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 20:10:00
| 194,150
| 194,150
| 193,450
| 193,700
| 1,312.876778
| 254,474,933.278807
|
2021-10-15 20:11:00
| 193,800
| 193,900
| 193,400
| 193,850
| 1,437.33327
| 278,445,845.30493
|
2021-10-15 20:12:00
| 193,900
| 194,150
| 193,800
| 194,150
| 1,487.388039
| 288,568,381.511465
|
2021-10-15 20:13:00
| 194,150
| 194,500
| 194,100
| 194,500
| 1,174.820904
| 228,340,843.381766
|
2021-10-15 20:14:00
| 194,500
| 194,900
| 194,450
| 194,900
| 828.99273
| 161,295,636.430409
|
2021-10-15 20:15:00
| 194,850
| 194,950
| 194,650
| 194,650
| 470.269151
| 91,630,085.242984
|
2021-10-15 20:16:00
| 194,700
| 194,700
| 194,300
| 194,450
| 543.486795
| 105,759,694.156768
|
2021-10-15 20:17:00
| 194,450
| 194,500
| 194,300
| 194,300
| 609.382983
| 118,450,997.096771
|
2021-10-15 20:18:00
| 194,300
| 194,300
| 194,050
| 194,100
| 764.616412
| 148,481,947.082398
|
2021-10-15 20:19:00
| 194,100
| 194,200
| 194,100
| 194,150
| 491.434132
| 95,399,743.640213
|
2021-10-15 20:20:00
| 194,100
| 194,200
| 194,000
| 194,000
| 819.438419
| 159,043,661.862685
|
2021-10-15 20:21:00
| 194,000
| 194,000
| 193,750
| 194,000
| 1,169.622918
| 226,844,684.31262
|
2021-10-15 20:22:00
| 194,000
| 194,100
| 193,800
| 194,100
| 875.605058
| 169,892,516.363868
|
2021-10-15 20:23:00
| 194,200
| 194,550
| 194,100
| 194,450
| 740.397638
| 143,934,705.302884
|
2021-10-15 20:24:00
| 194,450
| 194,550
| 194,000
| 194,350
| 1,221.204008
| 237,338,776.01033
|
2021-10-15 20:25:00
| 194,350
| 194,900
| 194,300
| 194,800
| 1,255.417157
| 244,275,933.316048
|
2021-10-15 20:26:00
| 194,850
| 194,850
| 194,600
| 194,650
| 1,804.976679
| 351,446,817.727504
|
2021-10-15 20:27:00
| 194,600
| 195,250
| 194,600
| 195,200
| 2,338.862482
| 456,092,411.018765
|
2021-10-15 20:28:00
| 195,200
| 195,500
| 195,000
| 195,500
| 1,684.163909
| 328,687,285.364147
|
2021-10-15 20:29:00
| 195,500
| 195,900
| 195,400
| 195,650
| 2,805.21872
| 548,865,522.506523
|
2021-10-15 20:30:00
| 195,650
| 195,650
| 195,100
| 195,150
| 1,640.325228
| 320,546,485.63605
|
2021-10-15 20:31:00
| 195,300
| 195,350
| 195,050
| 195,050
| 2,010.810345
| 392,529,730.63153
|
2021-10-15 20:32:00
| 195,050
| 195,250
| 194,550
| 194,550
| 3,699.843138
| 721,541,768.074469
|
2021-10-15 20:33:00
| 194,550
| 195,100
| 194,200
| 195,000
| 1,447.041209
| 281,629,899.824157
|
2021-10-15 20:34:00
| 194,950
| 195,050
| 194,700
| 195,000
| 1,312.825712
| 255,925,716.000853
|
2021-10-15 20:35:00
| 195,000
| 195,000
| 194,800
| 194,850
| 752.076766
| 146,577,817.340634
|
2021-10-15 20:36:00
| 194,850
| 194,950
| 194,050
| 194,600
| 2,096.363382
| 407,994,779.022072
|
2021-10-15 20:37:00
| 194,850
| 194,900
| 194,100
| 194,800
| 1,431.724911
| 278,610,339.515869
|
2021-10-15 20:38:00
| 194,750
| 194,750
| 194,200
| 194,700
| 1,343.971809
| 261,439,610.440951
|
2021-10-15 20:39:00
| 194,750
| 195,200
| 194,500
| 194,900
| 3,000.583337
| 584,604,352.486797
|
2021-10-15 20:40:00
| 194,800
| 195,300
| 194,450
| 194,550
| 1,945.335022
| 378,806,421.324789
|
2021-10-15 20:41:00
| 194,500
| 194,550
| 194,250
| 194,300
| 1,479.753412
| 287,694,893.270977
|
2021-10-15 20:42:00
| 194,300
| 194,400
| 194,050
| 194,150
| 1,902.538715
| 369,398,230.43782
|
2021-10-15 20:43:00
| 194,400
