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 23:30:00
| 196,750
| 196,950
| 196,650
| 196,900
| 1,613.298005
| 317,505,552.984214
|
2021-10-15 23:31:00
| 196,900
| 201,350
| 196,900
| 199,850
| 21,681.761442
| 4,318,047,629.594649
|
2021-10-15 23:32:00
| 198,350
| 205,700
| 198,350
| 205,350
| 39,306.415788
| 7,977,803,596.152724
|
2021-10-15 23:33:00
| 205,700
| 207,650
| 202,900
| 206,150
| 45,515.551294
| 9,375,666,208.628778
|
2021-10-15 23:34:00
| 205,650
| 206,550
| 199,150
| 203,600
| 30,108.241911
| 6,113,437,699.440113
|
2021-10-15 23:35:00
| 203,500
| 207,250
| 201,450
| 206,000
| 29,594.307555
| 6,061,480,276.130521
|
2021-10-15 23:36:00
| 205,750
| 208,400
| 205,000
| 205,000
| 47,858.283016
| 9,927,985,961.042257
|
2021-10-15 23:37:00
| 205,650
| 207,450
| 201,200
| 204,500
| 26,481.149958
| 5,417,773,140.615376
|
2021-10-15 23:38:00
| 204,150
| 205,750
| 203,250
| 203,950
| 16,000.804161
| 3,267,415,677.489036
|
2021-10-15 23:39:00
| 203,900
| 204,000
| 201,200
| 202,550
| 15,439.947615
| 3,127,006,777.863155
|
2021-10-15 23:40:00
| 202,950
| 204,300
| 202,500
| 203,350
| 12,592.188993
| 2,563,028,581.261736
|
2021-10-15 23:41:00
| 203,200
| 203,500
| 199,550
| 201,450
| 18,766.135456
| 3,776,274,898.338388
|
2021-10-15 23:42:00
| 201,400
| 201,600
| 200,200
| 200,850
| 13,368.647254
| 2,687,765,639.583158
|
2021-10-15 23:43:00
| 200,850
| 201,200
| 199,600
| 199,600
| 15,063.619412
| 3,017,203,939.943046
|
2021-10-15 23:44:00
| 199,650
| 199,650
| 198,550
| 198,850
| 13,868.519156
| 2,760,219,021.911767
|
2021-10-15 23:45:00
| 198,800
| 199,350
| 197,700
| 197,700
| 10,150.674787
| 2,016,553,895.8392
|
2021-10-15 23:46:00
| 197,850
| 198,650
| 197,700
| 198,150
| 9,533.770619
| 1,890,047,152.218744
|
2021-10-15 23:47:00
| 198,200
| 198,200
| 196,750
| 197,950
| 10,447.748838
| 2,063,697,499.311349
|
2021-10-15 23:48:00
| 197,950
| 197,950
| 197,400
| 197,500
| 5,273.377442
| 1,042,338,776.691149
|
2021-10-15 23:49:00
| 197,500
| 197,700
| 196,500
| 197,000
| 8,691.836026
| 1,712,734,118.002827
|
2021-10-15 23:50:00
| 197,000
| 197,750
| 196,900
| 197,300
| 4,998.395732
| 986,379,902.807982
|
2021-10-15 23:51:00
| 197,300
| 197,300
| 196,750
| 197,200
| 4,704.289341
| 926,673,100.946626
|
2021-10-15 23:52:00
| 197,150
| 197,200
| 196,800
| 197,000
| 4,295.013481
| 845,935,615.99937
|
2021-10-15 23:53:00
| 197,000
| 198,150
| 196,950
| 197,850
| 3,035.80063
| 599,347,328.143558
|
2021-10-15 23:54:00
| 197,800
| 199,400
| 197,800
| 199,300
| 8,902.03132
| 1,766,941,785.288147
|
2021-10-15 23:55:00
| 199,400
| 199,550
| 197,950
| 198,250
| 6,225.453088
| 1,237,234,312.603236
|
2021-10-15 23:56:00
| 198,250
| 198,500
| 197,400
| 197,450
| 4,053.216935
| 802,375,956.944344
|
2021-10-15 23:57:00
| 197,450
| 197,900
| 197,200
| 197,650
| 3,287.274337
| 649,302,978.150914
|
2021-10-15 23:58:00
| 197,800
| 198,400
| 197,550
| 197,700
| 1,574.156319
| 311,722,802.847768
|
2021-10-15 23:59:00
| 197,600
| 198,350
| 197,600
| 198,300
| 1,158.821312
| 229,427,588.028714
|
2021-10-16 00:00:00
| 198,200
| 198,900
| 198,200
| 198,300
| 4,129.067337
| 819,685,473.793512
|
2021-10-16 00:01:00
| 198,200
| 198,350
| 195,000
| 195,650
| 9,783.756408
| 1,917,756,223.616345
|
2021-10-16 00:02:00
| 195,700
| 197,550
| 195,400
| 195,550
