 15:29:00
| 63.5
| 63.5
| 61.4
| 61.9
| 42,070,408.540203
| 2,617,697,826.80003
|
2021-02-24 15:30:00
| 62
| 62.3
| 60.6
| 61.4
| 45,702,450.511593
| 2,799,163,260.695658
|
2021-02-24 15:31:00
| 61.5
| 62.2
| 61.3
| 61.7
| 27,292,803.981286
| 1,684,851,593.507906
|
2021-02-24 15:32:00
| 61.6
| 62.9
| 61.5
| 62.2
| 22,509,861.359002
| 1,400,498,046.251209
|
2021-02-24 15:33:00
| 62.2
| 62.2
| 61
| 61.4
| 42,373,379.697986
| 2,603,194,802.972662
|
2021-02-24 15:34:00
| 61.4
| 62.4
| 61
| 62
| 26,451,367.546576
| 1,637,354,725.11574
|
2021-02-24 15:35:00
| 62
| 62.6
| 61.6
| 62.4
| 17,679,287.256225
| 1,096,472,251.43968
|
2021-02-24 15:36:00
| 62.7
| 63.2
| 62.3
| 62.6
| 29,401,516.614786
| 1,846,222,933.814486
|
2021-02-24 15:37:00
| 62.5
| 63.5
| 62.5
| 62.6
| 24,422,688.822381
| 1,538,519,048.134313
|
2021-02-24 15:38:00
| 62.8
| 63
| 62
| 62.4
| 18,604,288.890897
| 1,163,869,688.902794
|
2021-02-24 15:39:00
| 62.8
| 63.5
| 62.4
| 63.2
| 25,976,653.67286
| 1,633,259,172.0359
|
2021-02-24 15:40:00
| 63.4
| 63.6
| 62.7
| 63.1
| 23,491,346.732963
| 1,484,526,790.387069
|
2021-02-24 15:41:00
| 63.2
| 63.8
| 62.9
| 63.5
| 28,585,950.42675
| 1,811,984,321.52762
|
2021-02-24 15:42:00
| 63.5
| 64.5
| 63
| 64.5
| 30,637,929.716884
| 1,955,896,878.340621
|
2021-02-24 15:43:00
| 64.4
| 65.2
| 64
| 64.7
| 39,287,787.682126
| 2,540,253,806.855294
|
2021-02-24 15:44:00
| 64.8
| 66
| 64.6
| 65.7
| 41,017,816.578918
| 2,679,406,347.262647
|
2021-02-24 15:45:00
| 65.9
| 66.7
| 65.7
| 65.7
| 51,586,050.276408
| 3,410,809,255.688296
|
2021-02-24 15:46:00
| 65.8
| 66
| 64.4
| 64.7
| 43,516,655.419755
| 2,821,735,429.501553
|
2021-02-24 15:47:00
| 64.8
| 64.8
| 63.4
| 64.1
| 32,996,073.113068
| 2,110,821,486.049151
|
2021-02-24 15:48:00
| 64.1
| 64.8
| 63.8
| 64.8
| 12,947,808.225983
| 832,056,394.207171
|
2021-02-24 15:49:00
| 64.8
| 64.9
| 63.9
| 64.3
| 19,815,692.911808
| 1,275,357,260.74831
|
2021-02-24 15:50:00
| 64.4
| 64.6
| 63.2
| 63.3
| 18,601,409.42086
| 1,187,868,822.690208
|
2021-02-24 15:51:00
| 63.4
| 63.5
| 62.6
| 62.7
| 23,406,155.790217
| 1,473,795,152.086238
|
2021-02-24 15:52:00
| 62.8
| 63.4
| 62.6
| 63.1
| 10,950,038.411968
| 690,524,408.021047
|
2021-02-24 15:53:00
| 63.1
| 63.8
| 63.1
| 63.6
| 12,416,895.870765
| 788,001,800.18138
|
2021-02-24 15:54:00
