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 20:10:00 | 194,150 | 194,150 | 193,450 | 193,700 | 1,312.876778 | 254,474,933.278807 |
2021-10-15 20:11:00 | 193,800 | 193,900 | 193,400 | 193,850 | 1,437.33327 | 278,445,845.30493 |
2021-10-15 20:12:00 | 193,900 | 194,150 | 193,800 | 194,150 | 1,487.388039 | 288,568,381.511465 |
2021-10-15 20:13:00 | 194,150 | 194,500 | 194,100 | 194,500 | 1,174.820904 | 228,340,843.381766 |
2021-10-15 20:14:00 | 194,500 | 194,900 | 194,450 | 194,900 | 828.99273 | 161,295,636.430409 |
2021-10-15 20:15:00 | 194,850 | 194,950 | 194,650 | 194,650 | 470.269151 | 91,630,085.242984 |
2021-10-15 20:16:00 | 194,700 | 194,700 | 194,300 | 194,450 | 543.486795 | 105,759,694.156768 |
2021-10-15 20:17:00 | 194,450 | 194,500 | 194,300 | 194,300 | 609.382983 | 118,450,997.096771 |
2021-10-15 20:18:00 | 194,300 | 194,300 | 194,050 | 194,100 | 764.616412 | 148,481,947.082398 |
2021-10-15 20:19:00 | 194,100 | 194,200 | 194,100 | 194,150 | 491.434132 | 95,399,743.640213 |
2021-10-15 20:20:00 | 194,100 | 194,200 | 194,000 | 194,000 | 819.438419 | 159,043,661.862685 |
2021-10-15 20:21:00 | 194,000 | 194,000 | 193,750 | 194,000 | 1,169.622918 | 226,844,684.31262 |
2021-10-15 20:22:00 | 194,000 | 194,100 | 193,800 | 194,100 | 875.605058 | 169,892,516.363868 |
2021-10-15 20:23:00 | 194,200 | 194,550 | 194,100 | 194,450 | 740.397638 | 143,934,705.302884 |
2021-10-15 20:24:00 | 194,450 | 194,550 | 194,000 | 194,350 | 1,221.204008 | 237,338,776.01033 |
2021-10-15 20:25:00 | 194,350 | 194,900 | 194,300 | 194,800 | 1,255.417157 | 244,275,933.316048 |
2021-10-15 20:26:00 | 194,850 | 194,850 | 194,600 | 194,650 | 1,804.976679 | 351,446,817.727504 |
2021-10-15 20:27:00 | 194,600 | 195,250 | 194,600 | 195,200 | 2,338.862482 | 456,092,411.018765 |
2021-10-15 20:28:00 | 195,200 | 195,500 | 195,000 | 195,500 | 1,684.163909 | 328,687,285.364147 |
2021-10-15 20:29:00 | 195,500 | 195,900 | 195,400 | 195,650 | 2,805.21872 | 548,865,522.506523 |
2021-10-15 20:30:00 | 195,650 | 195,650 | 195,100 | 195,150 | 1,640.325228 | 320,546,485.63605 |
2021-10-15 20:31:00 | 195,300 | 195,350 | 195,050 | 195,050 | 2,010.810345 | 392,529,730.63153 |
2021-10-15 20:32:00 | 195,050 | 195,250 | 194,550 | 194,550 | 3,699.843138 | 721,541,768.074469 |
2021-10-15 20:33:00 | 194,550 | 195,100 | 194,200 | 195,000 | 1,447.041209 | 281,629,899.824157 |
2021-10-15 20:34:00 | 194,950 | 195,050 | 194,700 | 195,000 | 1,312.825712 | 255,925,716.000853 |
2021-10-15 20:35:00 | 195,000 | 195,000 | 194,800 | 194,850 | 752.076766 | 146,577,817.340634 |
2021-10-15 20:36:00 | 194,850 | 194,950 | 194,050 | 194,600 | 2,096.363382 | 407,994,779.022072 |
2021-10-15 20:37:00 | 194,850 | 194,900 | 194,100 | 194,800 | 1,431.724911 | 278,610,339.515869 |
2021-10-15 20:38:00 | 194,750 | 194,750 | 194,200 | 194,700 | 1,343.971809 | 261,439,610.440951 |
2021-10-15 20:39:00 | 194,750 | 195,200 | 194,500 | 194,900 | 3,000.583337 | 584,604,352.486797 |
2021-10-15 20:40:00 | 194,800 | 195,300 | 194,450 | 194,550 | 1,945.335022 | 378,806,421.324789 |
2021-10-15 20:41:00 | 194,500 | 194,550 | 194,250 | 194,300 | 1,479.753412 | 287,694,893.270977 |
2021-10-15 20:42:00 | 194,300 | 194,400 | 194,050 | 194,150 | 1,902.538715 | 369,398,230.43782 |
