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 02:50:00
| 196,700
| 196,750
| 196,300
| 196,650
| 312.896374
| 61,526,992.072181
|
2021-10-16 02:51:00
| 196,750
| 196,900
| 196,400
| 196,850
| 207.885323
| 40,903,776.820199
|
2021-10-16 02:52:00
| 196,850
| 196,900
| 196,750
| 196,900
| 97.428312
| 19,178,868.777842
|
2021-10-16 02:53:00
| 196,900
| 197,850
| 196,900
| 197,850
| 411.090226
| 81,112,023.467881
|
2021-10-16 02:54:00
| 197,400
| 198,150
| 197,400
| 198,100
| 869.470255
| 172,112,860.53518
|
2021-10-16 02:55:00
| 198,100
| 198,100
| 197,400
| 197,800
| 699.046872
| 138,159,594.819546
|
2021-10-16 02:56:00
| 197,450
| 197,750
| 197,400
| 197,650
| 140.188284
| 27,686,498.592632
|
2021-10-16 02:57:00
| 197,650
| 197,650
| 197,500
| 197,500
| 339.587126
| 67,088,323.632335
|
2021-10-16 02:58:00
| 197,500
| 197,550
| 197,150
| 197,200
| 588.49765
| 116,076,183.777143
|
2021-10-16 02:59:00
| 197,000
| 197,150
| 196,750
| 196,850
| 723.481694
| 142,490,125.750308
|
2021-10-16 03:00:00
| 197,000
| 197,700
| 196,750
| 197,500
| 527.283601
| 104,059,026.252423
|
2021-10-16 03:01:00
| 197,500
| 197,550
| 197,400
| 197,500
| 113.31435
| 22,374,894.088216
|
2021-10-16 03:02:00
| 197,500
| 197,550
| 197,000
| 197,300
| 174.952404
| 34,519,360.396287
|
2021-10-16 03:03:00
| 197,300
| 197,300
| 196,500
| 197,100
| 128.314243
| 25,254,998.848171
|
2021-10-16 03:04:00
| 197,100
| 197,100
| 196,450
| 196,550
| 402.959517
| 79,237,755.422411
|
2021-10-16 03:05:00
| 196,550
| 197,000
| 196,450
| 196,500
| 358.040221
| 70,346,196.395329
|
2021-10-16 03:06:00
| 196,550
| 197,300
| 196,550
| 196,700
| 207.298095
| 40,829,475.831035
|
2021-10-16 03:07:00
| 196,700
| 196,700
| 196,500
| 196,600
| 72.893292
| 14,332,286.399241
|
2021-10-16 03:08:00
| 196,550
| 197,250
| 196,500
| 196,800
| 199.388625
| 39,224,512.600924
|
2021-10-16 03:09:00
| 196,900
| 197,500
| 196,750
| 197,000
| 314.754994
| 62,000,782.499852
|
2021-10-16 03:10:00
| 197,000
| 197,500
| 197,000
| 197,500
| 143.772006
| 28,375,473.285659
|
2021-10-16 03:11:00
| 197,500
| 197,550
| 197,100
| 197,400
| 181.860036
| 35,888,621.086232
|
2021-10-16 03:12:00
| 197,450
| 197,450
| 197,100
| 197,450
| 92.683452
| 18,291,894.624532
|
2021-10-16 03:13:00
| 197,450
| 198,000
| 197,450
| 198,000
| 189.729619
| 37,526,722.460009
|
2021-10-16 03:14:00
| 198,100
| 198,300
| 197,800
| 198,200
| 283.708525
| 56,232,154.882343
|
2021-10-16 03:15:00
| 198,200
| 198,250
| 198,200
| 198,200
| 221.983632
| 43,998,584.013292
|
2021-10-16 03:16:00
| 198,200
| 198,450
| 198,200
| 198,450
| 350.863968
| 69,601,306.417846
|
2021-10-16 03:17:00
| 198,450
| 198,500
| 197,750
| 197,950
| 587.781366
| 116,484,346.642979
|
2021-10-16 03:18:00
| 197,950
| 198,450
| 197,850
| 198,400
| 94.249912
| 18,663,399.760936
|
2021-10-16 03:19:00
| 197,950
| 198,450
| 197,950
| 198,450
| 259.87024
| 51,560,279.425367
|
2021-10-16 03:20:00
| 198,500
| 198,700
| 198,500
| 198,550
| 298.690783
| 59,308,771.692969
|
2021-10-16 03:21:00
| 198,550
| 198,700
| 198,550
| 198,550
| 342.592109
| 68,040,911.767537
|
2021-10-16 03:22:00
| 198,550
| 198,550
| 198,000
| 198,000
| 114.963666
| 22,804,814.335646
|
2021-10-16 03:23:00
