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 06:10:00
| 198,450
| 198,650
| 198,100
| 198,600
| 374.161818
| 74,267,737.363564
|
2021-10-16 06:11:00
| 198,600
| 198,700
| 198,400
| 198,550
| 201.727532
| 40,054,027.588518
|
2021-10-16 06:12:00
| 198,450
| 198,800
| 198,450
| 198,700
| 126.707936
| 25,169,661.467445
|
2021-10-16 06:13:00
| 198,700
| 198,800
| 198,700
| 198,700
| 186.121524
| 36,987,464.960834
|
2021-10-16 06:14:00
| 198,600
| 198,700
| 198,550
| 198,600
| 259.81114
| 51,598,433.204559
|
2021-10-16 06:15:00
| 198,600
| 198,600
| 198,550
| 198,550
| 376.451684
| 74,746,934.056092
|
2021-10-16 06:16:00
| 198,500
| 198,550
| 198,000
| 198,050
| 89.502597
| 17,749,747.361879
|
2021-10-16 06:17:00
| 198,050
| 198,400
| 197,500
| 197,550
| 271.120089
| 53,590,743.949561
|
2021-10-16 06:18:00
| 197,550
| 197,950
| 197,550
| 197,850
| 234.513211
| 46,355,997.465986
|
2021-10-16 06:19:00
| 197,850
| 197,950
| 197,550
| 197,850
| 298.729292
| 59,106,096.617286
|
2021-10-16 06:20:00
| 197,900
| 197,900
| 197,550
| 197,750
| 120.677527
| 23,857,665.068467
|
2021-10-16 06:21:00
| 197,700
| 197,800
| 197,600
| 197,650
| 241.647019
| 47,762,937.514395
|
2021-10-16 06:22:00
| 197,650
| 197,900
| 197,600
| 197,700
| 618.346477
| 122,229,850.241533
|
2021-10-16 06:23:00
| 197,700
| 197,700
| 197,350
| 197,350
| 166.46549
| 32,888,229.436825
|
2021-10-16 06:24:00
| 197,500
| 197,500
| 196,800
| 196,900
| 706.713028
| 139,277,348.940555
|
2021-10-16 06:25:00
| 196,950
| 196,950
| 196,450
| 196,600
| 342.654517
| 67,438,840.788893
|
2021-10-16 06:26:00
| 196,650
| 196,650
| 196,350
| 196,600
| 506.26345
| 99,504,561.844048
|
2021-10-16 06:27:00
| 196,600
| 196,650
| 196,000
| 196,550
| 771.860805
| 151,680,629.215288
|
2021-10-16 06:28:00
| 196,350
| 196,550
| 196,150
| 196,350
| 447.310046
| 87,818,696.923189
|
2021-10-16 06:29:00
| 196,350
| 196,500
| 196,100
| 196,100
| 453.566966
| 89,001,430.318473
|
2021-10-16 06:30:00
| 196,150
| 196,550
| 196,100
| 196,500
| 541.231873
| 106,229,988.265301
|
2021-10-16 06:31:00
| 196,500
| 196,600
| 196,300
| 196,600
| 197.064832
| 38,722,587.759023
|
2021-10-16 06:32:00
| 196,550
| 196,600
| 196,500
| 196,500
| 260.468323
| 51,199,087.864205
|
2021-10-16 06:33:00
| 196,600
| 196,650
| 196,500
| 196,550
| 277.027209
| 54,451,572.646787
|
2021-10-16 06:34:00
| 196,550
| 196,650
| 196,150
| 196,300
| 486.171555
| 95,518,275.473473
|
2021-10-16 06:35:00
| 196,150
| 196,300
| 196,100
| 196,250
| 509.858908
| 100,019,813.92503
|
2021-10-16 06:36:00
| 196,250
| 196,550
| 196,200
| 196,550
| 301.415374
| 59,171,331.651614
|
2021-10-16 06:37:00
| 196,550
| 196,550
| 196,300
| 196,500
| 273.148528
| 53,681,772.957817
|
2021-10-16 06:38:00
| 196,550
| 196,550
| 196,200
| 196,450
| 330.369442
| 64,860,896.482363
|
2021-10-16 06:39:00
| 196,200
| 196,450
| 196,000
| 196,050
| 759.956984
| 149,078,509.703778
|
2021-10-16 06:40:00
| 196,050
| 196,450
| 196,000
| 196,450
| 740.732207
| 145,314,798.574746
|
2021-10-16 06:41:00
| 196,250
| 196,450
| 196,150
| 196,150
| 286.478617
| 56,221,845.84247
|
2021-10-16 06:42:00
| 196,150
| 196,400
| 196,150
| 196,300
| 542.922872
| 106,565,233.066142
|
2021-10-16 06:43:00
| 196,350
| 196,350