2021-10-15 20:43:00 | 194,400 | 194,400 | 194,050 | 194,100 | 1,129.293915 | 219,218,340.041 |
2021-10-15 20:44:00 | 194,100 | 194,400 | 194,000 | 194,400 | 1,738.382823 | 337,412,821.542388 |
2021-10-15 20:45:00 | 194,400 | 194,500 | 194,150 | 194,450 | 1,202.874788 | 233,819,895.130859 |
2021-10-15 20:46:00 | 194,500 | 195,150 | 194,350 | 194,800 | 1,120.573827 | 218,174,131.069865 |
2021-10-15 20:47:00 | 194,700 | 195,100 | 194,450 | 194,950 | 1,914.425976 | 373,149,946.355367 |
2021-10-15 20:48:00 | 194,800 | 195,050 | 194,800 | 195,000 | 1,229.499853 | 239,725,872.816406 |
2021-10-15 20:49:00 | 195,000 | 195,050 | 194,850 | 194,900 | 491.460802 | 95,817,910.626122 |
2021-10-15 20:50:00 | 194,900 | 194,950 | 193,850 | 194,500 | 2,920.048504 | 567,448,543.433885 |
2021-10-15 20:51:00 | 194,350 | 194,500 | 193,850 | 193,950 | 2,528.200563 | 490,454,198.165146 |
2021-10-15 20:52:00 | 194,000 | 194,000 | 193,750 | 193,850 | 2,563.826419 | 497,097,645.029914 |
2021-10-15 20:53:00 | 193,850 | 193,950 | 193,650 | 193,700 | 1,340.117793 | 259,710,888.237508 |
2021-10-15 20:54:00 | 193,700 | 193,700 | 193,200 | 193,250 | 2,912.111824 | 563,099,734.80577 |
2021-10-15 20:55:00 | 193,200 | 193,450 | 192,050 | 193,250 | 6,763.874551 | 1,305,606,251.075255 |
2021-10-15 20:56:00 | 193,350 | 193,950 | 193,200 | 193,700 | 1,971.04945 | 381,511,125.299383 |
2021-10-15 20:57:00 | 193,700 | 194,000 | 193,550 | 194,000 | 1,008.73262 | 195,546,394.990322 |
2021-10-15 20:58:00 | 194,000 | 194,050 | 193,600 | 193,600 | 1,540.517265 | 298,787,957.793924 |
2021-10-15 20:59:00 | 193,950 | 194,100 | 193,600 | 194,100 | 2,050.619056 | 397,641,501.165423 |
2021-10-15 21:00:00 | 194,050 | 194,250 | 193,550 | 193,800 | 1,525.744646 | 295,822,087.605451 |
2021-10-15 21:01:00 | 193,800 | 194,000 | 193,550 | 193,600 | 1,463.565564 | 283,665,366.545395 |
2021-10-15 21:02:00 | 193,550 | 193,900 | 193,250 | 193,250 | 2,032.78246 | 393,271,445.070431 |
2021-10-15 21:03:00 | 193,650 | 193,650 | 192,950 | 193,250 | 1,884.760325 | 364,387,485.998198 |
2021-10-15 21:04:00 | 193,250 | 193,500 | 192,950 | 193,450 | 1,081.546919 | 209,104,879.277609 |
2021-10-15 21:05:00 | 193,200 | 193,650 | 193,200 | 193,600 | 1,015.09624 | 196,383,629.897271 |
2021-10-15 21:06:00 | 193,600 | 193,750 | 193,550 | 193,550 | 1,015.849448 | 196,677,386.097549 |
2021-10-15 21:07:00 | 193,600 | 193,750 | 193,550 | 193,750 | 872.773029 | 169,006,776.400783 |
2021-10-15 21:08:00 | 193,750 | 194,000 | 193,750 | 194,000 | 683.813089 | 132,569,730.749135 |
2021-10-15 21:09:00 | 194,000 | 194,150 | 193,950 | 194,050 | 1,370.390204 | 265,922,880.228676 |
2021-10-15 21:10:00 | 194,050 | 194,250 | 193,700 | 193,850 | 1,073.5868 | 208,210,012.937296 |
2021-10-15 21:11:00 | 193,900 | 194,000 | 193,800 | 194,000 | 641.619001 | 124,403,505.07512 |
2021-10-15 21:12:00 | 194,000 | 194,000 | 193,750 | 193,750 | 925.884928 | 179,558,243.254724 |
2021-10-15 21:13:00 | 193,750 | 194,000 | 193,550 | 193,550 | 1,495.161754 | 289,686,247.819411 |
2021-10-15 21:14:00 | 193,550 | 194,350 | 193,500 | 194,200 | 1,273.502078 | 247,066,274.791978 |
2021-10-15 21:15:00 | 194,050 | 194,400 | 193,850 | 194,400 | 894.384303 | 173,581,916.263059 |
2021-10-15 21:16:00 | 194,400 | 195,050 | 194,350 | 194,750 | 2,546.015228 | 495,915,682.131811 |