| 5,587.360939
| 1,094,558,016.845342
|
2021-10-16 00:03:00
| 195,550
| 196,000
| 195,500
| 195,600
| 3,291.198071
| 644,016,310.889602
|
2021-10-16 00:04:00
| 195,600
| 196,400
| 195,350
| 195,650
| 2,785.801121
| 545,181,906.375966
|
2021-10-16 00:05:00
| 195,700
| 196,000
| 195,550
| 195,950
| 1,673.020299
| 327,530,971.166998
|
2021-10-16 00:06:00
| 195,900
| 196,900
| 195,850
| 196,800
| 3,165.259551
| 621,552,734.120888
|
2021-10-16 00:07:00
| 196,750
| 196,900
| 195,750
| 196,400
| 2,587.018717
| 507,895,124.72722
|
2021-10-16 00:08:00
| 196,300
| 196,300
| 196,000
| 196,050
| 1,496.534465
| 293,540,577.144359
|
2021-10-16 00:09:00
| 196,050
| 196,150
| 195,000
| 195,400
| 5,638.203091
| 1,102,673,115.974981
|
2021-10-16 00:10:00
| 195,400
| 195,950
| 195,400
| 195,650
| 1,774.334118
| 347,141,641.233913
|
2021-10-16 00:11:00
| 195,650
| 195,950
| 195,050
| 195,200
| 2,358.148781
| 460,847,289.929167
|
2021-10-16 00:12:00
| 195,200
| 195,550
| 195,050
| 195,500
| 2,107.715579
| 411,501,938.115458
|
2021-10-16 00:13:00
| 195,500
| 195,500
| 195,050
| 195,050
| 1,650.841841
| 322,373,972.086198
|
2021-10-16 00:14:00
| 195,050
| 195,250
| 194,400
| 194,450
| 3,361.726366
| 654,846,673.9798
|
2021-10-16 00:15:00
| 194,500
| 195,100
| 194,400
| 195,100
| 2,675.752822
| 521,434,043.188825
|
2021-10-16 00:16:00
| 195,050
| 196,200
| 194,950
| 196,100
| 2,002.935907
| 391,630,369.587206
|
2021-10-16 00:17:00
| 196,100
| 196,400
| 195,200
| 195,800
| 1,494.294497
| 292,929,102.207392
|
2021-10-16 00:18:00
| 195,800
| 195,800
| 195,400
| 195,500
| 522.04966
| 102,101,438.801099
|
2021-10-16 00:19:00
| 195,450
| 195,550
| 195,200
| 195,250
| 1,727.440741
| 337,488,134.625873
|
2021-10-16 00:20:00
| 195,250
| 195,450
| 195,100
| 195,350
| 1,367.905252
| 267,139,817.830093
|
2021-10-16 00:21:00
| 195,350
| 195,400
| 194,850
| 195,150
| 1,792.419664
| 349,862,196.163616
|
2021-10-16 00:22:00
| 194,900
| 195,400
| 194,900
| 195,300
| 1,393.781596
| 271,874,888.678049
|
2021-10-16 00:23:00
| 195,300
| 195,350
| 194,800
| 195,000
| 1,237.880835
| 241,528,009.387088
|
2021-10-16 00:24:00
| 195,000
| 195,300
| 194,600
| 194,900
| 2,310.298422
| 450,619,512.556648
|
2021-10-16 00:25:00
| 195,050
| 195,050
| 194,550
| 194,600
| 4,178.063539
| 813,470,462.00845
|
2021-10-16 00:26:00
| 194,600
| 195,150
| 194,450
| 194,950
| 2,615.637559
| 509,853,182.949191
|
2021-10-16 00:27:00
| 194,950
| 195,300
| 194,800
| 194,950
| 2,062.868333
| 402,357,845.619004
|
2021-10-16 00:28:00
| 194,950
| 195,000
| 194,850
| 194,950
| 658.182708
| 128,296,419.425993
|
2021-10-16 00:29:00
| 194,950
| 195,300
| 194,750
| 195,250
| 1,866.531311
| 364,118,353.307642
|
2021-10-16 00:30:00
| 195,250
| 195,350
| 195,000
| 195,300
| 906.371414
| 176,957,538.798826
|
2021-10-16 00:31:00
| 195,300
| 195,400
| 195,300
| 195,400
| 657.641442
| 128,488,548.944132
|
2021-10-16 00:32:00
| 195,350
| 195,400
| 195,050
| 195,100
| 409.886355
| 80,051,926.052142
|
2021-10-16 00:33:00
| 195,050
| 195,100
| 193,950
| 194,050
| 3,582.260764
| 696,104,186.558615
|
2021-10-16 00:34:00
| 194,050
| 194,850
| 193,950
| 194,750
| 859.890989
| 167,144,903.855793
|
2021-10-16 00:35:00
| 194,700
| 194,750
| 194,550
| 194,750
| 1,071.896436
| 208,672,138.637691
|
2021-10-16 00:36:00
| 194,750