| 196,250
| 196,300
| 784.327971
| 153,970,338.949363
|
2021-10-16 06:44:00
| 196,350
| 196,450
| 196,250
| 196,250
| 539.131057
| 105,849,142.145829
|
2021-10-16 06:45:00
| 196,300
| 196,300
| 196,150
| 196,150
| 427.691901
| 83,924,273.917956
|
2021-10-16 06:46:00
| 196,200
| 196,200
| 196,000
| 196,100
| 512.498055
| 100,496,838.368933
|
2021-10-16 06:47:00
| 196,050
| 196,150
| 196,000
| 196,100
| 425.08656
| 83,355,014.546218
|
2021-10-16 06:48:00
| 196,050
| 196,150
| 196,050
| 196,100
| 185.20634
| 36,319,671.473578
|
2021-10-16 06:49:00
| 196,150
| 196,150
| 196,050
| 196,050
| 339.251928
| 66,518,898.103464
|
2021-10-16 06:50:00
| 196,100
| 196,100
| 195,650
| 195,900
| 836.986842
| 163,996,292.197322
|
2021-10-16 06:51:00
| 195,600
| 195,900
| 195,450
| 195,900
| 504.481662
| 98,678,471.155569
|
2021-10-16 06:52:00
| 195,900
| 195,950
| 195,750
| 195,750
| 185.220732
| 36,269,488.417021
|
2021-10-16 06:53:00
| 195,750
| 195,800
| 195,650
| 195,650
| 195.442806
| 38,250,488.258923
|
2021-10-16 06:54:00
| 195,700
| 195,750
| 195,500
| 195,700
| 820.875965
| 160,560,508.061713
|
2021-10-16 06:55:00
| 195,600
| 195,950
| 195,500
| 195,950
| 1,033.303931
| 202,177,697.27583
|
2021-10-16 06:56:00
| 195,750
| 195,900
| 195,350
| 195,500
| 1,429.440671
| 279,446,973.780302
|
2021-10-16 06:57:00
| 195,500
| 195,750
| 195,400
| 195,750
| 493.093453
| 96,422,589.405963
|
2021-10-16 06:58:00
| 195,700
| 195,850
| 195,500
| 195,600
| 346.150257
| 67,716,757.855537
|
2021-10-16 06:59:00
| 195,550
| 195,600
| 195,400
| 195,450
| 400.681918
| 78,339,277.720816
|
2021-10-16 07:00:00
| 195,400
| 195,450
| 195,050
| 195,050
| 1,645.857324
| 321,370,999.713624
|
2021-10-16 07:01:00
| 194,900
| 195,150
| 194,600
| 194,800
| 1,713.590745
| 333,852,240.624863
|
2021-10-16 07:02:00
| 194,800
| 195,350
| 194,750
| 195,250
| 545.99596
| 106,469,896.190594
|
2021-10-16 07:03:00
| 195,350
| 195,550
| 195,250
| 195,450
| 616.78228
| 120,549,010.275094
|
2021-10-16 07:04:00
| 195,500
| 195,600
| 195,250
| 195,250
| 901.362175
| 176,197,101.557161
|
2021-10-16 07:05:00
| 195,600
| 195,950
| 195,300
| 195,900
| 475.219939
| 93,044,247.134811
|
2021-10-16 07:06:00
| 195,900
| 195,950
| 195,700
| 195,700
| 358.731394
| 70,249,158.332913
|
2021-10-16 07:07:00
| 195,700
| 195,850
| 195,600
| 195,750
| 839.464052
| 164,346,257.712938
|
2021-10-16 07:08:00
| 195,750
| 196,000
| 195,700
| 196,000
| 1,173.045936
| 229,713,987.15112
|
2021-10-16 07:09:00
| 196,000
| 196,400
| 196,000
| 196,400
| 704.854044
| 138,328,348.832403
|
2021-10-16 07:10:00
| 196,400
| 196,800
| 196,250
| 196,800
| 1,090.287065
| 214,242,036.504099
|
2021-10-16 07:11:00
| 196,800
| 197,850
| 196,750
| 197,450
| 708.036663
| 139,706,067.76071
|
2021-10-16 07:12:00
| 197,700
| 197,700
| 196,550
| 197,000
| 716.39091
| 141,324,916.424974
|
2021-10-16 07:13:00
| 196,950
| 196,950
| 196,100
| 196,300
| 719.484788
| 141,330,750.202145
|
2021-10-16 07:14:00
| 196,300
| 196,650
| 196,150
| 196,600
| 566.488991
| 111,206,904.077536
|
2021-10-16 07:15:00
| 196,300
| 197,450
| 196,300
| 197,450
| 586.676659
| 115,449,430.1168
|
2021-10-16 07:16:00
| 197,400
| 197,700
| 197,400
| 197,700
| 548.129219
| 108,277,307.638116
|