2021-10-15 21:17:00 | 194,750 | 194,850 | 194,400 | 194,550 | 1,815.656537 | 353,458,655.999871 |
2021-10-15 21:18:00 | 194,600 | 194,900 | 194,350 | 194,850 | 1,214.498737 | 236,308,098.987614 |
2021-10-15 21:19:00 | 194,800 | 194,950 | 194,600 | 194,950 | 1,740.753806 | 339,113,821.157953 |
2021-10-15 21:20:00 | 194,950 | 195,000 | 194,600 | 194,650 | 1,744.366665 | 339,902,161.793115 |
2021-10-15 21:21:00 | 194,750 | 194,800 | 193,900 | 194,400 | 3,257.875503 | 632,905,532.709047 |
2021-10-15 21:22:00 | 194,400 | 194,750 | 194,200 | 194,500 | 1,112.449325 | 216,426,775.952043 |
2021-10-15 21:23:00 | 194,550 | 194,700 | 194,150 | 194,500 | 1,432.371485 | 278,571,994.309202 |
2021-10-15 21:24:00 | 194,550 | 194,700 | 194,250 | 194,650 | 1,468.784776 | 285,664,336.770042 |
2021-10-15 21:25:00 | 194,650 | 194,750 | 194,500 | 194,650 | 1,021.930124 | 198,910,957.023132 |
2021-10-15 21:26:00 | 194,650 | 194,650 | 194,000 | 194,200 | 1,663.817293 | 323,394,094.620841 |
2021-10-15 21:27:00 | 194,100 | 194,550 | 194,100 | 194,350 | 629.746945 | 122,354,766.190968 |
2021-10-15 21:28:00 | 194,400 | 194,600 | 194,350 | 194,550 | 907.555968 | 176,482,385.146075 |
2021-10-15 21:29:00 | 194,550 | 195,000 | 194,550 | 195,000 | 1,327.387894 | 258,637,818.431544 |
2021-10-15 21:30:00 | 194,950 | 195,450 | 194,900 | 195,400 | 3,061.183273 | 597,215,654.80614 |
2021-10-15 21:31:00 | 195,400 | 195,400 | 194,900 | 195,050 | 1,730.17057 | 337,634,132.627873 |
2021-10-15 21:32:00 | 195,050 | 195,150 | 194,750 | 194,850 | 1,488.056734 | 290,080,161.240031 |
2021-10-15 21:33:00 | 194,800 | 194,800 | 194,450 | 194,600 | 2,127.996086 | 414,150,754.219482 |
2021-10-15 21:34:00 | 194,700 | 194,800 | 194,500 | 194,650 | 2,241.990234 | 436,405,708.398391 |
2021-10-15 21:35:00 | 194,650 | 195,050 | 194,550 | 195,000 | 878.987981 | 171,213,270.658472 |
2021-10-15 21:36:00 | 195,000 | 195,050 | 194,800 | 195,050 | 960.405438 | 187,246,792.775391 |
2021-10-15 21:37:00 | 195,000 | 195,150 | 194,900 | 195,050 | 1,112.974875 | 217,106,821.076684 |
2021-10-15 21:38:00 | 195,100 | 195,100 | 194,900 | 194,950 | 444.228072 | 86,612,614.462199 |
2021-10-15 21:39:00 | 195,000 | 195,100 | 194,900 | 195,050 | 955.519019 | 186,319,611.737944 |
2021-10-15 21:40:00 | 195,050 | 195,250 | 195,000 | 195,250 | 771.248479 | 150,506,812.872465 |
2021-10-15 21:41:00 | 195,250 | 195,400 | 195,150 | 195,350 | 713.1785 | 139,265,694.32682 |
2021-10-15 21:42:00 | 195,350 | 195,400 | 195,000 | 195,150 | 779.584039 | 152,221,957.494321 |
2021-10-15 21:43:00 | 195,150 | 195,400 | 195,150 | 195,300 | 932.420777 | 182,072,478.144678 |
2021-10-15 21:44:00 | 195,400 | 195,400 | 195,150 | 195,350 | 1,112.975158 | 217,317,400.992215 |
2021-10-15 21:45:00 | 195,350 | 195,850 | 195,250 | 195,750 | 2,134.599972 | 417,677,067.324928 |
2021-10-15 21:46:00 | 195,800 | 196,500 | 195,700 | 196,400 | 3,925.215429 | 769,746,536.987646 |
2021-10-15 21:47:00 | 196,400 | 196,950 | 196,300 | 196,500 | 4,848.809299 | 953,625,601.193804 |
2021-10-15 21:48:00 | 196,500 | 196,700 | 195,850 | 195,950 | 3,162.706808 | 621,084,244.665034 |
2021-10-15 21:49:00 | 196,000 | 196,500 | 195,950 | 196,200 | 1,104.903874 | 216,761,051.573994 |