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 18:30:00 | 196,700 | 197,150 | 196,650 | 197,050 | 3,842.139123 | 756,715,376.009931 |
2021-10-15 18:31:00 | 197,100 | 197,100 | 195,500 | 195,500 | 5,059.941546 | 992,858,988.419876 |
2021-10-15 18:32:00 | 195,650 | 195,950 | 194,900 | 194,900 | 4,619.063934 | 902,968,800.644048 |
2021-10-15 18:33:00 | 195,000 | 195,250 | 194,500 | 195,200 | 4,210.982077 | 820,926,243.677729 |
2021-10-15 18:34:00 | 195,150 | 195,750 | 195,100 | 195,700 | 2,942.587147 | 575,196,721.797333 |
2021-10-15 18:35:00 | 195,600 | 195,800 | 195,600 | 195,700 | 2,849.087708 | 557,648,506.751961 |
2021-10-15 18:36:00 | 195,650 | 195,750 | 194,750 | 194,750 | 3,199.949512 | 625,238,653.564904 |
2021-10-15 18:37:00 | 195,000 | 195,050 | 194,300 | 195,000 | 6,000.840885 | 1,168,605,146.880958 |
2021-10-15 18:38:00 | 195,000 | 195,400 | 194,850 | 195,300 | 5,707.8447 | 1,114,102,630.707141 |
2021-10-15 18:39:00 | 195,300 | 195,350 | 194,750 | 195,000 | 1,930.147715 | 376,564,601.356281 |
2021-10-15 18:40:00 | 195,000 | 195,100 | 194,300 | 195,050 | 3,763.288803 | 733,365,089.794639 |
2021-10-15 18:41:00 | 195,050 | 195,650 | 194,950 | 195,550 | 3,963.282645 | 774,181,805.89877 |
2021-10-15 18:42:00 | 195,550 | 195,650 | 194,650 | 195,450 | 2,466.147611 | 481,376,796.495374 |
2021-10-15 18:43:00 | 195,450 | 195,500 | 194,600 | 194,950 | 1,925.455939 | 375,449,785.810123 |
2021-10-15 18:44:00 | 195,000 | 195,000 | 194,000 | 194,200 | 4,865.582433 | 946,642,868.986536 |
2021-10-15 18:45:00 | 194,250 | 195,000 | 194,200 | 194,950 | 1,694.673133 | 329,798,641.139954 |
2021-10-15 18:46:00 | 194,950 | 195,500 | 194,650 | 195,300 | 1,587.021866 | 309,698,446.049999 |
2021-10-15 18:47:00 | 195,300 | 195,350 | 194,600 | 195,000 | 1,815.931694 | 354,254,346.471397 |
2021-10-15 18:48:00 | 194,800 | 195,100 | 194,650 | 195,000 | 2,413.217382 | 470,439,109.491933 |
2021-10-15 18:49:00 | 195,000 | 195,300 | 194,850 | 195,000 | 2,077.617693 | 405,349,441.244979 |
2021-10-15 18:50:00 | 195,000 | 195,050 | 194,650 | 195,050 | 1,983.119148 | 386,427,708.51108 |
2021-10-15 18:51:00 | 195,050 | 195,450 | 195,050 | 195,450 | 2,652.109831 | 517,868,418.360784 |
2021-10-15 18:52:00 | 195,400 | 195,650 | 195,400 | 195,650 | 1,110.684798 | 217,142,983.516445 |
2021-10-15 18:53:00 | 195,650 | 196,000 | 195,500 | 196,000 | 1,628.886925 | 318,768,929.892278 |
2021-10-15 18:54:00 | 195,950 | 197,400 | 195,950 | 197,150 | 3,743.345296 | 737,629,528.487195 |
2021-10-15 18:55:00 | 197,300 | 197,350 | 196,250 | 196,400 | 2,712.368729 | 534,235,156.745245 |
2021-10-15 18:56:00 | 196,400 | 196,800 | 196,250 | 196,750 | 2,043.538832 | 401,433,780.297843 |
2021-10-15 18:57:00 | 196,800 | 196,800 | 196,250 | 196,300 | 2,540.500107 | 499,290,620.180598 |
2021-10-15 18:58:00 | 196,300 | 196,400 | 196,250 | 196,300 | 1,739.429638 | 341,494,641.200765 |
2021-10-15 18:59:00 | 196,300 | 197,600 | 196,250 | 196,550 | 3,504.198555 | 689,534,714.211355 |
2021-10-15 19:00:00 | 196,500 | 196,900 | 195,950 | 195,950 | 3,433.068629 | 674,324,365.118045 |
2021-10-15 19:01:00 | 196,650 | 196,700 | 195,600 | 195,700 | 1,610.599115 | 315,325,307.368857 |
2021-10-15 19:02:00 | 195,700 | 195,900 | 195,600 | 195,600 | 1,619.034994 | 316,895,437.047193 |