| 198,000
| 198,550
| 198,000
| 198,200
| 207.264975
| 41,058,035.657614
|
2021-10-16 03:24:00
| 198,200
| 198,750
| 198,100
| 198,600
| 189.417819
| 37,587,147.73381
|
2021-10-16 03:25:00
| 198,600
| 198,750
| 198,500
| 198,500
| 180.391647
| 35,826,161.552991
|
2021-10-16 03:26:00
| 198,500
| 198,600
| 198,350
| 198,400
| 50.787658
| 10,076,812.167216
|
2021-10-16 03:27:00
| 198,350
| 198,400
| 198,100
| 198,100
| 253.021161
| 50,194,222.304089
|
2021-10-16 03:28:00
| 198,300
| 198,300
| 197,400
| 197,650
| 299.885969
| 59,274,926.474272
|
2021-10-16 03:29:00
| 197,700
| 198,300
| 197,700
| 198,150
| 116.669234
| 23,109,107.233885
|
2021-10-16 03:30:00
| 198,100
| 198,400
| 198,100
| 198,350
| 188.409607
| 37,361,226.071428
|
2021-10-16 03:31:00
| 198,350
| 198,500
| 198,250
| 198,250
| 89.112117
| 17,677,398.661581
|
2021-10-16 03:32:00
| 198,250
| 198,300
| 198,250
| 198,300
| 52.281005
| 10,366,360.144148
|
2021-10-16 03:33:00
| 198,350
| 198,400
| 198,100
| 198,300
| 79.349669
| 15,730,010.942865
|
2021-10-16 03:34:00
| 198,300
| 198,400
| 198,200
| 198,300
| 111.908559
| 22,191,574.646884
|
2021-10-16 03:35:00
| 198,300
| 198,600
| 198,200
| 198,550
| 263.088713
| 52,182,875.755613
|
2021-10-16 03:36:00
| 198,550
| 198,750
| 197,800
| 198,750
| 1,437.489495
| 284,771,907.799182
|
2021-10-16 03:37:00
| 198,750
| 198,750
| 198,500
| 198,500
| 35.832464
| 7,114,748.765976
|
2021-10-16 03:38:00
| 198,500
| 199,000
| 198,500
| 199,000
| 417.150989
| 82,932,579.968481
|
2021-10-16 03:39:00
| 199,000
| 199,850
| 198,950
| 199,850
| 1,201.265051
| 239,621,317.325
|
2021-10-16 03:40:00
| 199,850
| 199,900
| 199,550
| 199,600
| 472.691082
| 94,396,270.895785
|
2021-10-16 03:41:00
| 199,650
| 199,650
| 198,500
| 199,500
| 402.685133
| 80,235,690.325505
|
2021-10-16 03:42:00
| 199,450
| 199,450
| 199,000
| 199,000
| 201.305848
| 40,115,186.844724
|
2021-10-16 03:43:00
| 198,600
| 199,000
| 198,300
| 198,450
| 349.553528
| 69,362,229.044762
|
2021-10-16 03:44:00
| 198,850
| 198,950
| 198,450
| 198,900
| 159.857203
| 31,795,495.313691
|
2021-10-16 03:45:00
| 198,950
| 198,950
| 198,500
| 198,500
| 259.908437
| 51,683,360.091179
|
2021-10-16 03:46:00
| 198,500
| 198,500
| 198,000
| 198,350
| 222.5615
| 44,149,284.946422
|
2021-10-16 03:47:00
| 198,350
| 198,350
| 198,000
| 198,250
| 204.361019
| 40,476,134.318474
|
2021-10-16 03:48:00
| 198,250
| 198,450
| 198,100
| 198,400
| 244.875521
| 48,563,641.54489
|
2021-10-16 03:49:00
| 198,450
| 198,500
| 198,400
| 198,450
| 103.573551
| 20,552,717.144149
|
2021-10-16 03:50:00
| 198,450
| 198,450
| 198,000
| 198,050
| 137.557198
| 27,254,246.158874
|
2021-10-16 03:51:00
| 198,050
| 198,350
| 197,900
| 197,950
| 396.967246
| 78,600,530.475728
|
2021-10-16 03:52:00
| 197,950
| 197,950
| 197,500
| 197,600
| 294.294381
| 58,183,085.91923
|
2021-10-16 03:53:00
| 197,600
| 197,800
| 197,600
| 197,650
| 233.829926
| 46,224,714.799064
|
2021-10-16 03:54:00
| 197,650
| 197,650
| 197,350
| 197,350
| 353.500736
| 69,846,681.228522
|
2021-10-16 03:55:00
| 197,400
| 197,400
| 197,300
| 197,350
| 173.219096
| 34,185,107.685861
|
2021-10-16 03:56:00
| 197,350
| 197,900
| 197,300
| 197,450
| 229.594579
