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 18:30:00
| 196,700
| 197,150
| 196,650
| 197,050
| 3,842.139123
| 756,715,376.009931
|
2021-10-15 18:31:00
| 197,100
| 197,100
| 195,500
| 195,500
| 5,059.941546
| 992,858,988.419876
|
2021-10-15 18:32:00
| 195,650
| 195,950
| 194,900
| 194,900
| 4,619.063934
| 902,968,800.644048
|
2021-10-15 18:33:00
| 195,000
| 195,250
| 194,500
| 195,200
| 4,210.982077
| 820,926,243.677729
|
2021-10-15 18:34:00
| 195,150
| 195,750
| 195,100
| 195,700
| 2,942.587147
| 575,196,721.797333
|
2021-10-15 18:35:00
| 195,600
| 195,800
| 195,600
| 195,700
| 2,849.087708
| 557,648,506.751961
|
2021-10-15 18:36:00
| 195,650
| 195,750
| 194,750
| 194,750
| 3,199.949512
| 625,238,653.564904
|
2021-10-15 18:37:00
| 195,000
| 195,050
| 194,300
| 195,000
| 6,000.840885
| 1,168,605,146.880958
|
2021-10-15 18:38:00
| 195,000
| 195,400
| 194,850
| 195,300
| 5,707.8447
| 1,114,102,630.707141
|
2021-10-15 18:39:00
| 195,300
| 195,350
| 194,750
| 195,000
| 1,930.147715
| 376,564,601.356281
|
2021-10-15 18:40:00
| 195,000
| 195,100
| 194,300
| 195,050
| 3,763.288803
| 733,365,089.794639
|
2021-10-15 18:41:00
| 195,050
| 195,650
| 194,950
| 195,550
| 3,963.282645
| 774,181,805.89877
|
2021-10-15 18:42:00
| 195,550
| 195,650
| 194,650
| 195,450
| 2,466.147611
| 481,376,796.495374
|
2021-10-15 18:43:00
| 195,450
| 195,500
| 194,600
| 194,950
| 1,925.455939
| 375,449,785.810123
|
2021-10-15 18:44:00
| 195,000
| 195,000
| 194,000
| 194,200
| 4,865.582433
| 946,642,868.986536
|
2021-10-15 18:45:00
| 194,250
| 195,000
| 194,200
| 194,950
| 1,694.673133
| 329,798,641.139954
|
2021-10-15 18:46:00
| 194,950
| 195,500
| 194,650
| 195,300
| 1,587.021866
| 309,698,446.049999
|
2021-10-15 18:47:00
| 195,300
| 195,350
| 194,600
| 195,000
| 1,815.931694
| 354,254,346.471397
|
2021-10-15 18:48:00
| 194,800
| 195,100
| 194,650
| 195,000
| 2,413.217382
| 470,439,109.491933
|
2021-10-15 18:49:00
| 195,000
| 195,300
| 194,850
| 195,000
| 2,077.617693
| 405,349,441.244979
|
2021-10-15 18:50:00
| 195,000
| 195,050
| 194,650
| 195,050
| 1,983.119148
| 386,427,708.51108
|
2021-10-15 18:51:00
| 195,050
| 195,450
| 195,050
| 195,450
| 2,652.109831
| 517,868,418.360784
|
2021-10-15 18:52:00
| 195,400
| 195,650
| 195,400
| 195,650
| 1,110.684798
| 217,142,983.516445
|
2021-10-15 18:53:00
| 195,650
| 196,000
| 195,500
| 196,000
| 1,628.886925
| 318,768,929.892278
|
2021-10-15 18:54:00
| 195,950
| 197,400
| 195,950
| 197,150
| 3,743.345296
| 737,629,528.487195
|
2021-10-15 18:55:00
| 197,300
| 197,350
| 196,250
| 196,400
| 2,712.368729
| 534,235,156.745245
|
2021-10-15 18:56:00
| 196,400
| 196,800
| 196,250
| 196,750
| 2,043.538832
| 401,433,780.297843
|
2021-10-15 18:57:00
| 196,800
| 196,800
| 196,250
| 196,300
| 2,540.500107
| 499,290,620.180598
|
2021-10-15 18:58:00
| 196,300
| 196,400
| 196,250
| 196,300
| 1,739.429638
| 341,494,641.200765
|
2021-10-15 18:59:00
| 196,300
| 197,600
| 196,250
| 196,550
| 3,504.198555
| 689,534,714.211355
|
2021-10-15 19:00:00
| 196,500
| 196,900
| 195,950
| 195,950
| 3,433.068629
| 674,324,365.118045
|
2021-10-15 19:01:00
| 196,650
| 196,700
| 195,600
| 195,700
| 1,610.599115
| 315,325,307.368857
|
2021-10-15 19:02:00
| 195,700
| 195,900
| 195,600
| 195,600
| 1,619.034994
| 316,895,437.047193
|