2021-10-16 07:17:00
| 197,700
| 197,700
| 197,500
| 197,500
| 765.054377
| 151,157,069.652203
|
2021-10-16 07:18:00
| 197,600
| 197,600
| 196,800
| 196,800
| 852.514729
| 167,970,527.510897
|
2021-10-16 07:19:00
| 196,800
| 196,850
| 196,100
| 196,100
| 780.52566
| 153,320,854.299804
|
2021-10-16 07:20:00
| 196,150
| 196,250
| 196,100
| 196,150
| 1,042.143272
| 204,435,560.886262
|
2021-10-16 07:21:00
| 196,150
| 196,200
| 195,700
| 195,800
| 1,318.613061
| 258,349,486.992397
|
2021-10-16 07:22:00
| 195,900
| 196,200
| 195,700
| 195,700
| 2,066.764148
| 404,707,980.834923
|
2021-10-16 07:23:00
| 195,750
| 196,200
| 195,700
| 196,100
| 1,021.095972
| 200,065,864.689147
|
2021-10-16 07:24:00
| 195,900
| 196,100
| 195,750
| 195,850
| 1,292.523432
| 253,229,370.964005
|
2021-10-16 07:25:00
| 196,050
| 196,050
| 195,850
| 195,950
| 1,501.666979
| 294,266,630.594936
|
2021-10-16 07:26:00
| 195,950
| 196,000
| 195,700
| 195,800
| 913.858492
| 178,964,132.616513
|
2021-10-16 07:27:00
| 195,800
| 195,900
| 195,750
| 195,800
| 1,473.746435
| 288,599,467.491146
|
2021-10-16 07:28:00
| 195,850
| 195,850
| 195,600
| 195,650
| 2,351.68033
| 460,267,991.366197
|
2021-10-16 07:29:00
| 195,700
| 195,850
| 195,600
| 195,850
| 1,226.21544
| 240,050,312.961862
|
2021-10-16 07:30:00
| 195,800
| 195,900
| 195,600
| 195,850
| 1,513.54134
| 296,295,007.555311
|
2021-10-16 07:31:00
| 195,850
| 196,200
| 195,450
| 196,100
| 1,302.229386
| 255,117,463.211059
|
2021-10-16 07:32:00
| 196,200
| 196,200
| 196,050
| 196,150
| 319.467868
| 62,659,760.772043
|
2021-10-16 07:33:00
| 196,150
| 196,750
| 196,050
| 196,350
| 490.260369
| 96,259,418.685374
|
2021-10-16 07:34:00
| 196,350
| 196,750
| 196,250
| 196,350
| 497.320135
| 97,660,993.461269
|
2021-10-16 07:35:00
| 196,750
| 196,750
| 196,300
| 196,350
| 346.721531
| 68,074,327.247883
|
2021-10-16 07:36:00
| 196,350
| 196,550
| 196,350
| 196,500
| 364.57717
| 71,624,939.745687
|
2021-10-16 07:37:00
| 196,500
| 196,550
| 196,450
| 196,450
| 949.675736
| 186,591,426.975019
|
2021-10-16 07:38:00
| 196,450
| 196,550
| 196,450
| 196,500
| 951.990413
| 187,066,349.714568
|
2021-10-16 07:39:00
| 196,500
| 197,100
| 196,400
| 196,750
| 1,522.278509
| 299,144,935.510129
|
2021-10-16 07:40:00
| 197,100
| 197,300
| 196,700
| 197,200
| 651.643506
| 128,509,093.453999
|
2021-10-16 07:41:00
| 197,300
| 197,350
| 196,800
| 196,850
| 1,075.746731
| 212,011,682.190529
|
2021-10-16 07:42:00
| 197,000
| 197,000
| 196,400
| 196,500
| 359.707812
| 70,758,048.644817
|
2021-10-16 07:43:00
| 196,500
| 196,500
| 195,750
| 195,950
| 929.333747
| 182,283,621.524631
|
2021-10-16 07:44:00
| 195,850
| 196,350
| 195,800
| 195,900
| 690.45836
| 135,242,117.674358
|
2021-10-16 07:45:00
| 195,900
| 196,100
| 195,900
| 195,950
| 613.759597
| 120,277,821.558745
|
2021-10-16 07:46:00
| 195,950
| 196,350
| 195,950
| 196,350
| 439.505828
| 86,160,619.77964
|
2021-10-16 07:47:00
| 196,300
| 196,350
| 196,150
| 196,300
| 696.920046
| 136,802,685.859667
|
2021-10-16 07:48:00
| 196,300
| 196,400
| 196,150
| 196,300
| 608.709179
| 119,489,015.46033
|
2021-10-16 07:49:00
| 196,400
| 196,400
| 196,300
| 196,350
| 374.295815
| 73,485,332.137881
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.