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 16:50:00 | 197,300 | 197,300 | 196,800 | 196,950 | 2,888.839738 | 569,185,735.367045 |
2021-10-15 16:51:00 | 196,950 | 197,100 | 196,850 | 197,050 | 3,330.403165 | 655,930,443.616026 |
2021-10-15 16:52:00 | 197,050 | 197,500 | 197,000 | 197,300 | 4,408.8198 | 869,868,741.306612 |
2021-10-15 16:53:00 | 197,400 | 198,000 | 197,300 | 197,800 | 4,979.841947 | 984,514,701.395931 |
2021-10-15 16:54:00 | 197,750 | 198,550 | 197,700 | 198,550 | 4,732.913929 | 938,127,041.383726 |
2021-10-15 16:55:00 | 198,500 | 198,700 | 197,700 | 197,750 | 8,710.128807 | 1,728,925,317.907661 |
2021-10-15 16:56:00 | 197,750 | 198,550 | 197,700 | 197,900 | 6,594.169686 | 1,305,954,735.632696 |
2021-10-15 16:57:00 | 197,950 | 198,100 | 197,700 | 197,800 | 9,687.573718 | 1,916,803,453.897111 |
2021-10-15 16:58:00 | 197,850 | 198,000 | 197,300 | 197,300 | 10,353.120608 | 2,046,499,208.156467 |
2021-10-15 16:59:00 | 197,250 | 197,650 | 197,100 | 197,550 | 5,892.709127 | 1,162,556,718.473666 |
2021-10-15 17:00:00 | 197,550 | 200,500 | 197,500 | 200,000 | 16,107.947049 | 3,206,447,652.1642 |
2021-10-15 17:01:00 | 200,400 | 200,500 | 198,700 | 200,000 | 15,936.454906 | 3,180,586,534.189055 |
2021-10-15 17:02:00 | 200,000 | 200,550 | 197,450 | 198,250 | 15,802.439882 | 3,161,326,991.335543 |
2021-10-15 17:03:00 | 197,500 | 199,800 | 196,900 | 199,300 | 13,574.653703 | 2,692,782,131.011203 |
2021-10-15 17:04:00 | 199,300 | 199,800 | 198,300 | 199,100 | 11,391.844086 | 2,266,368,790.553423 |
2021-10-15 17:05:00 | 199,100 | 199,300 | 198,050 | 198,150 | 9,363.711612 | 1,862,367,191.170054 |
2021-10-15 17:06:00 | 198,150 | 198,250 | 197,000 | 197,050 | 11,361.435483 | 2,242,139,063.894592 |
2021-10-15 17:07:00 | 197,050 | 199,250 | 196,950 | 197,600 | 12,780.200558 | 2,528,494,348.011797 |
2021-10-15 17:08:00 | 197,600 | 200,500 | 197,500 | 200,350 | 26,919.798994 | 5,379,200,960.592159 |
2021-10-15 17:09:00 | 200,250 | 201,450 | 199,700 | 200,400 | 23,958.001191 | 4,804,213,387.602306 |
2021-10-15 17:10:00 | 200,050 | 200,450 | 199,750 | 200,200 | 24,139.435064 | 4,828,045,938.783013 |
2021-10-15 17:11:00 | 200,200 | 201,050 | 198,500 | 198,750 | 26,802.184837 | 5,359,581,468.338861 |
2021-10-15 17:12:00 | 198,800 | 199,950 | 198,550 | 199,400 | 16,037.802561 | 3,193,958,307.683482 |
2021-10-15 17:13:00 | 199,500 | 201,650 | 199,400 | 201,100 | 19,216.534643 | 3,850,857,732.254195 |
2021-10-15 17:14:00 | 201,600 | 209,450 | 199,900 | 208,350 | 53,596.476889 | 11,013,044,507.47452 |
2021-10-15 17:15:00 | 209,350 | 211,100 | 206,950 | 210,600 | 58,250.265141 | 12,177,491,999.962074 |
2021-10-15 17:16:00 | 210,200 | 215,800 | 210,000 | 215,000 | 51,080.916094 | 10,897,426,419.661152 |
2021-10-15 17:17:00 | 215,000 | 216,500 | 206,200 | 208,700 | 51,563.861381 | 10,993,805,657.176468 |
2021-10-15 17:18:00 | 208,900 | 225,000 | 207,900 | 224,150 | 53,307.366748 | 11,621,156,823.596668 |
2021-10-15 17:19:00 | 224,300 | 231,500 | 210,600 | 211,750 | 90,168.964182 | 20,463,761,968.451557 |
2021-10-15 17:20:00 | 210,850 | 217,800 | 200,000 | 209,500 | 42,496.647195 | 8,802,348,075.508244 |
2021-10-15 17:21:00 | 207,900 | 220,000 | 207,600 | 215,950 | 36,265.785118 | 7,815,318,416.113718 |
2021-10-15 17:22:00 | 216,700 | 219,000 | 201,050 | 201,600 | 37,408.011864 | 7,873,877,884.682829 |