2021-10-15 19:03:00
| 195,600
| 195,750
| 195,550
| 195,550
| 2,172.565971
| 425,044,536.460406
|
2021-10-15 19:04:00
| 195,550
| 195,650
| 195,250
| 195,300
| 2,143.727599
| 419,036,471.121745
|
2021-10-15 19:05:00
| 195,400
| 196,200
| 195,300
| 196,200
| 2,048.716759
| 401,069,003.846791
|
2021-10-15 19:06:00
| 196,050
| 196,600
| 195,700
| 196,200
| 2,339.254447
| 459,015,728.329741
|
2021-10-15 19:07:00
| 196,200
| 196,500
| 195,950
| 196,300
| 1,524.708741
| 299,059,291.793578
|
2021-10-15 19:08:00
| 196,200
| 196,450
| 195,700
| 195,800
| 2,920.521271
| 572,678,594.434476
|
2021-10-15 19:09:00
| 195,900
| 195,900
| 195,700
| 195,900
| 1,915.1911
| 375,126,879.645936
|
2021-10-15 19:10:00
| 195,900
| 196,200
| 195,850
| 196,000
| 885.516806
| 173,529,373.999487
|
2021-10-15 19:11:00
| 196,100
| 196,300
| 196,000
| 196,200
| 981.958081
| 192,604,923.626014
|
2021-10-15 19:12:00
| 196,200
| 196,200
| 195,850
| 195,900
| 1,090.325784
| 213,668,113.331179
|
2021-10-15 19:13:00
| 195,900
| 196,100
| 195,500
| 195,500
| 1,521.621985
| 298,070,653.722642
|
2021-10-15 19:14:00
| 195,500
| 195,800
| 195,000
| 195,400
| 3,940.440876
| 770,107,294.586521
|
2021-10-15 19:15:00
| 195,350
| 195,450
| 195,300
| 195,400
| 1,203.743219
| 235,160,999.676548
|
2021-10-15 19:16:00
| 195,350
| 195,650
| 195,350
| 195,650
| 824.078802
| 161,029,398.908889
|
2021-10-15 19:17:00
| 195,650
| 195,950
| 195,600
| 195,800
| 625.777586
| 122,510,148.882792
|
2021-10-15 19:18:00
| 195,800
| 196,000
| 195,500
| 195,600
| 1,132.595194
| 221,778,216.221792
|
2021-10-15 19:19:00
| 195,600
| 195,700
| 194,450
| 195,300
| 3,109.035408
| 606,340,119.573953
|
2021-10-15 19:20:00
| 195,000
| 195,300
| 194,350
| 194,850
| 1,485.537926
| 289,469,610.190541
|
2021-10-15 19:21:00
| 194,900
| 194,900
| 193,650
| 194,200
| 3,612.906532
| 701,441,653.95788
|
2021-10-15 19:22:00
| 194,200
| 194,650
| 194,200
| 194,350
| 1,834.704778
| 356,463,585.953411
|
2021-10-15 19:23:00
| 194,350
| 194,550
| 194,350
| 194,400
| 1,028.984444
| 200,019,578.627364
|
2021-10-15 19:24:00
| 194,400
| 194,450
| 193,550
| 193,600
| 3,003.188962
| 582,832,925.916055
|
2021-10-15 19:25:00
| 193,550
| 194,200
| 193,450
| 194,000
| 1,923.258641
| 372,676,779.877038
|
2021-10-15 19:26:00
| 193,950
| 194,000
| 193,550
| 193,700
| 1,941.305421
| 376,091,665.200068
|
2021-10-15 19:27:00
| 193,700
| 193,900
| 193,400
| 193,500
| 2,957.777665
| 572,674,723.157461
|
2021-10-15 19:28:00
| 193,600
| 193,750
| 193,500
| 193,750
| 1,724.32967
| 333,822,488.055417
|
2021-10-15 19:29:00
| 193,750
| 194,350
| 193,600
| 194,350
| 2,276.949864
| 441,619,968.03558
|
2021-10-15 19:30:00
| 194,350
| 194,550
| 194,150
| 194,350
| 2,001.321391
| 388,854,930.679126
|
2021-10-15 19:31:00
| 194,350
| 194,550
| 194,000
| 194,100
| 1,417.274243
| 275,392,583.121058
|
2021-10-15 19:32:00
| 194,100
| 194,150
| 193,550
| 193,600
| 824.324031
| 159,860,427.213068
|
2021-10-15 19:33:00
| 193,550
| 194,550
| 193,500
| 193,750
| 1,672.706116
| 323,944,734.561114
|
2021-10-15 19:34:00
| 193,850
| 193,900
| 192,950
| 193,000
| 2,531.185524
| 489,606,654.008061
|
2021-10-15 19:35:00
| 192,950
| 193,300
| 192,600
| 193,150
| 2,858.121148
| 551,297,221.592126
|
2021-10-15 19:36:00
| 193,150
| 193,250
| 192,500
| 192,950
| 2,455.449073
