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
|
|---|---|---|---|---|---|---|
2021-10-16 01:10:00
| 197,700
| 199,000
| 197,700
| 199,000
| 3,798.172144
| 753,847,890.042388
|
2021-10-16 01:11:00
| 198,900
| 199,300
| 196,850
| 197,600
| 4,763.301873
| 945,512,683.229926
|
2021-10-16 01:12:00
| 197,000
| 197,600
| 196,700
| 197,100
| 2,369.917077
| 467,096,269.730991
|
2021-10-16 01:13:00
| 197,100
| 197,700
| 197,100
| 197,150
| 1,612.561798
| 318,172,446.056657
|
2021-10-16 01:14:00
| 197,200
| 197,500
| 195,800
| 196,350
| 1,633.856487
| 321,353,597.767407
|
2021-10-16 01:15:00
| 196,150
| 197,000
| 196,100
| 196,100
| 1,584.360885
| 310,965,172.040956
|
2021-10-16 01:16:00
| 196,150
| 196,250
| 195,700
| 195,750
| 1,612.76389
| 316,151,807.026636
|
2021-10-16 01:17:00
| 195,800
| 196,050
| 195,750
| 195,800
| 816.720023
| 159,967,111.332753
|
2021-10-16 01:18:00
| 195,800
| 195,850
| 195,750
| 195,750
| 840.510946
| 164,562,755.115621
|
2021-10-16 01:19:00
| 195,750
| 195,800
| 195,500
| 195,650
| 1,019.312812
| 199,415,099.191667
|
2021-10-16 01:20:00
| 195,800
| 197,000
| 195,650
| 196,750
| 759.550459
| 148,900,715.37318
|
2021-10-16 01:21:00
| 196,350
| 196,800
| 196,200
| 196,250
| 478.792688
| 94,058,916.766321
|
2021-10-16 01:22:00
| 196,250
| 196,300
| 195,900
| 196,300
| 546.866574
| 107,222,844.864689
|
2021-10-16 01:23:00
| 196,300
| 197,150
| 196,100
| 197,150
| 614.587649
| 120,982,102.010439
|
2021-10-16 01:24:00
| 197,150
| 197,200
| 196,600
| 197,100
| 784.31653
| 154,552,944.29099
|
2021-10-16 01:25:00
| 197,150
| 197,450
| 197,100
| 197,100
| 1,146.408108
| 226,133,576.221932
|
2021-10-16 01:26:00
| 197,100
| 197,200
| 196,850
| 197,050
| 700.156441
| 137,957,165.00609
|
2021-10-16 01:27:00
| 197,050
| 197,200
| 197,050
| 197,100
| 417.494787
| 82,282,605.089419
|
2021-10-16 01:28:00
| 197,050
| 197,200
| 197,000
| 197,050
| 1,000.408516
| 197,119,142.198054
|
2021-10-16 01:29:00
| 197,050
| 197,300
| 197,050
| 197,250
| 396.800037
| 78,246,411.681267
|
2021-10-16 01:30:00
| 197,250
| 197,300
| 196,500
| 196,700
| 899.726384
| 177,159,252.168806
|
2021-10-16 01:31:00
| 196,700
| 196,750
| 196,000
| 196,000
| 1,370.525203
| 269,267,986.827955
|
2021-10-16 01:32:00
| 196,000
| 196,600
| 195,550
| 196,400
| 1,915.751106
| 375,606,441.210628
|
2021-10-16 01:33:00
| 196,400
| 196,600
| 196,050
| 196,600
| 1,063.263479
| 208,900,627.965252
|
2021-10-16 01:34:00
| 196,600
| 197,250
| 196,300
| 197,150
| 655.683165
| 129,062,647.935468
|
2021-10-16 01:35:00
| 197,250
| 197,250
| 196,950
| 196,950
| 651.254664
| 128,337,706.106372
|
2021-10-16 01:36:00
| 196,850
| 197,150
| 196,850
| 197,050
| 1,224.033468
| 241,181,376.981727
|
2021-10-16 01:37:00
| 197,050
| 197,050
| 196,000
| 196,900
| 637.413236
| 125,285,055.865435
|
2021-10-16 01:38:00
| 196,900
| 197,150
| 196,050
| 197,000
| 946.131543
| 186,252,386.935079
|
2021-10-16 01:39:00
| 197,000
| 197,300
| 196,800
| 197,200
| 1,604.504723
| 316,374,829.856303
|
2021-10-16 01:40:00
| 197,200
| 197,500
| 197,000
| 197,000
| 1,749.869109
| 345,193,284.222268
|
2021-10-16 01:41:00
| 197,300
| 197,300
| 196,700
| 196,850
| 487.416088
| 96,003,806.966069
|
2021-10-16 01:42:00
| 196,850
| 196,950
| 196,100
| 196,750
