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 23:30:00 | 196,750 | 196,950 | 196,650 | 196,900 | 1,613.298005 | 317,505,552.984214 |
2021-10-15 23:31:00 | 196,900 | 201,350 | 196,900 | 199,850 | 21,681.761442 | 4,318,047,629.594649 |
2021-10-15 23:32:00 | 198,350 | 205,700 | 198,350 | 205,350 | 39,306.415788 | 7,977,803,596.152724 |
2021-10-15 23:33:00 | 205,700 | 207,650 | 202,900 | 206,150 | 45,515.551294 | 9,375,666,208.628778 |
2021-10-15 23:34:00 | 205,650 | 206,550 | 199,150 | 203,600 | 30,108.241911 | 6,113,437,699.440113 |
2021-10-15 23:35:00 | 203,500 | 207,250 | 201,450 | 206,000 | 29,594.307555 | 6,061,480,276.130521 |
2021-10-15 23:36:00 | 205,750 | 208,400 | 205,000 | 205,000 | 47,858.283016 | 9,927,985,961.042257 |
2021-10-15 23:37:00 | 205,650 | 207,450 | 201,200 | 204,500 | 26,481.149958 | 5,417,773,140.615376 |
2021-10-15 23:38:00 | 204,150 | 205,750 | 203,250 | 203,950 | 16,000.804161 | 3,267,415,677.489036 |
2021-10-15 23:39:00 | 203,900 | 204,000 | 201,200 | 202,550 | 15,439.947615 | 3,127,006,777.863155 |
2021-10-15 23:40:00 | 202,950 | 204,300 | 202,500 | 203,350 | 12,592.188993 | 2,563,028,581.261736 |
2021-10-15 23:41:00 | 203,200 | 203,500 | 199,550 | 201,450 | 18,766.135456 | 3,776,274,898.338388 |
2021-10-15 23:42:00 | 201,400 | 201,600 | 200,200 | 200,850 | 13,368.647254 | 2,687,765,639.583158 |
2021-10-15 23:43:00 | 200,850 | 201,200 | 199,600 | 199,600 | 15,063.619412 | 3,017,203,939.943046 |
2021-10-15 23:44:00 | 199,650 | 199,650 | 198,550 | 198,850 | 13,868.519156 | 2,760,219,021.911767 |
2021-10-15 23:45:00 | 198,800 | 199,350 | 197,700 | 197,700 | 10,150.674787 | 2,016,553,895.8392 |
2021-10-15 23:46:00 | 197,850 | 198,650 | 197,700 | 198,150 | 9,533.770619 | 1,890,047,152.218744 |
2021-10-15 23:47:00 | 198,200 | 198,200 | 196,750 | 197,950 | 10,447.748838 | 2,063,697,499.311349 |
2021-10-15 23:48:00 | 197,950 | 197,950 | 197,400 | 197,500 | 5,273.377442 | 1,042,338,776.691149 |
2021-10-15 23:49:00 | 197,500 | 197,700 | 196,500 | 197,000 | 8,691.836026 | 1,712,734,118.002827 |
2021-10-15 23:50:00 | 197,000 | 197,750 | 196,900 | 197,300 | 4,998.395732 | 986,379,902.807982 |
2021-10-15 23:51:00 | 197,300 | 197,300 | 196,750 | 197,200 | 4,704.289341 | 926,673,100.946626 |
2021-10-15 23:52:00 | 197,150 | 197,200 | 196,800 | 197,000 | 4,295.013481 | 845,935,615.99937 |
2021-10-15 23:53:00 | 197,000 | 198,150 | 196,950 | 197,850 | 3,035.80063 | 599,347,328.143558 |
2021-10-15 23:54:00 | 197,800 | 199,400 | 197,800 | 199,300 | 8,902.03132 | 1,766,941,785.288147 |
2021-10-15 23:55:00 | 199,400 | 199,550 | 197,950 | 198,250 | 6,225.453088 | 1,237,234,312.603236 |
2021-10-15 23:56:00 | 198,250 | 198,500 | 197,400 | 197,450 | 4,053.216935 | 802,375,956.944344 |
2021-10-15 23:57:00 | 197,450 | 197,900 | 197,200 | 197,650 | 3,287.274337 | 649,302,978.150914 |
2021-10-15 23:58:00 | 197,800 | 198,400 | 197,550 | 197,700 | 1,574.156319 | 311,722,802.847768 |
2021-10-15 23:59:00 | 197,600 | 198,350 | 197,600 | 198,300 | 1,158.821312 | 229,427,588.028714 |
2021-10-16 00:00:00 | 198,200 | 198,900 | 198,200 | 198,300 | 4,129.067337 | 819,685,473.793512 |
2021-10-16 00:01:00 | 198,200 | 198,350 | 195,000 | 195,650 | 9,783.756408 | 1,917,756,223.616345 |