| 473,514,547.4956
|
2021-10-15 19:37:00
| 192,750
| 193,600
| 192,650
| 193,250
| 1,696.80801
| 327,607,820.801827
|
2021-10-15 19:38:00
| 193,250
| 193,800
| 193,150
| 193,250
| 974.460831
| 188,341,573.564234
|
2021-10-15 19:39:00
| 193,250
| 193,750
| 193,100
| 193,350
| 2,506.551007
| 484,444,437.312528
|
2021-10-15 19:40:00
| 193,350
| 193,500
| 193,200
| 193,450
| 1,961.575458
| 379,309,033.199351
|
2021-10-15 19:41:00
| 193,450
| 194,400
| 193,400
| 194,400
| 1,701.702821
| 329,594,272.446055
|
2021-10-15 19:42:00
| 194,100
| 194,750
| 194,100
| 194,650
| 2,250.049666
| 437,814,727.577969
|
2021-10-15 19:43:00
| 194,700
| 195,650
| 193,450
| 194,750
| 4,851.241154
| 944,938,794.453597
|
2021-10-15 19:44:00
| 194,450
| 195,750
| 193,450
| 194,050
| 2,144.281675
| 416,916,408.528136
|
2021-10-15 19:45:00
| 193,900
| 194,550
| 193,600
| 194,450
| 1,799.039228
| 349,011,111.419295
|
2021-10-15 19:46:00
| 194,200
| 194,600
| 194,200
| 194,600
| 1,690.705934
| 328,732,434.374331
|
2021-10-15 19:47:00
| 194,550
| 194,850
| 194,550
| 194,750
| 1,129.166549
| 219,804,501.5616
|
2021-10-15 19:48:00
| 194,750
| 195,350
| 194,750
| 195,050
| 733.760182
| 143,064,773.404961
|
2021-10-15 19:49:00
| 195,050
| 195,400
| 195,000
| 195,400
| 984.13476
| 192,042,580.656298
|
2021-10-15 19:50:00
| 195,400
| 195,400
| 195,100
| 195,150
| 1,426.386106
| 278,501,939.20726
|
2021-10-15 19:51:00
| 195,150
| 195,150
| 194,550
| 195,100
| 1,540.672606
| 300,293,834.334949
|
2021-10-15 19:52:00
| 195,050
| 195,100
| 194,300
| 194,900
| 1,161.596115
| 226,402,841.431121
|
2021-10-15 19:53:00
| 194,900
| 195,050
| 194,900
| 194,950
| 1,300.889998
| 253,623,595.92487
|
2021-10-15 19:54:00
| 194,950
| 195,000
| 194,300
| 194,850
| 1,808.045744
| 352,365,213.151373
|
2021-10-15 19:55:00
| 194,300
| 194,850
| 194,000
| 194,350
| 1,807.400033
| 351,263,557.173028
|
2021-10-15 19:56:00
| 194,350
| 194,450
| 193,700
| 193,700
| 2,138.608446
| 414,900,927.055175
|
2021-10-15 19:57:00
| 193,700
| 194,000
| 193,600
| 193,900
| 2,513.790338
| 487,258,775.597798
|
2021-10-15 19:58:00
| 193,900
| 194,150
| 193,750
| 193,950
| 1,696.593787
| 328,964,230.367698
|
2021-10-15 19:59:00
| 193,950
| 194,700
| 193,900
| 194,700
| 1,036.066596
| 201,269,772.342012
|
2021-10-15 20:00:00
| 194,650
| 195,000
| 194,650
| 195,000
| 1,411.787534
| 275,101,064.927979
|
2021-10-15 20:01:00
| 195,000
| 195,100
| 194,950
| 195,000
| 1,594.413706
| 310,954,668.849066
|
2021-10-15 20:02:00
| 195,050
| 195,100
| 194,600
| 194,800
| 1,004.789662
| 195,825,004.263743
|
2021-10-15 20:03:00
| 194,750
| 194,800
| 194,450
| 194,500
| 866.901839
| 168,655,332.972133
|
2021-10-15 20:04:00
| 194,500
| 194,500
| 193,950
| 194,400
| 1,361.843633
| 264,644,245.690777
|
2021-10-15 20:05:00
| 194,050
| 194,450
| 194,050
| 194,150
| 1,159.067731
| 225,107,188.778743
|
2021-10-15 20:06:00
| 194,150
| 194,550
| 194,100
| 194,300
| 1,168.32982
| 227,016,223.426595
|
2021-10-15 20:07:00
| 194,300
| 194,450
| 194,200
| 194,250
| 549.227642
| 106,691,925.09616
|
2021-10-15 20:08:00
| 194,250
| 194,300
| 193,900
| 194,100
| 2,342.106827
| 454,551,661.354832
|
2021-10-15 20:09:00
| 194,100
| 194,250
| 193,500
| 194,150
| 3,225.930195
| 625,738,985.653653
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.