| 194,750
| 194,650
| 194,700
| 923.523013
| 179,820,053.417264
|
2021-10-16 00:37:00
| 194,700
| 194,700
| 194,400
| 194,400
| 716.055083
| 139,259,405.820613
|
2021-10-16 00:38:00
| 194,350
| 194,850
| 194,350
| 194,500
| 775.297325
| 150,766,272.424015
|
2021-10-16 00:39:00
| 194,750
| 194,850
| 194,550
| 194,600
| 239.757898
| 46,656,883.02007
|
2021-10-16 00:40:00
| 194,600
| 195,000
| 194,550
| 195,000
| 695.673085
| 135,487,150.149333
|
2021-10-16 00:41:00
| 194,950
| 195,200
| 194,800
| 195,000
| 534.548458
| 104,235,236.221909
|
2021-10-16 00:42:00
| 195,000
| 195,200
| 194,750
| 194,950
| 431.943819
| 84,216,650.449462
|
2021-10-16 00:43:00
| 194,950
| 194,950
| 194,750
| 194,900
| 1,076.687936
| 209,779,105.295478
|
2021-10-16 00:44:00
| 194,900
| 194,900
| 194,700
| 194,700
| 463.986135
| 90,373,812.402899
|
2021-10-16 00:45:00
| 194,700
| 194,800
| 194,400
| 194,700
| 1,435.952416
| 279,504,834.356105
|
2021-10-16 00:46:00
| 194,750
| 195,200
| 194,700
| 195,000
| 1,189.652141
| 231,938,285.129991
|
2021-10-16 00:47:00
| 194,950
| 195,150
| 194,850
| 194,950
| 171.624795
| 33,467,710.442942
|
2021-10-16 00:48:00
| 194,950
| 194,950
| 194,750
| 194,900
| 418.470437
| 81,529,661.491256
|
2021-10-16 00:49:00
| 194,900
| 194,900
| 194,750
| 194,900
| 524.930305
| 102,253,522.634417
|
2021-10-16 00:50:00
| 194,900
| 195,400
| 194,750
| 195,400
| 1,158.547144
| 226,016,786.382981
|
2021-10-16 00:51:00
| 195,400
| 195,700
| 195,400
| 195,550
| 897.371963
| 175,456,143.489204
|
2021-10-16 00:52:00
| 195,400
| 195,550
| 195,050
| 195,400
| 445.077422
| 86,990,727.862398
|
2021-10-16 00:53:00
| 195,250
| 195,450
| 195,050
| 195,400
| 326.06713
| 63,685,481.450384
|
2021-10-16 00:54:00
| 195,450
| 195,450
| 195,050
| 195,200
| 534.571823
| 104,416,239.623311
|
2021-10-16 00:55:00
| 195,200
| 195,350
| 195,000
| 195,100
| 401.225478
| 78,286,739.388857
|
2021-10-16 00:56:00
| 195,100
| 195,250
| 195,000
| 195,250
| 352.870381
| 68,860,750.362197
|
2021-10-16 00:57:00
| 195,250
| 195,450
| 195,200
| 195,400
| 375.857488
| 73,429,710.811804
|
2021-10-16 00:58:00
| 195,400
| 195,800
| 195,400
| 195,800
| 835.559288
| 163,409,050.778382
|
2021-10-16 00:59:00
| 195,800
| 196,550
| 195,750
| 196,300
| 810.448517
| 158,876,011.681979
|
2021-10-16 01:00:00
| 196,550
| 196,600
| 195,650
| 196,150
| 782.769188
| 153,580,487.81661
|
2021-10-16 01:01:00
| 196,000
| 196,300
| 195,950
| 196,300
| 336.794122
| 66,008,714.116369
|
2021-10-16 01:02:00
| 196,300
| 196,450
| 195,850
| 196,200
| 465.021944
| 91,185,063.037724
|
2021-10-16 01:03:00
| 196,200
| 196,450
| 196,000
| 196,450
| 653.982448
| 128,335,496.333648
|
2021-10-16 01:04:00
| 196,350
| 197,050
| 196,050
| 197,000
| 2,562.553565
| 504,059,468.017468
|
2021-10-16 01:05:00
| 197,000
| 197,100
| 196,650
| 196,700
| 1,564.288729
| 307,972,233.643727
|
2021-10-16 01:06:00
| 196,850
| 197,050
| 196,650
| 196,900
| 1,420.354265
| 279,560,784.792654
|
2021-10-16 01:07:00
| 196,950
| 197,200
| 196,800
| 196,950
| 819.999303
| 161,458,262.462281
|
2021-10-16 01:08:00
| 196,900
| 196,950
| 196,600
| 196,650
| 641.150662
| 126,157,324.774443
|
2021-10-16 01:09:00
| 196,650
| 197,950
| 196,600
| 197,800
| 1,794.788627
| 354,053,551.199021
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.