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 16:50:00
| 197,300
| 197,300
| 196,800
| 196,950
| 2,888.839738
| 569,185,735.367045
|
2021-10-15 16:51:00
| 196,950
| 197,100
| 196,850
| 197,050
| 3,330.403165
| 655,930,443.616026
|
2021-10-15 16:52:00
| 197,050
| 197,500
| 197,000
| 197,300
| 4,408.8198
| 869,868,741.306612
|
2021-10-15 16:53:00
| 197,400
| 198,000
| 197,300
| 197,800
| 4,979.841947
| 984,514,701.395931
|
2021-10-15 16:54:00
| 197,750
| 198,550
| 197,700
| 198,550
| 4,732.913929
| 938,127,041.383726
|
2021-10-15 16:55:00
| 198,500
| 198,700
| 197,700
| 197,750
| 8,710.128807
| 1,728,925,317.907661
|
2021-10-15 16:56:00
| 197,750
| 198,550
| 197,700
| 197,900
| 6,594.169686
| 1,305,954,735.632696
|
2021-10-15 16:57:00
| 197,950
| 198,100
| 197,700
| 197,800
| 9,687.573718
| 1,916,803,453.897111
|
2021-10-15 16:58:00
| 197,850
| 198,000
| 197,300
| 197,300
| 10,353.120608
| 2,046,499,208.156467
|
2021-10-15 16:59:00
| 197,250
| 197,650
| 197,100
| 197,550
| 5,892.709127
| 1,162,556,718.473666
|
2021-10-15 17:00:00
| 197,550
| 200,500
| 197,500
| 200,000
| 16,107.947049
| 3,206,447,652.1642
|
2021-10-15 17:01:00
| 200,400
| 200,500
| 198,700
| 200,000
| 15,936.454906
| 3,180,586,534.189055
|
2021-10-15 17:02:00
| 200,000
| 200,550
| 197,450
| 198,250
| 15,802.439882
| 3,161,326,991.335543
|
2021-10-15 17:03:00
| 197,500
| 199,800
| 196,900
| 199,300
| 13,574.653703
| 2,692,782,131.011203
|
2021-10-15 17:04:00
| 199,300
| 199,800
| 198,300
| 199,100
| 11,391.844086
| 2,266,368,790.553423
|
2021-10-15 17:05:00
| 199,100
| 199,300
| 198,050
| 198,150
| 9,363.711612
| 1,862,367,191.170054
|
2021-10-15 17:06:00
| 198,150
| 198,250
| 197,000
| 197,050
| 11,361.435483
| 2,242,139,063.894592
|
2021-10-15 17:07:00
| 197,050
| 199,250
| 196,950
| 197,600
| 12,780.200558
| 2,528,494,348.011797
|
2021-10-15 17:08:00
| 197,600
| 200,500
| 197,500
| 200,350
| 26,919.798994
| 5,379,200,960.592159
|
2021-10-15 17:09:00
| 200,250
| 201,450
| 199,700
| 200,400
| 23,958.001191
| 4,804,213,387.602306
|
2021-10-15 17:10:00
| 200,050
| 200,450
| 199,750
| 200,200
| 24,139.435064
| 4,828,045,938.783013
|
2021-10-15 17:11:00
| 200,200
| 201,050
| 198,500
| 198,750
| 26,802.184837
| 5,359,581,468.338861
|
2021-10-15 17:12:00
| 198,800
| 199,950
| 198,550
| 199,400
| 16,037.802561
| 3,193,958,307.683482
|
2021-10-15 17:13:00
| 199,500
| 201,650
| 199,400
| 201,100
| 19,216.534643
| 3,850,857,732.254195
|
2021-10-15 17:14:00
| 201,600
| 209,450
| 199,900
| 208,350
| 53,596.476889
| 11,013,044,507.47452
|
2021-10-15 17:15:00
| 209,350
| 211,100
| 206,950
| 210,600
| 58,250.265141
| 12,177,491,999.962074
|
2021-10-15 17:16:00
| 210,200
| 215,800
| 210,000
| 215,000
| 51,080.916094
| 10,897,426,419.661152
|
2021-10-15 17:17:00
| 215,000
| 216,500
| 206,200
| 208,700
| 51,563.861381
| 10,993,805,657.176468
|
2021-10-15 17:18:00
| 208,900
| 225,000
| 207,900
| 224,150
| 53,307.366748
| 11,621,156,823.596668
|
2021-10-15 17:19:00
| 224,300
| 231,500
| 210,600
| 211,750
| 90,168.964182
| 20,463,761,968.451557
|
2021-10-15 17:20:00
| 210,850
| 217,800
| 200,000
| 209,500
| 42,496.647195
| 8,802,348,075.508244
|
2021-10-15 17:21:00
| 207,900
| 220,000
| 207,600
| 215,950
| 36,265.785118
| 7,815,318,416.113718
|
2021-10-15 17:22:00
| 216,700
| 219,000
| 201,050
| 201,600
| 37,408.011864
| 7,873,877,884.682829
|
2021-10-15 17:23:00