| 63.6
| 63.6
| 63.2
| 63.4
| 11,793,888.473481
| 747,642,628.416139
|
2021-02-24 15:55:00
| 63.4
| 63.4
| 62.7
| 63.4
| 12,456,151.689503
| 785,138,853.959206
|
2021-02-24 15:56:00
| 63.4
| 63.5
| 63.2
| 63.4
| 7,789,684.615219
| 492,925,926.089573
|
2021-02-24 15:57:00
| 63.4
| 63.9
| 63.2
| 63.8
| 8,176,427.964147
| 518,703,544.601057
|
2021-02-24 15:58:00
| 63.8
| 64
| 63.4
| 63.8
| 9,794,341.543132
| 624,577,855.233908
|
2021-02-24 15:59:00
| 63.8
| 64.5
| 63.8
| 64.2
| 9,129,218.298155
| 585,623,862.064435
|
2021-02-24 16:00:00
| 64.2
| 64.2
| 63.3
| 63.7
| 14,058,168.1372
| 896,167,236.871744
|
2021-02-24 16:01:00
| 63.7
| 63.9
| 63.3
| 63.4
| 10,457,397.071866
| 664,338,368.364496
|
2021-02-24 16:02:00
| 63.4
| 63.4
| 62.8
| 63.4
| 12,760,817.420432
| 804,610,507.297619
|
2021-02-24 16:03:00
| 63.4
| 63.5
| 63
| 63.2
| 7,870,339.894671
| 497,915,300.393486
|
2021-02-24 16:04:00
| 63.3
| 63.3
| 62.9
| 63
| 9,442,352.030931
| 595,468,697.894365
|
2021-02-24 16:05:00
| 63
| 63.2
| 62.7
| 63.2
| 8,216,884.995412
| 517,127,812.816775
|
2021-02-24 16:06:00
| 63.2
| 63.3
| 62.9
| 62.9
| 6,231,878.027951
| 392,938,085.033589
|
2021-02-24 16:07:00
| 62.9
| 63.1
| 62.8
| 63
| 6,906,903.413507
| 434,838,274.303923
|
2021-02-24 16:08:00
| 62.9
| 63
| 61.5
| 61.9
| 25,493,684.477992
| 1,583,170,565.695483
|
2021-02-24 16:09:00
| 61.9
| 62.3
| 61.8
| 62.2
| 18,189,259.170064
| 1,127,986,163.123267
|
2021-02-24 16:10:00
| 62.1
| 62.7
| 61.8
| 61.9
| 48,937,084.639365
| 3,057,476,915.874826
|
2021-02-24 16:11:00
| 62
| 62
| 61.6
| 62
| 10,567,916.543631
| 653,357,295.636654
|
2021-02-24 16:12:00
| 61.9
| 62.3
| 61.9
| 61.9
| 10,795,966.744171
| 669,864,889.382699
|
2021-02-24 16:13:00
| 62
| 62
| 60.9
| 61
| 23,654,585.583182
| 1,452,575,053.332543
|
2021-02-24 16:14:00
| 60.9
| 61.2
| 60.6
| 61.2
| 19,439,954.526183
| 1,182,295,808.479268
|
2021-02-24 16:15:00
| 61.1
| 61.2
| 60.5
| 60.6
| 17,735,373.044798
| 1,080,383,033.355346
|
2021-02-24 16:16:00
| 60.6
| 60.7
| 59.9
| 60
| 36,740,871.455701
| 2,214,247,055.590064
|
2021-02-24 16:17:00
| 60
| 61.1
| 59.9
| 60.8
| 21,495,008.488179
| 1,300,232,480.890431
|
2021-02-24 16:18:00
| 60.8
| 61.3
| 60.6
| 61
| 10,761,053.016392
| 655,925,708.55578
|
2021-02-24 16:19:00
| 61
| 61.1
| 60.4
| 60.4
| 9,792,634.948135