2021-10-16 00:02:00 | 195,700 | 197,550 | 195,400 | 195,550 | 5,587.360939 | 1,094,558,016.845342 |
2021-10-16 00:03:00 | 195,550 | 196,000 | 195,500 | 195,600 | 3,291.198071 | 644,016,310.889602 |
2021-10-16 00:04:00 | 195,600 | 196,400 | 195,350 | 195,650 | 2,785.801121 | 545,181,906.375966 |
2021-10-16 00:05:00 | 195,700 | 196,000 | 195,550 | 195,950 | 1,673.020299 | 327,530,971.166998 |
2021-10-16 00:06:00 | 195,900 | 196,900 | 195,850 | 196,800 | 3,165.259551 | 621,552,734.120888 |
2021-10-16 00:07:00 | 196,750 | 196,900 | 195,750 | 196,400 | 2,587.018717 | 507,895,124.72722 |
2021-10-16 00:08:00 | 196,300 | 196,300 | 196,000 | 196,050 | 1,496.534465 | 293,540,577.144359 |
2021-10-16 00:09:00 | 196,050 | 196,150 | 195,000 | 195,400 | 5,638.203091 | 1,102,673,115.974981 |
2021-10-16 00:10:00 | 195,400 | 195,950 | 195,400 | 195,650 | 1,774.334118 | 347,141,641.233913 |
2021-10-16 00:11:00 | 195,650 | 195,950 | 195,050 | 195,200 | 2,358.148781 | 460,847,289.929167 |
2021-10-16 00:12:00 | 195,200 | 195,550 | 195,050 | 195,500 | 2,107.715579 | 411,501,938.115458 |
2021-10-16 00:13:00 | 195,500 | 195,500 | 195,050 | 195,050 | 1,650.841841 | 322,373,972.086198 |
2021-10-16 00:14:00 | 195,050 | 195,250 | 194,400 | 194,450 | 3,361.726366 | 654,846,673.9798 |
2021-10-16 00:15:00 | 194,500 | 195,100 | 194,400 | 195,100 | 2,675.752822 | 521,434,043.188825 |
2021-10-16 00:16:00 | 195,050 | 196,200 | 194,950 | 196,100 | 2,002.935907 | 391,630,369.587206 |
2021-10-16 00:17:00 | 196,100 | 196,400 | 195,200 | 195,800 | 1,494.294497 | 292,929,102.207392 |
2021-10-16 00:18:00 | 195,800 | 195,800 | 195,400 | 195,500 | 522.04966 | 102,101,438.801099 |
2021-10-16 00:19:00 | 195,450 | 195,550 | 195,200 | 195,250 | 1,727.440741 | 337,488,134.625873 |
2021-10-16 00:20:00 | 195,250 | 195,450 | 195,100 | 195,350 | 1,367.905252 | 267,139,817.830093 |
2021-10-16 00:21:00 | 195,350 | 195,400 | 194,850 | 195,150 | 1,792.419664 | 349,862,196.163616 |
2021-10-16 00:22:00 | 194,900 | 195,400 | 194,900 | 195,300 | 1,393.781596 | 271,874,888.678049 |
2021-10-16 00:23:00 | 195,300 | 195,350 | 194,800 | 195,000 | 1,237.880835 | 241,528,009.387088 |
2021-10-16 00:24:00 | 195,000 | 195,300 | 194,600 | 194,900 | 2,310.298422 | 450,619,512.556648 |
2021-10-16 00:25:00 | 195,050 | 195,050 | 194,550 | 194,600 | 4,178.063539 | 813,470,462.00845 |
2021-10-16 00:26:00 | 194,600 | 195,150 | 194,450 | 194,950 | 2,615.637559 | 509,853,182.949191 |
2021-10-16 00:27:00 | 194,950 | 195,300 | 194,800 | 194,950 | 2,062.868333 | 402,357,845.619004 |
2021-10-16 00:28:00 | 194,950 | 195,000 | 194,850 | 194,950 | 658.182708 | 128,296,419.425993 |
2021-10-16 00:29:00 | 194,950 | 195,300 | 194,750 | 195,250 | 1,866.531311 | 364,118,353.307642 |
2021-10-16 00:30:00 | 195,250 | 195,350 | 195,000 | 195,300 | 906.371414 | 176,957,538.798826 |
2021-10-16 00:31:00 | 195,300 | 195,400 | 195,300 | 195,400 | 657.641442 | 128,488,548.944132 |
2021-10-16 00:32:00 | 195,350 | 195,400 | 195,050 | 195,100 | 409.886355 | 80,051,926.052142 |
2021-10-16 00:33:00 | 195,050 | 195,100 | 193,950 | 194,050 | 3,582.260764 | 696,104,186.558615 |
2021-10-16 00:34:00 | 194,050 | 194,850 | 193,950 | 194,750 | 859.890989 | 167,144,903.855793 |
2021-10-16 00:35:00 | 194,700 | 194,750 | 194,550 | 194,750 | 1,071.896436 | 208,672,138.637691 |