| 201,500
| 210,550
| 200,750
| 210,300
| 28,681.088624
| 5,921,699,332.796776
|
2021-10-15 17:24:00
| 210,050
| 212,200
| 208,650
| 208,950
| 29,949.769844
| 6,291,161,109.312188
|
2021-10-15 17:25:00
| 208,900
| 209,200
| 202,450
| 204,050
| 24,599.930803
| 5,027,670,204.633783
|
2021-10-15 17:26:00
| 204,050
| 208,000
| 203,800
| 206,800
| 24,621.900199
| 5,069,760,549.233504
|
2021-10-15 17:27:00
| 206,800
| 206,900
| 204,500
| 205,900
| 18,531.328803
| 3,813,707,343.082304
|
2021-10-15 17:28:00
| 205,950
| 205,950
| 201,250
| 201,450
| 27,422.649353
| 5,590,220,176.654704
|
2021-10-15 17:29:00
| 201,300
| 201,450
| 195,500
| 196,750
| 38,962.034627
| 7,764,992,983.224035
|
2021-10-15 17:30:00
| 195,600
| 202,100
| 195,500
| 200,600
| 27,767.224903
| 5,536,014,250.424568
|
2021-10-15 17:31:00
| 200,550
| 201,650
| 200,300
| 201,100
| 18,948.354573
| 3,809,231,519.307866
|
2021-10-15 17:32:00
| 201,050
| 201,400
| 200,300
| 201,200
| 21,041.664853
| 4,223,763,969.715432
|
2021-10-15 17:33:00
| 201,200
| 203,050
| 201,150
| 202,700
| 17,038.133816
| 3,443,223,008.491657
|
2021-10-15 17:34:00
| 202,350
| 202,700
| 201,450
| 202,250
| 16,463.1411
| 3,330,714,831.749952
|
2021-10-15 17:35:00
| 202,250
| 202,350
| 200,250
| 200,500
| 16,384.990451
| 3,306,189,745.02719
|
2021-10-15 17:36:00
| 200,450
| 202,750
| 200,150
| 200,900
| 17,304.131736
| 3,485,793,058.475401
|
2021-10-15 17:37:00
| 202,000
| 202,550
| 200,750
| 202,500
| 19,527.988607
| 3,940,117,818.286388
|
2021-10-15 17:38:00
| 202,550
| 202,550
| 200,000
| 200,000
| 22,377.610633
| 4,500,347,401.287609
|
2021-10-15 17:39:00
| 200,000
| 200,650
| 199,800
| 200,500
| 13,985.479564
| 2,798,671,048.217919
|
2021-10-15 17:40:00
| 200,550
| 200,850
| 200,250
| 200,700
| 9,268.389718
| 1,858,386,696.159293
|
2021-10-15 17:41:00
| 200,600
| 202,200
| 200,500
| 201,000
| 16,591.574412
| 3,334,920,308.002978
|
2021-10-15 17:42:00
| 201,000
| 201,050
| 199,800
| 199,850
| 14,396.451393
| 2,885,362,530.638783
|
2021-10-15 17:43:00
| 200,000
| 200,000
| 197,200
| 199,150
| 19,473.823704
| 3,865,174,010.664647
|
2021-10-15 17:44:00
| 198,600
| 201,500
| 198,450
| 201,300
| 17,276.85242
| 3,454,450,185.500561
|
2021-10-15 17:45:00
| 201,450
| 202,500
| 200,050
| 200,750
| 19,851.056034
| 4,003,904,344.610874
|
2021-10-15 17:46:00
| 200,400
| 201,600
| 199,550
| 199,550
| 13,419.355761
| 2,689,066,541.459757
|
2021-10-15 17:47:00
| 199,650
| 200,200
| 199,550
| 199,700
| 9,001.543093
| 1,798,218,206.558973
|
2021-10-15 17:48:00
| 199,750
| 200,200
| 199,700
| 200,100
| 7,338.773211
| 1,466,787,603.012506
|
2021-10-15 17:49:00
| 200,150
| 200,200
| 199,800
| 199,850
| 7,146.448674
| 1,429,179,662.306614
|
2021-10-15 17:50:00
| 199,850
| 199,900
| 197,650
| 197,700
| 16,130.886082
| 3,208,786,867.258202
|
2021-10-15 17:51:00
| 197,950
| 198,650
| 195,000
| 196,000
| 27,627.228911
| 5,417,583,261.947026
|
2021-10-15 17:52:00
| 196,000
| 197,500
| 195,800
| 197,300
| 9,236.886312
| 1,816,838,369.017987
|
2021-10-15 17:53:00
| 197,300
| 197,600
| 195,650
| 195,800
| 11,701.901778
| 2,299,287,620.64541
|
2021-10-15 17:54:00
| 195,900
| 195,950
| 194,850
| 195,400
| 16,043.376689
| 3,133,126,477.334474
|
2021-10-15 17:55:00
| 195,500
| 195,750
| 195,300
| 195,650
| 8,806.694197
| 1,721,969,934.011487
|
2021-10-15 17:56:00
| 195,600
| 196,000
| 195,450
| 195,450
