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
|
|---|---|---|---|---|---|---|
2021-10-15 15:10:00
| 159,700
| 209,900
| 159,700
| 208,000
| 117,356.537345
| 23,973,894,649.919434
|
2021-10-15 15:11:00
| 209,300
| 235,300
| 207,950
| 229,950
| 147,587.208273
| 32,490,289,794.888737
|
2021-10-15 15:12:00
| 233,600
| 246,050
| 220,050
| 230,050
| 146,786.335554
| 35,011,963,300.948326
|
2021-10-15 15:13:00
| 220,700
| 230,000
| 219,300
| 219,700
| 92,228.730424
| 20,354,665,523.744534
|
2021-10-15 15:14:00
| 219,800
| 226,100
| 219,550
| 225,000
| 67,159.02788
| 15,010,522,247.530804
|
2021-10-15 15:15:00
| 225,400
| 232,150
| 224,500
| 228,200
| 82,204.634339
| 18,739,621,220.40344
|
2021-10-15 15:16:00
| 228,350
| 228,650
| 198,900
| 202,300
| 80,009.066411
| 16,858,656,885.826757
|
2021-10-15 15:17:00
| 203,000
| 207,500
| 202,150
| 206,600
| 62,665.131181
| 12,835,348,609.331343
|
2021-10-15 15:18:00
| 207,200
| 208,550
| 198,900
| 199,000
| 56,989.180995
| 11,725,536,108.233648
|
2021-10-15 15:19:00
| 199,100
| 201,500
| 198,100
| 199,400
| 65,467.635648
| 13,084,374,410.51629
|
2021-10-15 15:20:00
| 199,500
| 199,650
| 195,000
| 196,050
| 53,325.400901
| 10,518,040,930.727983
|
2021-10-15 15:21:00
| 195,700
| 196,600
| 194,850
| 196,450
| 49,186.281631
| 9,622,261,608.72044
|
2021-10-15 15:22:00
| 196,600
| 198,450
| 195,650
| 197,450
| 41,133.70709
| 8,100,400,324.146131
|
2021-10-15 15:23:00
| 197,450
| 197,750
| 196,750
| 197,300
| 31,088.477478
| 6,129,934,027.912698
|
2021-10-15 15:24:00
| 197,300
| 201,550
| 197,300
| 200,500
| 36,628.0089
| 7,303,392,716.851719
|
2021-10-15 15:25:00
| 201,500
| 203,700
| 200,000
| 200,350
| 52,576.807342
| 10,619,340,233.059244
|
2021-10-15 15:26:00
| 200,400
| 200,750
| 197,750
| 198,750
| 32,770.582073
| 6,513,259,839.549926
|
2021-10-15 15:27:00
| 198,650
| 200,650
| 198,650
| 199,850
| 27,746.045633
| 5,546,868,288.48581
|
2021-10-15 15:28:00
| 199,700
| 202,200
| 199,700
| 202,000
| 22,995.197838
| 4,609,417,426.668057
|
2021-10-15 15:29:00
| 202,200
| 203,200
| 199,900
| 200,850
| 33,049.030391
| 6,672,132,786.430952
|
2021-10-15 15:30:00
| 201,050
| 202,000
| 200,100
| 200,100
| 20,374.515754
| 4,100,656,454.288869
|
2021-10-15 15:31:00
| 200,100
| 200,150
| 194,900
| 195,000
| 38,286.503651
| 7,554,984,347.693993
|
2021-10-15 15:32:00
| 195,000
| 195,000
| 191,500
| 193,550
| 63,090.048294
| 12,179,500,493.050114
|
2021-10-15 15:33:00
| 193,500
| 195,000
| 193,400
| 193,450
| 30,189.381431
| 5,853,489,364.354991
|
2021-10-15 15:34:00
| 193,450
| 193,600
| 192,000
| 192,700
| 22,022.130912
| 4,242,700,022.611442
|
2021-10-15 15:35:00
| 192,750
| 192,750
| 191,100
| 191,150
| 21,936.784773
| 4,214,509,439.257707
|
2021-10-15 15:36:00
| 191,100
| 191,850
| 190,500
| 191,850
| 41,710.163594
| 7,958,782,460.192109
|
2021-10-15 15:37:00
| 191,800
| 192,950
| 191,600
| 192,900
| 21,226.250547
| 4,074,830,577.639487
|
2021-10-15 15:38:00
| 192,900
| 194,250
| 192,900
| 194,150
| 20,812.038307
| 4,028,755,564.865659
|
2021-10-15 15:39:00
| 194,200
| 195,550
| 194,050
| 194,050
| 23,281.497988
| 4,531,335,830.89924
|
2021-10-15 15:40:00
| 194,100
| 194,250
| 193,450
| 193,650
| 15,839.236286
| 3,067,417,432.957157
|
2021-10-15 15:41:00
| 193,700
| 194,250
| 193,650
| 194,200
| 7,863.091596
| 1,525,787,381.076782
|
2021-10-15 15:42:00
| 194,200
| 194,750
| 194,050
| 194,600