| 194,400
| 194,050
| 194,100
| 1,129.293915
| 219,218,340.041
|
2021-10-15 20:44:00
| 194,100
| 194,400
| 194,000
| 194,400
| 1,738.382823
| 337,412,821.542388
|
2021-10-15 20:45:00
| 194,400
| 194,500
| 194,150
| 194,450
| 1,202.874788
| 233,819,895.130859
|
2021-10-15 20:46:00
| 194,500
| 195,150
| 194,350
| 194,800
| 1,120.573827
| 218,174,131.069865
|
2021-10-15 20:47:00
| 194,700
| 195,100
| 194,450
| 194,950
| 1,914.425976
| 373,149,946.355367
|
2021-10-15 20:48:00
| 194,800
| 195,050
| 194,800
| 195,000
| 1,229.499853
| 239,725,872.816406
|
2021-10-15 20:49:00
| 195,000
| 195,050
| 194,850
| 194,900
| 491.460802
| 95,817,910.626122
|
2021-10-15 20:50:00
| 194,900
| 194,950
| 193,850
| 194,500
| 2,920.048504
| 567,448,543.433885
|
2021-10-15 20:51:00
| 194,350
| 194,500
| 193,850
| 193,950
| 2,528.200563
| 490,454,198.165146
|
2021-10-15 20:52:00
| 194,000
| 194,000
| 193,750
| 193,850
| 2,563.826419
| 497,097,645.029914
|
2021-10-15 20:53:00
| 193,850
| 193,950
| 193,650
| 193,700
| 1,340.117793
| 259,710,888.237508
|
2021-10-15 20:54:00
| 193,700
| 193,700
| 193,200
| 193,250
| 2,912.111824
| 563,099,734.80577
|
2021-10-15 20:55:00
| 193,200
| 193,450
| 192,050
| 193,250
| 6,763.874551
| 1,305,606,251.075255
|
2021-10-15 20:56:00
| 193,350
| 193,950
| 193,200
| 193,700
| 1,971.04945
| 381,511,125.299383
|
2021-10-15 20:57:00
| 193,700
| 194,000
| 193,550
| 194,000
| 1,008.73262
| 195,546,394.990322
|
2021-10-15 20:58:00
| 194,000
| 194,050
| 193,600
| 193,600
| 1,540.517265
| 298,787,957.793924
|
2021-10-15 20:59:00
| 193,950
| 194,100
| 193,600
| 194,100
| 2,050.619056
| 397,641,501.165423
|
2021-10-15 21:00:00
| 194,050
| 194,250
| 193,550
| 193,800
| 1,525.744646
| 295,822,087.605451
|
2021-10-15 21:01:00
| 193,800
| 194,000
| 193,550
| 193,600
| 1,463.565564
| 283,665,366.545395
|
2021-10-15 21:02:00
| 193,550
| 193,900
| 193,250
| 193,250
| 2,032.78246
| 393,271,445.070431
|
2021-10-15 21:03:00
| 193,650
| 193,650
| 192,950
| 193,250
| 1,884.760325
| 364,387,485.998198
|
2021-10-15 21:04:00
| 193,250
| 193,500
| 192,950
| 193,450
| 1,081.546919
| 209,104,879.277609
|
2021-10-15 21:05:00
| 193,200
| 193,650
| 193,200
| 193,600
| 1,015.09624
| 196,383,629.897271
|
2021-10-15 21:06:00
| 193,600
| 193,750
| 193,550
| 193,550
| 1,015.849448
| 196,677,386.097549
|
2021-10-15 21:07:00
| 193,600
| 193,750
| 193,550
| 193,750
| 872.773029
| 169,006,776.400783
|
2021-10-15 21:08:00
| 193,750
| 194,000
| 193,750
| 194,000
| 683.813089
| 132,569,730.749135
|
2021-10-15 21:09:00
| 194,000
| 194,150
| 193,950
| 194,050
| 1,370.390204
| 265,922,880.228676
|
2021-10-15 21:10:00
| 194,050
| 194,250
| 193,700
| 193,850
| 1,073.5868
| 208,210,012.937296
|
2021-10-15 21:11:00
| 193,900
| 194,000
| 193,800
| 194,000
| 641.619001
| 124,403,505.07512
|
2021-10-15 21:12:00
| 194,000
| 194,000
| 193,750
| 193,750
| 925.884928
| 179,558,243.254724
|
2021-10-15 21:13:00
| 193,750
| 194,000
| 193,550
| 193,550
| 1,495.161754
| 289,686,247.819411
|
2021-10-15 21:14:00
| 193,550
| 194,350
| 193,500
| 194,200
| 1,273.502078
| 247,066,274.791978
|
2021-10-15 21:15:00
| 194,050
| 194,400
| 193,850
| 194,400
| 894.384303
| 173,581,916.263059
|
2021-10-15 21:16:00
| 194,400
| 195,050
| 194,350
| 194,750
| 2,546.015228
| 495,915,682.131811