| 8,194.944942
| 1,604,231,037.613964
|
2021-10-15 17:57:00
| 195,450
| 195,500
| 191,900
| 192,350
| 18,352.585232
| 3,552,946,640.486835
|
2021-10-15 17:58:00
| 192,450
| 194,250
| 191,850
| 194,050
| 11,700.540827
| 2,260,407,319.061122
|
2021-10-15 17:59:00
| 194,100
| 195,700
| 194,050
| 194,650
| 8,748.615921
| 1,705,345,829.876967
|
2021-10-15 18:00:00
| 194,700
| 195,500
| 194,600
| 195,300
| 4,293.138091
| 836,360,912.192652
|
2021-10-15 18:01:00
| 195,100
| 195,600
| 193,500
| 193,650
| 7,272.586429
| 1,417,378,561.007008
|
2021-10-15 18:02:00
| 193,600
| 193,850
| 191,500
| 192,600
| 14,461.118046
| 2,787,665,968.916267
|
2021-10-15 18:03:00
| 192,200
| 193,200
| 190,850
| 191,000
| 13,371.730793
| 2,566,842,224.502049
|
2021-10-15 18:04:00
| 190,950
| 192,750
| 190,050
| 192,250
| 17,333.116404
| 3,309,362,702.754082
|
2021-10-15 18:05:00
| 192,450
| 192,450
| 191,150
| 191,750
| 8,396.284328
| 1,608,837,925.861334
|
2021-10-15 18:06:00
| 191,400
| 193,400
| 191,200
| 193,400
| 6,367.566155
| 1,225,616,467.635308
|
2021-10-15 18:07:00
| 193,450
| 193,700
| 193,200
| 193,300
| 5,556.172605
| 1,074,525,940.595769
|
2021-10-15 18:08:00
| 193,200
| 193,500
| 193,150
| 193,450
| 4,742.387077
| 916,790,407.031803
|
2021-10-15 18:09:00
| 193,450
| 193,500
| 193,200
| 193,200
| 3,936.423591
| 761,040,740.551469
|
2021-10-15 18:10:00
| 193,300
| 193,650
| 193,000
| 193,600
| 4,466.022537
| 863,317,028.889007
|
2021-10-15 18:11:00
| 193,650
| 194,700
| 193,600
| 194,100
| 5,034.887993
| 977,028,220.928431
|
2021-10-15 18:12:00
| 194,100
| 194,150
| 193,500
| 193,550
| 6,493.157943
| 1,259,371,011.575428
|
2021-10-15 18:13:00
| 193,500
| 193,850
| 193,000
| 193,800
| 3,610.057336
| 698,426,217.85644
|
2021-10-15 18:14:00
| 193,900
| 197,050
| 193,800
| 195,350
| 5,073.969377
| 989,433,186.383734
|
2021-10-15 18:15:00
| 195,600
| 197,550
| 195,350
| 196,750
| 9,557.89316
| 1,877,829,131.09939
|
2021-10-15 18:16:00
| 197,150
| 197,500
| 195,850
| 197,150
| 8,335.526496
| 1,641,979,045.521815
|
2021-10-15 18:17:00
| 197,150
| 197,200
| 195,200
| 196,800
| 6,706.214838
| 1,316,837,097.231377
|
2021-10-15 18:18:00
| 196,800
| 196,800
| 195,600
| 196,150
| 5,389.482325
| 1,057,019,449.519627
|
2021-10-15 18:19:00
| 196,150
| 196,200
| 195,600
| 195,700
| 5,606.525749
| 1,098,114,404.525724
|
2021-10-15 18:20:00
| 195,700
| 195,850
| 195,600
| 195,700
| 3,760.635714
| 736,251,194.889489
|
2021-10-15 18:21:00
| 195,700
| 195,700
| 194,450
| 195,050
| 7,426.439688
| 1,448,292,124.128803
|
2021-10-15 18:22:00
| 195,150
| 196,300
| 194,900
| 196,150
| 4,737.867841
| 927,285,325.084608
|
2021-10-15 18:23:00
| 196,250
| 196,500
| 195,900
| 196,500
| 5,967.027579
| 1,170,650,837.56693
|
2021-10-15 18:24:00
| 196,500
| 197,600
| 196,350
| 197,500
| 5,594.678273
| 1,102,080,523.351317
|
2021-10-15 18:25:00
| 197,450
| 197,700
| 197,350
| 197,600
| 5,116.610485
| 1,010,834,717.839883
|
2021-10-15 18:26:00
| 197,650
| 197,700
| 195,700
| 196,100
| 7,435.611443
| 1,463,766,696.552059
|
2021-10-15 18:27:00
| 195,800
| 196,150
| 195,000
| 195,800
| 5,849.084359
| 1,143,567,712.230642
|
2021-10-15 18:28:00
| 195,800
| 196,300
| 195,700
| 196,150
| 3,424.01855
| 671,028,139.83036
|
2021-10-15 18:29:00
| 196,300
| 196,850
| 196,000
| 196,700
| 3,189.873817
| 626,960,612.357154
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.