| 10,364.296991
| 2,013,584,206.336634
|
2021-10-15 15:43:00
| 194,600
| 195,350
| 194,450
| 194,900
| 12,701.865036
| 2,474,241,755.01408
|
2021-10-15 15:44:00
| 194,850
| 194,900
| 194,450
| 194,500
| 6,924.656761
| 1,348,104,316.182009
|
2021-10-15 15:45:00
| 194,500
| 194,550
| 193,500
| 193,500
| 11,230.33277
| 2,176,262,999.841934
|
2021-10-15 15:46:00
| 193,550
| 194,050
| 193,500
| 194,000
| 6,148.151758
| 1,190,620,472.0196
|
2021-10-15 15:47:00
| 194,000
| 194,150
| 193,900
| 194,050
| 5,653.839023
| 1,096,903,395.787942
|
2021-10-15 15:48:00
| 194,050
| 194,350
| 194,000
| 194,350
| 7,283.129968
| 1,413,927,098.319442
|
2021-10-15 15:49:00
| 194,300
| 194,350
| 194,000
| 194,000
| 7,135.40586
| 1,385,923,445.770387
|
2021-10-15 15:50:00
| 194,050
| 194,150
| 193,950
| 193,950
| 5,814.993902
| 1,128,211,844.194217
|
2021-10-15 15:51:00
| 193,950
| 194,550
| 193,900
| 194,500
| 6,677.406336
| 1,295,982,186.898194
|
2021-10-15 15:52:00
| 194,550
| 196,800
| 194,500
| 195,900
| 12,145.81924
| 2,378,552,050.772462
|
2021-10-15 15:53:00
| 195,950
| 196,750
| 195,800
| 196,550
| 11,874.045183
| 2,333,206,772.297394
|
2021-10-15 15:54:00
| 196,550
| 197,900
| 196,500
| 197,750
| 11,554.660641
| 2,279,559,335.785142
|
2021-10-15 15:55:00
| 197,550
| 197,750
| 197,200
| 197,250
| 12,857.876215
| 2,539,249,340.804369
|
2021-10-15 15:56:00
| 197,200
| 197,250
| 196,400
| 196,450
| 12,477.011701
| 2,453,895,970.937693
|
2021-10-15 15:57:00
| 196,400
| 196,450
| 194,550
| 194,800
| 8,076.885579
| 1,580,507,855.726249
|
2021-10-15 15:58:00
| 194,600
| 196,350
| 194,600
| 196,300
| 10,102.697328
| 1,974,741,679.795512
|
2021-10-15 15:59:00
| 196,300
| 198,550
| 196,150
| 198,100
| 12,765.6822
| 2,521,849,017.469862
|
2021-10-15 16:00:00
| 198,400
| 200,000
| 197,750
| 200,000
| 17,116.480477
| 3,406,267,354.860008
|
2021-10-15 16:01:00
| 199,950
| 200,500
| 197,250
| 197,300
| 30,141.975895
| 6,017,434,111.749627
|
2021-10-15 16:02:00
| 197,350
| 198,150
| 196,350
| 198,100
| 10,692.909471
| 2,106,435,947.962131
|
2021-10-15 16:03:00
| 198,150
| 202,150
| 198,100
| 199,750
| 23,025.061112
| 4,622,624,004.237976
|
2021-10-15 16:04:00
| 199,600
| 201,500
| 199,500
| 200,600
| 28,051.641458
| 5,628,514,057.397038
|
2021-10-15 16:05:00
| 200,600
| 200,850
| 198,200
| 198,250
| 15,809.410674
| 3,155,216,385.348326
|
2021-10-15 16:06:00
| 198,200
| 200,150
| 197,650
| 200,050
| 10,896.7925
| 2,166,330,457.087056
|
2021-10-15 16:07:00
| 200,100
| 201,350
| 199,000
| 199,250
| 17,810.515464
| 3,559,499,190.222941
|
2021-10-15 16:08:00
| 199,250
| 199,400
| 198,850
| 199,400
| 11,692.044965
| 2,328,286,800.526409
|
2021-10-15 16:09:00
| 199,400
| 199,550
| 197,900
| 198,300
| 14,528.257889
| 2,884,395,918.010362
|
2021-10-15 16:10:00
| 198,300
| 199,150
| 198,250
| 198,950
| 8,887.790845
| 1,766,760,711.471867
|
2021-10-15 16:11:00
| 199,000
| 199,050
| 196,500
| 196,500
| 11,478.228287
| 2,268,827,186.624073
|
2021-10-15 16:12:00
| 196,550
| 197,900
| 196,500
| 197,600
| 7,494.987426
| 1,479,461,333.873972
|
2021-10-15 16:13:00
| 197,550
| 197,700
| 196,400
| 196,600
| 9,463.322325
| 1,863,582,077.835645
|
2021-10-15 16:14:00
| 196,600
| 196,700
| 196,050
| 196,450
| 9,303.580689
| 1,827,834,628.038621
|
2021-10-15 16:15:00
| 196,650
| 197,350
| 196,350
| 197,200
| 5,797.904584
| 1,141,302,487.726703
|
2021-10-15 16:16:00
| 197,100