|
2021-10-15 21:17:00
| 194,750
| 194,850
| 194,400
| 194,550
| 1,815.656537
| 353,458,655.999871
|
2021-10-15 21:18:00
| 194,600
| 194,900
| 194,350
| 194,850
| 1,214.498737
| 236,308,098.987614
|
2021-10-15 21:19:00
| 194,800
| 194,950
| 194,600
| 194,950
| 1,740.753806
| 339,113,821.157953
|
2021-10-15 21:20:00
| 194,950
| 195,000
| 194,600
| 194,650
| 1,744.366665
| 339,902,161.793115
|
2021-10-15 21:21:00
| 194,750
| 194,800
| 193,900
| 194,400
| 3,257.875503
| 632,905,532.709047
|
2021-10-15 21:22:00
| 194,400
| 194,750
| 194,200
| 194,500
| 1,112.449325
| 216,426,775.952043
|
2021-10-15 21:23:00
| 194,550
| 194,700
| 194,150
| 194,500
| 1,432.371485
| 278,571,994.309202
|
2021-10-15 21:24:00
| 194,550
| 194,700
| 194,250
| 194,650
| 1,468.784776
| 285,664,336.770042
|
2021-10-15 21:25:00
| 194,650
| 194,750
| 194,500
| 194,650
| 1,021.930124
| 198,910,957.023132
|
2021-10-15 21:26:00
| 194,650
| 194,650
| 194,000
| 194,200
| 1,663.817293
| 323,394,094.620841
|
2021-10-15 21:27:00
| 194,100
| 194,550
| 194,100
| 194,350
| 629.746945
| 122,354,766.190968
|
2021-10-15 21:28:00
| 194,400
| 194,600
| 194,350
| 194,550
| 907.555968
| 176,482,385.146075
|
2021-10-15 21:29:00
| 194,550
| 195,000
| 194,550
| 195,000
| 1,327.387894
| 258,637,818.431544
|
2021-10-15 21:30:00
| 194,950
| 195,450
| 194,900
| 195,400
| 3,061.183273
| 597,215,654.80614
|
2021-10-15 21:31:00
| 195,400
| 195,400
| 194,900
| 195,050
| 1,730.17057
| 337,634,132.627873
|
2021-10-15 21:32:00
| 195,050
| 195,150
| 194,750
| 194,850
| 1,488.056734
| 290,080,161.240031
|
2021-10-15 21:33:00
| 194,800
| 194,800
| 194,450
| 194,600
| 2,127.996086
| 414,150,754.219482
|
2021-10-15 21:34:00
| 194,700
| 194,800
| 194,500
| 194,650
| 2,241.990234
| 436,405,708.398391
|
2021-10-15 21:35:00
| 194,650
| 195,050
| 194,550
| 195,000
| 878.987981
| 171,213,270.658472
|
2021-10-15 21:36:00
| 195,000
| 195,050
| 194,800
| 195,050
| 960.405438
| 187,246,792.775391
|
2021-10-15 21:37:00
| 195,000
| 195,150
| 194,900
| 195,050
| 1,112.974875
| 217,106,821.076684
|
2021-10-15 21:38:00
| 195,100
| 195,100
| 194,900
| 194,950
| 444.228072
| 86,612,614.462199
|
2021-10-15 21:39:00
| 195,000
| 195,100
| 194,900
| 195,050
| 955.519019
| 186,319,611.737944
|
2021-10-15 21:40:00
| 195,050
| 195,250
| 195,000
| 195,250
| 771.248479
| 150,506,812.872465
|
2021-10-15 21:41:00
| 195,250
| 195,400
| 195,150
| 195,350
| 713.1785
| 139,265,694.32682
|
2021-10-15 21:42:00
| 195,350
| 195,400
| 195,000
| 195,150
| 779.584039
| 152,221,957.494321
|
2021-10-15 21:43:00
| 195,150
| 195,400
| 195,150
| 195,300
| 932.420777
| 182,072,478.144678
|
2021-10-15 21:44:00
| 195,400
| 195,400
| 195,150
| 195,350
| 1,112.975158
| 217,317,400.992215
|
2021-10-15 21:45:00
| 195,350
| 195,850
| 195,250
| 195,750
| 2,134.599972
| 417,677,067.324928
|
2021-10-15 21:46:00
| 195,800
| 196,500
| 195,700
| 196,400
| 3,925.215429
| 769,746,536.987646
|
2021-10-15 21:47:00
| 196,400
| 196,950
| 196,300
| 196,500
| 4,848.809299
| 953,625,601.193804
|
2021-10-15 21:48:00
| 196,500
| 196,700
| 195,850
| 195,950
| 3,162.706808
| 621,084,244.665034
|
2021-10-15 21:49:00
| 196,000
| 196,500
| 195,950
| 196,200
| 1,104.903874
| 216,761,051.573994
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.