| 45,321,185.476601
|
2021-10-16 03:57:00
| 197,450
| 197,750
| 197,400
| 197,450
| 87.404714
| 17,257,986.58352
|
2021-10-16 03:58:00
| 197,450
| 197,450
| 196,600
| 196,600
| 493.732295
| 97,238,487.718838
|
2021-10-16 03:59:00
| 196,600
| 197,100
| 196,600
| 197,000
| 117.963775
| 23,242,112.044164
|
2021-10-16 04:00:00
| 197,000
| 197,100
| 196,700
| 196,850
| 174.851125
| 34,428,436.113252
|
2021-10-16 04:01:00
| 196,850
| 197,100
| 196,600
| 196,900
| 226.945886
| 44,656,765.07196
|
2021-10-16 04:02:00
| 196,900
| 197,100
| 196,550
| 196,550
| 560.772348
| 110,324,239.03446
|
2021-10-16 04:03:00
| 196,550
| 196,900
| 196,350
| 196,400
| 467.655664
| 91,895,895.065725
|
2021-10-16 04:04:00
| 196,400
| 196,400
| 196,000
| 196,250
| 360.007938
| 70,609,928.522944
|
2021-10-16 04:05:00
| 196,000
| 196,200
| 196,000
| 196,050
| 254.45645
| 49,876,513.032095
|
2021-10-16 04:06:00
| 196,000
| 196,100
| 195,100
| 195,100
| 1,194.038321
| 233,597,491.093918
|
2021-10-16 04:07:00
| 195,300
| 195,300
| 195,050
| 195,200
| 373.68397
| 72,919,396.589515
|
2021-10-16 04:08:00
| 195,200
| 195,250
| 195,150
| 195,200
| 191.022432
| 37,288,519.29051
|
2021-10-16 04:09:00
| 195,250
| 195,250
| 195,000
| 195,100
| 1,010.946882
| 197,193,878.089323
|
2021-10-16 04:10:00
| 195,150
| 195,250
| 195,000
| 195,150
| 330.280149
| 64,447,147.974891
|
2021-10-16 04:11:00
| 195,100
| 195,200
| 194,750
| 195,200
| 489.693241
| 95,491,887.972533
|
2021-10-16 04:12:00
| 195,200
| 196,000
| 195,200
| 196,000
| 885.137277
| 172,959,882.966638
|
2021-10-16 04:13:00
| 195,850
| 196,000
| 195,500
| 195,800
| 188.34823
| 36,886,369.565784
|
2021-10-16 04:14:00
| 195,500
| 195,950
| 195,500
| 195,800
| 137.726985
| 26,966,926.314852
|
2021-10-16 04:15:00
| 195,900
| 196,000
| 195,750
| 195,950
| 129.915057
| 25,441,547.64192
|
2021-10-16 04:16:00
| 195,950
| 196,050
| 195,800
| 195,800
| 134.062785
| 26,263,813.511942
|
2021-10-16 04:17:00
| 195,800
| 195,900
| 195,800
| 195,800
| 47.834915
| 9,366,416.636088
|
2021-10-16 04:18:00
| 195,900
| 196,050
| 195,800
| 195,850
| 92.437743
| 18,108,322.859983
|
2021-10-16 04:19:00
| 195,850
| 196,000
| 195,750
| 195,750
| 132.284575
| 25,903,440.531618
|
2021-10-16 04:20:00
| 195,750
| 195,850
| 195,750
| 195,750
| 98.410954
| 19,266,065.812464
|
2021-10-16 04:21:00
| 195,800
| 195,850
| 195,750
| 195,750
| 106.149285
| 20,779,741.485735
|
2021-10-16 04:22:00
| 195,800
| 195,800
| 195,600
| 195,600
| 204.809079
| 40,093,685.855662
|
2021-10-16 04:23:00
| 195,600
| 195,700
| 195,550
| 195,550
| 91.601173
| 17,920,243.860753
|
2021-10-16 04:24:00
| 195,700
| 195,700
| 195,500
| 195,500
| 138.808629
| 27,145,859.772805
|
2021-10-16 04:25:00
| 195,550
| 195,650
| 195,500
| 195,650
| 163.76937
| 32,026,568.167968
|
2021-10-16 04:26:00
| 195,650
| 196,000
| 195,350
| 196,000
| 299.765718
| 58,646,828.5358
|
2021-10-16 04:27:00
| 196,000
| 196,750
| 195,900
| 196,450
| 279.868607
| 54,904,620.403765
|
2021-10-16 04:28:00
| 196,050
| 196,700
| 196,050
| 196,600
| 127.68646
| 25,084,855.651923
|
2021-10-16 04:29:00
| 196,600
| 196,800
| 196,200
| 196,250
| 200.670361
| 39,456,214.382971
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.