| 1,176.223487
| 231,379,453.388162
|
2021-10-16 01:43:00
| 196,750
| 197,050
| 196,700
| 196,700
| 451.169844
| 88,795,111.305313
|
2021-10-16 01:44:00
| 196,750
| 197,000
| 196,650
| 196,850
| 555.857343
| 109,384,520.381806
|
2021-10-16 01:45:00
| 196,850
| 197,000
| 196,550
| 196,600
| 420.965363
| 82,806,209.96224
|
2021-10-16 01:46:00
| 196,600
| 196,800
| 196,350
| 196,500
| 617.253729
| 121,304,517.458477
|
2021-10-16 01:47:00
| 196,800
| 196,800
| 196,450
| 196,500
| 226.915679
| 44,611,858.572586
|
2021-10-16 01:48:00
| 196,500
| 196,800
| 196,450
| 196,750
| 738.215731
| 145,166,999.435423
|
2021-10-16 01:49:00
| 196,750
| 196,800
| 196,500
| 196,700
| 224.870915
| 44,218,057.171672
|
2021-10-16 01:50:00
| 196,650
| 196,950
| 196,550
| 196,950
| 682.17594
| 134,221,008.375735
|
2021-10-16 01:51:00
| 196,850
| 197,450
| 196,800
| 197,300
| 903.712604
| 178,080,272.398912
|
2021-10-16 01:52:00
| 197,450
| 198,200
| 197,300
| 198,200
| 1,340.457611
| 264,938,783.636849
|
2021-10-16 01:53:00
| 198,150
| 198,200
| 197,750
| 197,800
| 583.266416
| 115,431,634.470278
|
2021-10-16 01:54:00
| 197,950
| 198,000
| 197,750
| 197,750
| 308.082124
| 60,968,658.703716
|
2021-10-16 01:55:00
| 197,750
| 197,800
| 197,100
| 197,350
| 768.811243
| 151,703,199.068867
|
2021-10-16 01:56:00
| 197,400
| 198,650
| 197,400
| 198,650
| 831.623439
| 164,690,596.35757
|
2021-10-16 01:57:00
| 198,650
| 198,700
| 198,000
| 198,100
| 1,004.202
| 199,139,087.53595
|
2021-10-16 01:58:00
| 198,100
| 198,500
| 198,100
| 198,350
| 350.108088
| 69,407,644.247583
|
2021-10-16 01:59:00
| 198,350
| 198,350
| 198,050
| 198,100
| 278.712307
| 55,249,606.777185
|
2021-10-16 02:00:00
| 198,100
| 198,200
| 197,850
| 197,950
| 1,312.946849
| 260,010,507.02615
|
2021-10-16 02:01:00
| 197,700
| 198,000
| 197,250
| 197,350
| 914.583283
| 180,661,163.844922
|
2021-10-16 02:02:00
| 197,350
| 197,900
| 197,300
| 197,500
| 267.319126
| 52,762,099.832021
|
2021-10-16 02:03:00
| 197,450
| 197,850
| 197,450
| 197,800
| 207.586984
| 41,053,290.346757
|
2021-10-16 02:04:00
| 197,800
| 197,800
| 197,650
| 197,650
| 200.373134
| 39,616,208.63184
|
2021-10-16 02:05:00
| 197,650
| 197,650
| 197,250
| 197,250
| 331.140379
| 65,381,179.881346
|
2021-10-16 02:06:00
| 197,350
| 197,550
| 197,250
| 197,550
| 332.372264
| 65,583,261.050819
|
2021-10-16 02:07:00
| 197,550
| 197,600
| 197,250
| 197,250
| 270.459166
| 53,416,548.467752
|
2021-10-16 02:08:00
| 197,250
| 197,700
| 197,200
| 197,650
| 523.641735
| 103,447,129.904104
|
2021-10-16 02:09:00
| 197,650
| 198,300
| 197,600
| 197,700
| 581.803495
| 115,141,064.531761
|
2021-10-16 02:10:00
| 197,650
| 197,950
| 197,350
| 197,600
| 153.089981
| 30,262,157.218365
|
2021-10-16 02:11:00
| 197,600
| 197,600
| 196,050
| 196,750
| 1,064.782668
| 209,517,510.778098
|
2021-10-16 02:12:00
| 196,750
| 197,400
| 196,750
| 196,900
| 296.505928
| 58,365,900.593062
|
2021-10-16 02:13:00
| 197,000
| 197,300
| 197,000
| 197,300
| 107.361477
| 21,160,015.934078
|
2021-10-16 02:14:00
| 197,300
| 197,300
| 196,950
| 197,050
| 109.818355
| 21,660,997.087118
|
2021-10-16 02:15:00
| 197,050
| 197,100
| 196,900
| 197,000
| 324.660905
| 63,943,688.411191
|
2021-10-16 02:16:00
| 197,000
| 197,250
| 197,000