2021-10-16 00:36:00 | 194,750 | 194,750 | 194,650 | 194,700 | 923.523013 | 179,820,053.417264 |
2021-10-16 00:37:00 | 194,700 | 194,700 | 194,400 | 194,400 | 716.055083 | 139,259,405.820613 |
2021-10-16 00:38:00 | 194,350 | 194,850 | 194,350 | 194,500 | 775.297325 | 150,766,272.424015 |
2021-10-16 00:39:00 | 194,750 | 194,850 | 194,550 | 194,600 | 239.757898 | 46,656,883.02007 |
2021-10-16 00:40:00 | 194,600 | 195,000 | 194,550 | 195,000 | 695.673085 | 135,487,150.149333 |
2021-10-16 00:41:00 | 194,950 | 195,200 | 194,800 | 195,000 | 534.548458 | 104,235,236.221909 |
2021-10-16 00:42:00 | 195,000 | 195,200 | 194,750 | 194,950 | 431.943819 | 84,216,650.449462 |
2021-10-16 00:43:00 | 194,950 | 194,950 | 194,750 | 194,900 | 1,076.687936 | 209,779,105.295478 |
2021-10-16 00:44:00 | 194,900 | 194,900 | 194,700 | 194,700 | 463.986135 | 90,373,812.402899 |
2021-10-16 00:45:00 | 194,700 | 194,800 | 194,400 | 194,700 | 1,435.952416 | 279,504,834.356105 |
2021-10-16 00:46:00 | 194,750 | 195,200 | 194,700 | 195,000 | 1,189.652141 | 231,938,285.129991 |
2021-10-16 00:47:00 | 194,950 | 195,150 | 194,850 | 194,950 | 171.624795 | 33,467,710.442942 |
2021-10-16 00:48:00 | 194,950 | 194,950 | 194,750 | 194,900 | 418.470437 | 81,529,661.491256 |
2021-10-16 00:49:00 | 194,900 | 194,900 | 194,750 | 194,900 | 524.930305 | 102,253,522.634417 |
2021-10-16 00:50:00 | 194,900 | 195,400 | 194,750 | 195,400 | 1,158.547144 | 226,016,786.382981 |
2021-10-16 00:51:00 | 195,400 | 195,700 | 195,400 | 195,550 | 897.371963 | 175,456,143.489204 |
2021-10-16 00:52:00 | 195,400 | 195,550 | 195,050 | 195,400 | 445.077422 | 86,990,727.862398 |
2021-10-16 00:53:00 | 195,250 | 195,450 | 195,050 | 195,400 | 326.06713 | 63,685,481.450384 |
2021-10-16 00:54:00 | 195,450 | 195,450 | 195,050 | 195,200 | 534.571823 | 104,416,239.623311 |
2021-10-16 00:55:00 | 195,200 | 195,350 | 195,000 | 195,100 | 401.225478 | 78,286,739.388857 |
2021-10-16 00:56:00 | 195,100 | 195,250 | 195,000 | 195,250 | 352.870381 | 68,860,750.362197 |
2021-10-16 00:57:00 | 195,250 | 195,450 | 195,200 | 195,400 | 375.857488 | 73,429,710.811804 |
2021-10-16 00:58:00 | 195,400 | 195,800 | 195,400 | 195,800 | 835.559288 | 163,409,050.778382 |
2021-10-16 00:59:00 | 195,800 | 196,550 | 195,750 | 196,300 | 810.448517 | 158,876,011.681979 |
2021-10-16 01:00:00 | 196,550 | 196,600 | 195,650 | 196,150 | 782.769188 | 153,580,487.81661 |
2021-10-16 01:01:00 | 196,000 | 196,300 | 195,950 | 196,300 | 336.794122 | 66,008,714.116369 |
2021-10-16 01:02:00 | 196,300 | 196,450 | 195,850 | 196,200 | 465.021944 | 91,185,063.037724 |
2021-10-16 01:03:00 | 196,200 | 196,450 | 196,000 | 196,450 | 653.982448 | 128,335,496.333648 |
2021-10-16 01:04:00 | 196,350 | 197,050 | 196,050 | 197,000 | 2,562.553565 | 504,059,468.017468 |
2021-10-16 01:05:00 | 197,000 | 197,100 | 196,650 | 196,700 | 1,564.288729 | 307,972,233.643727 |
2021-10-16 01:06:00 | 196,850 | 197,050 | 196,650 | 196,900 | 1,420.354265 | 279,560,784.792654 |
2021-10-16 01:07:00 | 196,950 | 197,200 | 196,800 | 196,950 | 819.999303 | 161,458,262.462281 |
2021-10-16 01:08:00 | 196,900 | 196,950 | 196,600 | 196,650 | 641.150662 | 126,157,324.774443 |
2021-10-16 01:09:00 | 196,650 | 197,950 | 196,600 | 197,800 | 1,794.788627 | 354,053,551.199021 |