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 07:50:00 | 196,350 | 196,800 | 196,350 | 196,750 | 358.01789 | 70,333,370.482048 |
2021-10-16 07:51:00 | 196,500 | 197,050 | 196,500 | 196,900 | 696.612783 | 137,115,148.853622 |
2021-10-16 07:52:00 | 196,900 | 197,400 | 196,650 | 197,400 | 2,075.181282 | 409,251,843.360171 |
2021-10-16 07:53:00 | 197,400 | 197,450 | 196,900 | 197,300 | 1,538.268041 | 303,608,407.891509 |
2021-10-16 07:54:00 | 197,300 | 197,350 | 197,100 | 197,350 | 565.449855 | 111,548,527.502832 |
2021-10-16 07:55:00 | 197,350 | 197,900 | 197,350 | 197,700 | 988.702729 | 195,286,425.1435 |
2021-10-16 07:56:00 | 197,650 | 197,950 | 197,650 | 197,850 | 544.92814 | 107,772,502.734365 |
2021-10-16 07:57:00 | 197,850 | 198,150 | 197,800 | 198,000 | 2,359.612077 | 467,138,733.325249 |
2021-10-16 07:58:00 | 198,000 | 198,200 | 197,100 | 197,450 | 1,521.200949 | 300,581,736.216761 |
2021-10-16 07:59:00 | 197,500 | 198,000 | 197,100 | 198,000 | 731.619631 | 144,509,032.12527 |
2021-10-16 08:00:00 | 198,000 | 198,250 | 197,850 | 198,200 | 782.211768 | 154,948,270.8029 |
2021-10-16 08:01:00 | 198,200 | 198,300 | 197,150 | 197,200 | 1,465.601728 | 290,175,464.281136 |
2021-10-16 08:02:00 | 197,200 | 197,700 | 197,000 | 197,150 | 421.663976 | 83,127,956.38992 |
2021-10-16 08:03:00 | 197,000 | 197,750 | 197,000 | 197,150 | 507.535296 | 100,100,341.185616 |
2021-10-16 08:04:00 | 197,200 | 197,700 | 197,150 | 197,550 | 1,109.407487 | 218,910,962.357731 |
2021-10-16 08:05:00 | 197,500 | 198,000 | 197,250 | 197,950 | 313.1779 | 61,886,922.675809 |
2021-10-16 08:06:00 | 198,000 | 198,400 | 197,750 | 198,300 | 1,885.336802 | 373,736,144.292042 |
2021-10-16 08:07:00 | 198,300 | 198,400 | 197,500 | 197,700 | 1,735.33683 | 343,859,126.441799 |
2021-10-16 08:08:00 | 197,700 | 198,000 | 197,500 | 197,950 | 358.913317 | 70,993,339.120196 |
2021-10-16 08:09:00 | 197,950 | 197,950 | 197,650 | 197,650 | 586.325876 | 116,003,150.056438 |
2021-10-16 08:10:00 | 197,650 | 197,750 | 197,350 | 197,700 | 1,350.308993 | 266,840,458.167361 |
2021-10-16 08:11:00 | 197,700 | 197,900 | 197,400 | 197,650 | 1,340.307172 | 265,003,042.135182 |
2021-10-16 08:12:00 | 197,650 | 197,650 | 197,400 | 197,500 | 1,625.406264 | 320,969,262.162897 |
2021-10-16 08:13:00 | 197,500 | 197,500 | 197,250 | 197,350 | 1,850.148959 | 365,069,289.547165 |
2021-10-16 08:14:00 | 197,300 | 197,350 | 197,200 | 197,300 | 1,286.612106 | 253,842,563.192379 |
2021-10-16 08:15:00 | 197,250 | 197,350 | 197,200 | 197,350 | 323.543519 | 63,839,512.639152 |
2021-10-16 08:16:00 | 197,400 | 197,750 | 197,350 | 197,750 | 506.30491 | 99,995,162.259443 |
2021-10-16 08:17:00 | 197,900 | 198,850 | 197,750 | 198,450 | 2,707.356253 | 537,330,053.486182 |
2021-10-16 08:18:00 | 198,450 | 198,500 | 198,050 | 198,300 | 1,455.874806 | 288,714,095.0369 |
2021-10-16 08:19:00 | 198,300 | 198,450 | 198,150 | 198,250 | 905.814532 | 179,575,798.07423 |
2021-10-16 08:20:00 | 198,250 | 198,250 | 197,650 | 198,000 | 696.699736 | 137,913,672.343562 |
2021-10-16 08:21:00 | 197,750 | 198,300 | 197,700 | 198,300 | 698.730606 | 138,414,129.581618 |
2021-10-16 08:22:00 | 198,250 | 198,650 | 198,250 | 198,550 | 1,066.329477 | 211,608,261.201821 |