2021-10-15 19:03:00 | 195,600 | 195,750 | 195,550 | 195,550 | 2,172.565971 | 425,044,536.460406 |
2021-10-15 19:04:00 | 195,550 | 195,650 | 195,250 | 195,300 | 2,143.727599 | 419,036,471.121745 |
2021-10-15 19:05:00 | 195,400 | 196,200 | 195,300 | 196,200 | 2,048.716759 | 401,069,003.846791 |
2021-10-15 19:06:00 | 196,050 | 196,600 | 195,700 | 196,200 | 2,339.254447 | 459,015,728.329741 |
2021-10-15 19:07:00 | 196,200 | 196,500 | 195,950 | 196,300 | 1,524.708741 | 299,059,291.793578 |
2021-10-15 19:08:00 | 196,200 | 196,450 | 195,700 | 195,800 | 2,920.521271 | 572,678,594.434476 |
2021-10-15 19:09:00 | 195,900 | 195,900 | 195,700 | 195,900 | 1,915.1911 | 375,126,879.645936 |
2021-10-15 19:10:00 | 195,900 | 196,200 | 195,850 | 196,000 | 885.516806 | 173,529,373.999487 |
2021-10-15 19:11:00 | 196,100 | 196,300 | 196,000 | 196,200 | 981.958081 | 192,604,923.626014 |
2021-10-15 19:12:00 | 196,200 | 196,200 | 195,850 | 195,900 | 1,090.325784 | 213,668,113.331179 |
2021-10-15 19:13:00 | 195,900 | 196,100 | 195,500 | 195,500 | 1,521.621985 | 298,070,653.722642 |
2021-10-15 19:14:00 | 195,500 | 195,800 | 195,000 | 195,400 | 3,940.440876 | 770,107,294.586521 |
2021-10-15 19:15:00 | 195,350 | 195,450 | 195,300 | 195,400 | 1,203.743219 | 235,160,999.676548 |
2021-10-15 19:16:00 | 195,350 | 195,650 | 195,350 | 195,650 | 824.078802 | 161,029,398.908889 |
2021-10-15 19:17:00 | 195,650 | 195,950 | 195,600 | 195,800 | 625.777586 | 122,510,148.882792 |
2021-10-15 19:18:00 | 195,800 | 196,000 | 195,500 | 195,600 | 1,132.595194 | 221,778,216.221792 |
2021-10-15 19:19:00 | 195,600 | 195,700 | 194,450 | 195,300 | 3,109.035408 | 606,340,119.573953 |
2021-10-15 19:20:00 | 195,000 | 195,300 | 194,350 | 194,850 | 1,485.537926 | 289,469,610.190541 |
2021-10-15 19:21:00 | 194,900 | 194,900 | 193,650 | 194,200 | 3,612.906532 | 701,441,653.95788 |
2021-10-15 19:22:00 | 194,200 | 194,650 | 194,200 | 194,350 | 1,834.704778 | 356,463,585.953411 |
2021-10-15 19:23:00 | 194,350 | 194,550 | 194,350 | 194,400 | 1,028.984444 | 200,019,578.627364 |
2021-10-15 19:24:00 | 194,400 | 194,450 | 193,550 | 193,600 | 3,003.188962 | 582,832,925.916055 |
2021-10-15 19:25:00 | 193,550 | 194,200 | 193,450 | 194,000 | 1,923.258641 | 372,676,779.877038 |
2021-10-15 19:26:00 | 193,950 | 194,000 | 193,550 | 193,700 | 1,941.305421 | 376,091,665.200068 |
2021-10-15 19:27:00 | 193,700 | 193,900 | 193,400 | 193,500 | 2,957.777665 | 572,674,723.157461 |
2021-10-15 19:28:00 | 193,600 | 193,750 | 193,500 | 193,750 | 1,724.32967 | 333,822,488.055417 |
2021-10-15 19:29:00 | 193,750 | 194,350 | 193,600 | 194,350 | 2,276.949864 | 441,619,968.03558 |
2021-10-15 19:30:00 | 194,350 | 194,550 | 194,150 | 194,350 | 2,001.321391 | 388,854,930.679126 |
2021-10-15 19:31:00 | 194,350 | 194,550 | 194,000 | 194,100 | 1,417.274243 | 275,392,583.121058 |
2021-10-15 19:32:00 | 194,100 | 194,150 | 193,550 | 193,600 | 824.324031 | 159,860,427.213068 |
2021-10-15 19:33:00 | 193,550 | 194,550 | 193,500 | 193,750 | 1,672.706116 | 323,944,734.561114 |
2021-10-15 19:34:00 | 193,850 | 193,900 | 192,950 | 193,000 | 2,531.185524 | 489,606,654.008061 |
2021-10-15 19:35:00 | 192,950 | 193,300 | 192,600 | 193,150 | 2,858.121148 | 551,297,221.592126 |