| 197,150
| 177.243764
| 34,937,735.140229
|
2021-10-16 02:17:00
| 197,150
| 197,300
| 196,950
| 197,200
| 754.442655
| 148,703,558.836402
|
2021-10-16 02:18:00
| 197,050
| 197,700
| 197,000
| 197,650
| 433.716877
| 85,713,590.197975
|
2021-10-16 02:19:00
| 197,600
| 197,650
| 197,500
| 197,500
| 67.817292
| 13,399,451.680966
|
2021-10-16 02:20:00
| 197,500
| 197,700
| 197,500
| 197,550
| 325.749342
| 64,366,314.503317
|
2021-10-16 02:21:00
| 197,500
| 197,550
| 196,950
| 197,250
| 160.335714
| 31,632,648.460724
|
2021-10-16 02:22:00
| 197,250
| 197,950
| 196,850
| 197,950
| 590.755291
| 116,748,781.210941
|
2021-10-16 02:23:00
| 197,950
| 198,250
| 197,600
| 197,950
| 384.374614
| 76,141,982.654635
|
2021-10-16 02:24:00
| 197,800
| 198,300
| 197,650
| 198,300
| 570.166917
| 112,960,791.827421
|
2021-10-16 02:25:00
| 198,300
| 198,300
| 197,800
| 198,250
| 225.381915
| 44,625,833.730339
|
2021-10-16 02:26:00
| 198,250
| 198,400
| 197,900
| 198,350
| 440.661757
| 87,384,252.066279
|
2021-10-16 02:27:00
| 198,350
| 198,650
| 198,200
| 198,450
| 1,073.314474
| 213,039,396.304628
|
2021-10-16 02:28:00
| 198,550
| 198,550
| 198,150
| 198,200
| 667.44474
| 132,298,263.898622
|
2021-10-16 02:29:00
| 198,200
| 198,250
| 197,800
| 198,000
| 226.746767
| 44,912,768.4504
|
2021-10-16 02:30:00
| 197,950
| 197,950
| 196,950
| 196,950
| 497.559051
| 98,317,818.282974
|
2021-10-16 02:31:00
| 196,950
| 197,200
| 196,600
| 196,600
| 651.424031
| 128,311,144.170418
|
2021-10-16 02:32:00
| 196,950
| 197,000
| 196,650
| 196,950
| 309.624955
| 60,970,046.859499
|
2021-10-16 02:33:00
| 197,000
| 197,000
| 196,700
| 196,850
| 184.346838
| 36,293,658.093136
|
2021-10-16 02:34:00
| 196,850
| 196,950
| 196,800
| 196,850
| 428.800361
| 84,410,972.972435
|
2021-10-16 02:35:00
| 196,850
| 197,000
| 196,800
| 196,950
| 99.772275
| 19,642,339.018974
|
2021-10-16 02:36:00
| 196,950
| 197,000
| 196,750
| 196,800
| 226.588294
| 44,618,304.776439
|
2021-10-16 02:37:00
| 196,800
| 196,800
| 196,600
| 196,600
| 364.670982
| 71,736,042.632994
|
2021-10-16 02:38:00
| 196,600
| 197,150
| 196,600
| 197,000
| 1,087.699603
| 213,909,617.834433
|
2021-10-16 02:39:00
| 197,000
| 197,200
| 196,750
| 197,200
| 214.78215
| 42,334,889.878368
|
2021-10-16 02:40:00
| 197,150
| 197,150
| 197,050
| 197,150
| 35.266123
| 6,952,262.266714
|
2021-10-16 02:41:00
| 197,150
| 197,200
| 197,000
| 197,000
| 110.473823
| 21,779,048.884817
|
2021-10-16 02:42:00
| 197,000
| 197,100
| 196,800
| 196,800
| 435.047003
| 85,629,977.366635
|
2021-10-16 02:43:00
| 196,950
| 196,950
| 196,500
| 196,500
| 101.700768
| 20,002,501.834297
|
2021-10-16 02:44:00
| 196,600
| 196,700
| 196,500
| 196,500
| 266.538737
| 52,387,099.197412
|
2021-10-16 02:45:00
| 196,500
| 196,700
| 196,400
| 196,700
| 465.837776
| 91,603,758.932092
|
2021-10-16 02:46:00
| 196,700
| 196,950
| 196,650
| 196,950
| 121.484662
| 23,898,191.521416
|
2021-10-16 02:47:00
| 196,700
| 196,950
| 196,550
| 196,600
| 115.225343
| 22,661,294.695334
|
2021-10-16 02:48:00
| 195,950
| 196,900
| 195,950
| 196,000
| 1,936.470948
| 379,984,312.221923
|
2021-10-16 02:49:00
| 196,750
| 196,750
| 196,100
| 196,300
| 345.959387
| 68,001,676.024703
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.