2021-10-16 08:23:00 | 198,500 | 198,550 | 198,350 | 198,400 | 590.81711 | 117,242,739.360252 |
2021-10-16 08:24:00 | 198,350 | 198,600 | 198,350 | 198,400 | 927.742356 | 184,148,097.671093 |
2021-10-16 08:25:00 | 198,400 | 198,400 | 198,300 | 198,350 | 833.245576 | 165,275,880.780115 |
2021-10-16 08:26:00 | 198,350 | 198,400 | 198,100 | 198,250 | 1,039.803811 | 206,168,725.769694 |
2021-10-16 08:27:00 | 198,350 | 198,350 | 197,700 | 198,000 | 644.522464 | 127,679,093.981098 |
2021-10-16 08:28:00 | 198,000 | 198,350 | 198,000 | 198,350 | 678.124548 | 134,385,990.115504 |
2021-10-16 08:29:00 | 198,350 | 199,500 | 198,350 | 199,500 | 2,881.139502 | 573,239,494.7071 |
2021-10-16 08:30:00 | 199,500 | 202,400 | 199,500 | 202,000 | 7,993.842887 | 1,603,974,086.285487 |
2021-10-16 08:31:00 | 201,750 | 204,250 | 200,600 | 203,350 | 13,436.576586 | 2,717,729,551.984923 |
2021-10-16 08:32:00 | 202,450 | 204,500 | 202,200 | 203,350 | 15,253.424111 | 3,106,637,564.644478 |
2021-10-16 08:33:00 | 203,450 | 203,900 | 200,700 | 200,950 | 7,559.329612 | 1,526,531,917.86814 |
2021-10-16 08:34:00 | 200,850 | 201,500 | 200,000 | 201,450 | 5,548.112151 | 1,112,959,657.103316 |
2021-10-16 08:35:00 | 201,500 | 201,500 | 200,400 | 200,950 | 2,497.105633 | 501,445,752.866038 |
2021-10-16 08:36:00 | 200,850 | 202,600 | 200,850 | 202,350 | 4,903.682044 | 990,103,915.744883 |
2021-10-16 08:37:00 | 202,350 | 202,600 | 200,450 | 200,600 | 3,529.812047 | 711,272,196.59301 |
2021-10-16 08:38:00 | 200,600 | 200,800 | 199,800 | 199,800 | 3,801.897976 | 761,703,560.095525 |
2021-10-16 08:39:00 | 199,800 | 200,100 | 199,100 | 200,100 | 3,348.373314 | 668,667,745.459126 |
2021-10-16 08:40:00 | 200,000 | 200,250 | 199,750 | 199,900 | 3,452.582824 | 690,489,381.216267 |
2021-10-16 08:41:00 | 200,000 | 200,050 | 199,200 | 199,750 | 4,017.082286 | 801,873,467.278491 |
2021-10-16 08:42:00 | 199,750 | 200,250 | 199,700 | 199,950 | 2,619.594705 | 523,716,674.093307 |
2021-10-16 08:43:00 | 200,000 | 200,750 | 199,700 | 200,450 | 1,931.788177 | 386,575,555.046582 |
2021-10-16 08:44:00 | 200,400 | 200,500 | 199,700 | 199,800 | 1,697.397898 | 339,588,510.974417 |
2021-10-16 08:45:00 | 199,900 | 200,000 | 198,750 | 199,950 | 2,627.819786 | 523,965,714.527839 |
2021-10-16 08:46:00 | 199,900 | 199,950 | 199,350 | 199,350 | 1,640.322964 | 327,378,201.533318 |
2021-10-16 08:47:00 | 199,350 | 199,850 | 199,250 | 199,650 | 1,970.922067 | 393,209,309.46829 |
2021-10-16 08:48:00 | 199,600 | 199,850 | 199,500 | 199,600 | 1,669.645771 | 333,306,935.633226 |
2021-10-16 08:49:00 | 199,600 | 199,750 | 199,300 | 199,700 | 2,680.450978 | 535,032,000.295498 |
2021-10-16 08:50:00 | 199,700 | 200,750 | 199,650 | 200,650 | 1,928.873332 | 385,902,106.999282 |
2021-10-16 08:51:00 | 200,650 | 202,550 | 200,500 | 201,500 | 3,779.644649 | 762,460,810.609436 |
2021-10-16 08:52:00 | 201,500 | 202,300 | 201,000 | 202,250 | 3,247.394723 | 655,747,080.902114 |
2021-10-16 08:53:00 | 202,300 | 202,350 | 200,050 | 201,000 | 2,682.952624 | 539,893,218.421913 |
2021-10-16 08:54:00 | 201,200 | 202,000 | 200,750 | 201,300 | 1,996.088279 | 401,604,666.572659 |
2021-10-16 08:55:00 | 201,300 | 201,800 | 200,800 | 201,600 | 2,148.254349 | 432,633,194.456216 |
2021-10-16 08:56:00 | 201,600 | 201,700 | 199,600 | 199,900 | 3,535.47305 | 709,491,668.899156 |