2021-10-15 17:23:00 | 201,500 | 210,550 | 200,750 | 210,300 | 28,681.088624 | 5,921,699,332.796776 |
2021-10-15 17:24:00 | 210,050 | 212,200 | 208,650 | 208,950 | 29,949.769844 | 6,291,161,109.312188 |
2021-10-15 17:25:00 | 208,900 | 209,200 | 202,450 | 204,050 | 24,599.930803 | 5,027,670,204.633783 |
2021-10-15 17:26:00 | 204,050 | 208,000 | 203,800 | 206,800 | 24,621.900199 | 5,069,760,549.233504 |
2021-10-15 17:27:00 | 206,800 | 206,900 | 204,500 | 205,900 | 18,531.328803 | 3,813,707,343.082304 |
2021-10-15 17:28:00 | 205,950 | 205,950 | 201,250 | 201,450 | 27,422.649353 | 5,590,220,176.654704 |
2021-10-15 17:29:00 | 201,300 | 201,450 | 195,500 | 196,750 | 38,962.034627 | 7,764,992,983.224035 |
2021-10-15 17:30:00 | 195,600 | 202,100 | 195,500 | 200,600 | 27,767.224903 | 5,536,014,250.424568 |
2021-10-15 17:31:00 | 200,550 | 201,650 | 200,300 | 201,100 | 18,948.354573 | 3,809,231,519.307866 |
2021-10-15 17:32:00 | 201,050 | 201,400 | 200,300 | 201,200 | 21,041.664853 | 4,223,763,969.715432 |
2021-10-15 17:33:00 | 201,200 | 203,050 | 201,150 | 202,700 | 17,038.133816 | 3,443,223,008.491657 |
2021-10-15 17:34:00 | 202,350 | 202,700 | 201,450 | 202,250 | 16,463.1411 | 3,330,714,831.749952 |
2021-10-15 17:35:00 | 202,250 | 202,350 | 200,250 | 200,500 | 16,384.990451 | 3,306,189,745.02719 |
2021-10-15 17:36:00 | 200,450 | 202,750 | 200,150 | 200,900 | 17,304.131736 | 3,485,793,058.475401 |
2021-10-15 17:37:00 | 202,000 | 202,550 | 200,750 | 202,500 | 19,527.988607 | 3,940,117,818.286388 |
2021-10-15 17:38:00 | 202,550 | 202,550 | 200,000 | 200,000 | 22,377.610633 | 4,500,347,401.287609 |
2021-10-15 17:39:00 | 200,000 | 200,650 | 199,800 | 200,500 | 13,985.479564 | 2,798,671,048.217919 |
2021-10-15 17:40:00 | 200,550 | 200,850 | 200,250 | 200,700 | 9,268.389718 | 1,858,386,696.159293 |
2021-10-15 17:41:00 | 200,600 | 202,200 | 200,500 | 201,000 | 16,591.574412 | 3,334,920,308.002978 |
2021-10-15 17:42:00 | 201,000 | 201,050 | 199,800 | 199,850 | 14,396.451393 | 2,885,362,530.638783 |
2021-10-15 17:43:00 | 200,000 | 200,000 | 197,200 | 199,150 | 19,473.823704 | 3,865,174,010.664647 |
2021-10-15 17:44:00 | 198,600 | 201,500 | 198,450 | 201,300 | 17,276.85242 | 3,454,450,185.500561 |
2021-10-15 17:45:00 | 201,450 | 202,500 | 200,050 | 200,750 | 19,851.056034 | 4,003,904,344.610874 |
2021-10-15 17:46:00 | 200,400 | 201,600 | 199,550 | 199,550 | 13,419.355761 | 2,689,066,541.459757 |
2021-10-15 17:47:00 | 199,650 | 200,200 | 199,550 | 199,700 | 9,001.543093 | 1,798,218,206.558973 |
2021-10-15 17:48:00 | 199,750 | 200,200 | 199,700 | 200,100 | 7,338.773211 | 1,466,787,603.012506 |
2021-10-15 17:49:00 | 200,150 | 200,200 | 199,800 | 199,850 | 7,146.448674 | 1,429,179,662.306614 |
2021-10-15 17:50:00 | 199,850 | 199,900 | 197,650 | 197,700 | 16,130.886082 | 3,208,786,867.258202 |
2021-10-15 17:51:00 | 197,950 | 198,650 | 195,000 | 196,000 | 27,627.228911 | 5,417,583,261.947026 |
2021-10-15 17:52:00 | 196,000 | 197,500 | 195,800 | 197,300 | 9,236.886312 | 1,816,838,369.017987 |
2021-10-15 17:53:00 | 197,300 | 197,600 | 195,650 | 195,800 | 11,701.901778 | 2,299,287,620.64541 |
2021-10-15 17:54:00 | 195,900 | 195,950 | 194,850 | 195,400 | 16,043.376689 | 3,133,126,477.334474 |
2021-10-15 17:55:00 | 195,500 | 195,750 | 195,300 | 195,650 | 8,806.694197 | 1,721,969,934.011487 |