2021-10-15 19:36:00 | 193,150 | 193,250 | 192,500 | 192,950 | 2,455.449073 | 473,514,547.4956 |
2021-10-15 19:37:00 | 192,750 | 193,600 | 192,650 | 193,250 | 1,696.80801 | 327,607,820.801827 |
2021-10-15 19:38:00 | 193,250 | 193,800 | 193,150 | 193,250 | 974.460831 | 188,341,573.564234 |
2021-10-15 19:39:00 | 193,250 | 193,750 | 193,100 | 193,350 | 2,506.551007 | 484,444,437.312528 |
2021-10-15 19:40:00 | 193,350 | 193,500 | 193,200 | 193,450 | 1,961.575458 | 379,309,033.199351 |
2021-10-15 19:41:00 | 193,450 | 194,400 | 193,400 | 194,400 | 1,701.702821 | 329,594,272.446055 |
2021-10-15 19:42:00 | 194,100 | 194,750 | 194,100 | 194,650 | 2,250.049666 | 437,814,727.577969 |
2021-10-15 19:43:00 | 194,700 | 195,650 | 193,450 | 194,750 | 4,851.241154 | 944,938,794.453597 |
2021-10-15 19:44:00 | 194,450 | 195,750 | 193,450 | 194,050 | 2,144.281675 | 416,916,408.528136 |
2021-10-15 19:45:00 | 193,900 | 194,550 | 193,600 | 194,450 | 1,799.039228 | 349,011,111.419295 |
2021-10-15 19:46:00 | 194,200 | 194,600 | 194,200 | 194,600 | 1,690.705934 | 328,732,434.374331 |
2021-10-15 19:47:00 | 194,550 | 194,850 | 194,550 | 194,750 | 1,129.166549 | 219,804,501.5616 |
2021-10-15 19:48:00 | 194,750 | 195,350 | 194,750 | 195,050 | 733.760182 | 143,064,773.404961 |
2021-10-15 19:49:00 | 195,050 | 195,400 | 195,000 | 195,400 | 984.13476 | 192,042,580.656298 |
2021-10-15 19:50:00 | 195,400 | 195,400 | 195,100 | 195,150 | 1,426.386106 | 278,501,939.20726 |
2021-10-15 19:51:00 | 195,150 | 195,150 | 194,550 | 195,100 | 1,540.672606 | 300,293,834.334949 |
2021-10-15 19:52:00 | 195,050 | 195,100 | 194,300 | 194,900 | 1,161.596115 | 226,402,841.431121 |
2021-10-15 19:53:00 | 194,900 | 195,050 | 194,900 | 194,950 | 1,300.889998 | 253,623,595.92487 |
2021-10-15 19:54:00 | 194,950 | 195,000 | 194,300 | 194,850 | 1,808.045744 | 352,365,213.151373 |
2021-10-15 19:55:00 | 194,300 | 194,850 | 194,000 | 194,350 | 1,807.400033 | 351,263,557.173028 |
2021-10-15 19:56:00 | 194,350 | 194,450 | 193,700 | 193,700 | 2,138.608446 | 414,900,927.055175 |
2021-10-15 19:57:00 | 193,700 | 194,000 | 193,600 | 193,900 | 2,513.790338 | 487,258,775.597798 |
2021-10-15 19:58:00 | 193,900 | 194,150 | 193,750 | 193,950 | 1,696.593787 | 328,964,230.367698 |
2021-10-15 19:59:00 | 193,950 | 194,700 | 193,900 | 194,700 | 1,036.066596 | 201,269,772.342012 |
2021-10-15 20:00:00 | 194,650 | 195,000 | 194,650 | 195,000 | 1,411.787534 | 275,101,064.927979 |
2021-10-15 20:01:00 | 195,000 | 195,100 | 194,950 | 195,000 | 1,594.413706 | 310,954,668.849066 |
2021-10-15 20:02:00 | 195,050 | 195,100 | 194,600 | 194,800 | 1,004.789662 | 195,825,004.263743 |
2021-10-15 20:03:00 | 194,750 | 194,800 | 194,450 | 194,500 | 866.901839 | 168,655,332.972133 |
2021-10-15 20:04:00 | 194,500 | 194,500 | 193,950 | 194,400 | 1,361.843633 | 264,644,245.690777 |
2021-10-15 20:05:00 | 194,050 | 194,450 | 194,050 | 194,150 | 1,159.067731 | 225,107,188.778743 |
2021-10-15 20:06:00 | 194,150 | 194,550 | 194,100 | 194,300 | 1,168.32982 | 227,016,223.426595 |
2021-10-15 20:07:00 | 194,300 | 194,450 | 194,200 | 194,250 | 549.227642 | 106,691,925.09616 |
2021-10-15 20:08:00 | 194,250 | 194,300 | 193,900 | 194,100 | 2,342.106827 | 454,551,661.354832 |
2021-10-15 20:09:00 | 194,100 | 194,250 | 193,500 | 194,150 | 3,225.930195 | 625,738,985.653653 |