2021-10-16 08:57:00 | 199,900 | 200,700 | 199,600 | 200,550 | 2,372.5108 | 474,433,318.530976 |
2021-10-16 08:58:00 | 200,300 | 200,950 | 200,300 | 200,450 | 1,670.348334 | 334,872,896.281296 |
2021-10-16 08:59:00 | 200,450 | 201,750 | 200,300 | 201,000 | 2,591.657255 | 520,520,940.648978 |
2021-10-16 08:55:00 | 201,300 | 201,800 | 200,800 | 201,600 | 2,148.254349 | 432,633,194.456216 |
2021-10-16 08:56:00 | 201,600 | 201,700 | 199,600 | 199,900 | 3,535.47305 | 709,491,668.899156 |
2021-10-16 08:57:00 | 199,900 | 200,700 | 199,600 | 200,550 | 2,372.5108 | 474,433,318.530976 |
2021-10-16 08:58:00 | 200,300 | 200,950 | 200,300 | 200,450 | 1,670.348334 | 334,872,896.281296 |
2021-10-16 08:59:00 | 200,450 | 201,750 | 200,300 | 201,000 | 2,591.657255 | 520,520,940.648978 |
2021-10-16 09:00:00 | 201,000 | 202,650 | 198,050 | 199,250 | 12,286.91762 | 2,460,569,375.437154 |
2021-10-16 09:01:00 | 199,250 | 201,300 | 198,150 | 199,500 | 5,518.637826 | 1,099,170,396.183949 |
2021-10-16 09:02:00 | 199,500 | 200,000 | 197,050 | 197,450 | 5,172.635235 | 1,026,208,747.682421 |
2021-10-16 09:03:00 | 198,550 | 199,250 | 197,050 | 197,500 | 5,538.333232 | 1,097,971,490.069836 |
2021-10-16 09:04:00 | 197,550 | 198,350 | 197,050 | 198,350 | 5,351.48417 | 1,058,321,986.636396 |
2021-10-16 09:05:00 | 198,300 | 198,350 | 197,850 | 198,300 | 2,645.85689 | 524,384,649.415736 |
2021-10-16 09:06:00 | 198,300 | 198,500 | 197,000 | 197,450 | 4,433.969569 | 876,320,521.428179 |
2021-10-16 09:07:00 | 198,000 | 198,400 | 197,450 | 198,300 | 1,884.855826 | 373,388,396.828255 |
2021-10-16 09:08:00 | 198,300 | 199,000 | 198,250 | 198,550 | 2,144.285755 | 425,637,223.737238 |
2021-10-16 09:09:00 | 198,550 | 199,500 | 198,350 | 198,900 | 1,481.990914 | 294,799,325.476433 |
2021-10-16 09:10:00 | 199,000 | 199,500 | 198,600 | 199,450 | 1,085.564458 | 216,227,617.819422 |
2021-10-16 09:11:00 | 199,450 | 199,800 | 198,600 | 199,250 | 1,748.996402 | 348,729,083.5811 |
2021-10-16 09:12:00 | 199,250 | 199,400 | 198,550 | 198,850 | 2,271.587743 | 451,850,300.219239 |
2021-10-16 09:13:00 | 198,550 | 198,950 | 198,000 | 198,050 | 1,568.813513 | 311,555,983.893991 |
2021-10-16 09:14:00 | 198,050 | 198,250 | 197,400 | 197,700 | 2,515.264811 | 497,624,449.355732 |
2021-10-16 09:15:00 | 197,700 | 198,000 | 195,600 | 195,600 | 4,496.337771 | 883,939,586.109258 |
2021-10-16 09:16:00 | 195,950 | 197,000 | 195,250 | 195,450 | 5,167.17063 | 1,012,796,901.826588 |
2021-10-16 09:17:00 | 195,900 | 195,900 | 194,500 | 195,550 | 7,465.6967 | 1,456,401,471.506195 |
2021-10-16 09:18:00 | 195,550 | 196,500 | 194,800 | 195,150 | 2,585.807027 | 506,273,124.696156 |
2021-10-16 09:19:00 | 194,850 | 196,050 | 194,800 | 195,650 | 2,633.064624 | 515,228,167.690517 |
2021-10-16 09:20:00 | 195,750 | 196,050 | 195,650 | 196,050 | 2,288.523534 | 448,098,041.85735 |
2021-10-16 09:21:00 | 196,000 | 196,300 | 195,450 | 195,550 | 1,278.638385 | 250,306,126.364281 |
2021-10-16 09:22:00 | 195,500 | 195,900 | 195,200 | 195,550 | 3,437.099332 | 672,098,497.466148 |
2021-10-16 09:23:00 | 195,550 | 196,200 | 195,400 | 196,050 | 2,575.943418 | 504,730,345.757265 |
2021-10-16 09:24:00 | 196,200 | 197,100 | 196,100 | 196,950 | 733.26105 | 144,259,341.144582 |
Subsets and Splits