2021-10-15 17:56:00 | 195,600 | 196,000 | 195,450 | 195,450 | 8,194.944942 | 1,604,231,037.613964 |
2021-10-15 17:57:00 | 195,450 | 195,500 | 191,900 | 192,350 | 18,352.585232 | 3,552,946,640.486835 |
2021-10-15 17:58:00 | 192,450 | 194,250 | 191,850 | 194,050 | 11,700.540827 | 2,260,407,319.061122 |
2021-10-15 17:59:00 | 194,100 | 195,700 | 194,050 | 194,650 | 8,748.615921 | 1,705,345,829.876967 |
2021-10-15 18:00:00 | 194,700 | 195,500 | 194,600 | 195,300 | 4,293.138091 | 836,360,912.192652 |
2021-10-15 18:01:00 | 195,100 | 195,600 | 193,500 | 193,650 | 7,272.586429 | 1,417,378,561.007008 |
2021-10-15 18:02:00 | 193,600 | 193,850 | 191,500 | 192,600 | 14,461.118046 | 2,787,665,968.916267 |
2021-10-15 18:03:00 | 192,200 | 193,200 | 190,850 | 191,000 | 13,371.730793 | 2,566,842,224.502049 |
2021-10-15 18:04:00 | 190,950 | 192,750 | 190,050 | 192,250 | 17,333.116404 | 3,309,362,702.754082 |
2021-10-15 18:05:00 | 192,450 | 192,450 | 191,150 | 191,750 | 8,396.284328 | 1,608,837,925.861334 |
2021-10-15 18:06:00 | 191,400 | 193,400 | 191,200 | 193,400 | 6,367.566155 | 1,225,616,467.635308 |
2021-10-15 18:07:00 | 193,450 | 193,700 | 193,200 | 193,300 | 5,556.172605 | 1,074,525,940.595769 |
2021-10-15 18:08:00 | 193,200 | 193,500 | 193,150 | 193,450 | 4,742.387077 | 916,790,407.031803 |
2021-10-15 18:09:00 | 193,450 | 193,500 | 193,200 | 193,200 | 3,936.423591 | 761,040,740.551469 |
2021-10-15 18:10:00 | 193,300 | 193,650 | 193,000 | 193,600 | 4,466.022537 | 863,317,028.889007 |
2021-10-15 18:11:00 | 193,650 | 194,700 | 193,600 | 194,100 | 5,034.887993 | 977,028,220.928431 |
2021-10-15 18:12:00 | 194,100 | 194,150 | 193,500 | 193,550 | 6,493.157943 | 1,259,371,011.575428 |
2021-10-15 18:13:00 | 193,500 | 193,850 | 193,000 | 193,800 | 3,610.057336 | 698,426,217.85644 |
2021-10-15 18:14:00 | 193,900 | 197,050 | 193,800 | 195,350 | 5,073.969377 | 989,433,186.383734 |
2021-10-15 18:15:00 | 195,600 | 197,550 | 195,350 | 196,750 | 9,557.89316 | 1,877,829,131.09939 |
2021-10-15 18:16:00 | 197,150 | 197,500 | 195,850 | 197,150 | 8,335.526496 | 1,641,979,045.521815 |
2021-10-15 18:17:00 | 197,150 | 197,200 | 195,200 | 196,800 | 6,706.214838 | 1,316,837,097.231377 |
2021-10-15 18:18:00 | 196,800 | 196,800 | 195,600 | 196,150 | 5,389.482325 | 1,057,019,449.519627 |
2021-10-15 18:19:00 | 196,150 | 196,200 | 195,600 | 195,700 | 5,606.525749 | 1,098,114,404.525724 |
2021-10-15 18:20:00 | 195,700 | 195,850 | 195,600 | 195,700 | 3,760.635714 | 736,251,194.889489 |
2021-10-15 18:21:00 | 195,700 | 195,700 | 194,450 | 195,050 | 7,426.439688 | 1,448,292,124.128803 |
2021-10-15 18:22:00 | 195,150 | 196,300 | 194,900 | 196,150 | 4,737.867841 | 927,285,325.084608 |
2021-10-15 18:23:00 | 196,250 | 196,500 | 195,900 | 196,500 | 5,967.027579 | 1,170,650,837.56693 |
2021-10-15 18:24:00 | 196,500 | 197,600 | 196,350 | 197,500 | 5,594.678273 | 1,102,080,523.351317 |
2021-10-15 18:25:00 | 197,450 | 197,700 | 197,350 | 197,600 | 5,116.610485 | 1,010,834,717.839883 |
2021-10-15 18:26:00 | 197,650 | 197,700 | 195,700 | 196,100 | 7,435.611443 | 1,463,766,696.552059 |
2021-10-15 18:27:00 | 195,800 | 196,150 | 195,000 | 195,800 | 5,849.084359 | 1,143,567,712.230642 |
2021-10-15 18:28:00 | 195,800 | 196,300 | 195,700 | 196,150 | 3,424.01855 | 671,028,139.83036 |
2021-10-15 18:29:00 | 196,300 | 196,850 | 196,000 | 196,700 | 3,189.873817 | 626,960,612.357154 |