| 197,250
| 196,750
| 197,150
| 3,312.641721
| 652,655,829.203109
|
2021-10-15 16:17:00
| 197,150
| 197,150
| 196,700
| 196,700
| 6,208.859449
| 1,222,544,732.149205
|
2021-10-15 16:18:00
| 196,700
| 196,750
| 196,550
| 196,600
| 5,676.027884
| 1,116,250,848.782484
|
2021-10-15 16:19:00
| 196,600
| 196,600
| 195,700
| 195,750
| 8,069.822807
| 1,583,589,535.978981
|
2021-10-15 16:20:00
| 195,750
| 196,550
| 194,800
| 195,500
| 11,632.865071
| 2,272,959,940.388629
|
2021-10-15 16:21:00
| 195,450
| 196,500
| 195,450
| 196,150
| 4,970.762348
| 972,959,317.393109
|
2021-10-15 16:22:00
| 196,200
| 196,500
| 195,550
| 195,850
| 3,464.69868
| 678,845,591.046113
|
2021-10-15 16:23:00
| 195,850
| 195,950
| 195,150
| 195,350
| 5,909.675055
| 1,155,553,419.678956
|
2021-10-15 16:24:00
| 195,350
| 195,400
| 194,450
| 194,500
| 6,542.118278
| 1,276,258,820.56456
|
2021-10-15 16:25:00
| 194,450
| 195,500
| 194,050
| 194,700
| 9,502.620128
| 1,848,508,098.358254
|
2021-10-15 16:26:00
| 194,700
| 195,150
| 194,550
| 195,150
| 4,847.965488
| 944,530,193.436243
|
2021-10-15 16:27:00
| 195,150
| 195,750
| 194,900
| 195,750
| 5,451.460278
| 1,063,750,328.784338
|
2021-10-15 16:28:00
| 195,700
| 196,400
| 195,700
| 196,250
| 3,417.742169
| 669,710,481.777486
|
2021-10-15 16:29:00
| 196,350
| 196,550
| 195,100
| 195,300
| 5,638.712976
| 1,103,539,677.111761
|
2021-10-15 16:30:00
| 195,300
| 195,550
| 195,150
| 195,450
| 4,762.652442
| 930,092,813.450532
|
2021-10-15 16:31:00
| 195,450
| 196,150
| 195,450
| 196,100
| 2,040.331786
| 399,762,714.547107
|
2021-10-15 16:32:00
| 196,100
| 196,500
| 196,100
| 196,400
| 2,889.771331
| 567,195,222.022611
|
2021-10-15 16:33:00
| 196,350
| 197,300
| 196,350
| 197,150
| 5,949.034839
| 1,172,112,765.865665
|
2021-10-15 16:34:00
| 197,100
| 198,950
| 197,100
| 197,950
| 6,153.439926
| 1,219,471,686.961278
|
2021-10-15 16:35:00
| 197,950
| 198,950
| 197,950
| 198,500
| 6,286.130294
| 1,247,685,724.750715
|
2021-10-15 16:36:00
| 198,500
| 198,700
| 196,450
| 196,500
| 7,332.335735
| 1,451,688,130.714289
|
2021-10-15 16:37:00
| 196,450
| 198,300
| 195,600
| 196,000
| 6,435.868568
| 1,267,256,491.677367
|
2021-10-15 16:38:00
| 195,650
| 197,550
| 195,500
| 197,000
| 4,967.707303
| 975,983,552.018597
|
2021-10-15 16:39:00
| 197,000
| 198,000
| 196,850
| 197,800
| 2,683.859273
| 529,654,577.779072
|
2021-10-15 16:40:00
| 197,700
| 198,450
| 197,200
| 198,250
| 4,840.54026
| 958,386,073.037304
|
2021-10-15 16:41:00
| 198,400
| 198,400
| 197,250
| 197,400
| 4,129.34186
| 816,393,765.281089
|
2021-10-15 16:42:00
| 197,350
| 197,700
| 197,300
| 197,550
| 3,004.479233
| 593,157,016.689784
|
2021-10-15 16:43:00
| 197,550
| 198,000
| 197,450
| 197,900
| 3,357.449707
| 663,599,101.377823
|
2021-10-15 16:44:00
| 197,950
| 198,000
| 196,700
| 196,800
| 4,379.169275
| 864,911,609.434892
|
2021-10-15 16:45:00
| 196,700
| 197,400
| 196,600
| 197,000
| 3,348.549484
| 659,452,801.596854
|
2021-10-15 16:46:00
| 197,050
| 197,100
| 196,000
| 196,700
| 5,041.962075
| 990,221,875.996061
|
2021-10-15 16:47:00
| 196,700
| 196,900
| 196,300
| 196,750
| 4,795.619828
| 942,787,943.286193
|
2021-10-15 16:48:00
| 196,700
| 197,300
| 196,700
| 197,250
| 2,937.829795
| 578,659,044.687986
|
2021-10-15 16:49:00
| 197,250
| 197,350
| 196,850
| 197,300
| 4,098.316536
| 807,658,587.367201
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.