| 595,494,409.925084
|
2021-02-24 16:20:00
| 60.5
| 60.8
| 60.2
| 60.8
| 8,962,519.578522
| 542,436,037.160753
|
2021-02-24 16:21:00
| 60.8
| 61.3
| 60.7
| 61.2
| 9,993,731.814413
| 610,438,319.355771
|
2021-02-24 16:22:00
| 61.2
| 61.2
| 60.7
| 61
| 6,873,816.420128
| 418,939,279.068789
|
2021-02-24 16:23:00
| 61
| 61
| 60.8
| 60.9
| 5,745,926.314152
| 349,901,459.762275
|
2021-02-24 16:24:00
| 61
| 61
| 60.5
| 60.6
| 8,224,951.967732
| 499,384,585.43176
|
2021-02-24 16:25:00
| 60.6
| 60.9
| 60.4
| 60.8
| 6,505,230.099314
| 394,174,139.217395
|
2021-02-24 16:26:00
| 60.8
| 61.1
| 60.7
| 60.8
| 7,857,713.606473
| 478,638,451.676607
|
2021-02-24 16:27:00
| 60.8
| 60.9
| 60.7
| 60.8
| 3,559,364.654407
| 216,295,266.19127
|
2021-02-24 16:28:00
| 60.6
| 60.7
| 60.1
| 60.3
| 11,994,003.740582
| 724,415,308.582074
|
2021-02-24 16:29:00
| 60.3
| 60.7
| 60.2
| 60.6
| 4,785,729.8131
| 289,416,993.522985
|
2021-02-24 16:30:00
| 60.6
| 60.9
| 60.5
| 60.5
| 5,977,883.202503
| 362,779,055.013457
|
2021-02-24 16:31:00
| 60.7
| 60.9
| 60.6
| 60.8
| 3,851,886.347947
| 234,036,753.385565
|
2021-02-24 16:32:00
| 60.8
| 61
| 60.7
| 61
| 8,851,960.991548
| 538,234,418.799851
|
2021-02-24 16:33:00
| 60.9
| 61.6
| 60.9
| 61.5
| 7,571,296.006253
| 464,164,959.98147
|
2021-02-24 16:34:00
| 61.5
| 61.8
| 61.1
| 61.2
| 7,772,516.347983
| 476,989,512.289455
|
2021-02-24 16:35:00
| 61.1
| 61.5
| 61.1
| 61.3
| 5,521,255.980784
| 338,245,829.841269
|
2021-02-24 16:36:00
| 61.3
| 61.6
| 61.2
| 61.3
| 6,920,980.328469
| 425,123,035.064395
|
2021-02-24 16:37:00
| 61.3
| 61.7
| 61.2
| 61.7
| 7,664,392.393248
| 471,185,825.660941
|
2021-02-24 16:38:00
| 61.7
| 62
| 61.5
| 61.9
| 9,795,819.707824
| 605,675,875.126707
|
2021-02-24 16:39:00
| 62
| 62.3
| 61.6
| 61.8
| 16,130,695.209758
| 999,758,440.060656
|
2021-02-24 16:40:00
| 61.8
| 62.1
| 61.8
| 61.9
| 7,328,723.108591
| 454,101,328.902921
|
2021-02-24 16:41:00
| 61.8
| 61.9
| 61.2
| 61.2
| 11,962,320.111527
| 736,884,882.786676
|
2021-02-24 16:42:00
| 61.2
| 61.4
| 60.9
| 61.1
| 10,941,339.571118
| 668,560,870.275308
|
2021-02-24 16:43:00
| 61.1
| 61.2
| 60.9
| 61.1
| 6,749,526.097284
| 411,845,083.884856
|
2021-02-24 16:44:00
| 61.1
| 61.2
| 60.8
| 60.9
| 6,844,782.135187
| 417,718,624.690815
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 20