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 09:25:00 | 196,950 | 197,400 | 196,200 | 196,950 | 1,107.540731 | 218,080,886.904856 |
2021-10-16 09:26:00 | 197,000 | 197,400 | 196,500 | 196,800 | 1,131.659931 | 222,945,634.002817 |
2021-10-16 09:27:00 | 196,750 | 197,250 | 196,500 | 197,050 | 553.664029 | 108,924,181.112102 |
2021-10-16 09:28:00 | 196,850 | 197,050 | 196,550 | 196,600 | 935.610196 | 184,067,786.896163 |
2021-10-16 09:29:00 | 196,950 | 196,950 | 196,550 | 196,650 | 705.14321 | 138,669,633.708597 |
2021-10-16 09:30:00 | 196,650 | 196,700 | 196,500 | 196,650 | 549.151018 | 107,959,992.661596 |
2021-10-16 09:31:00 | 196,650 | 196,700 | 196,050 | 196,650 | 1,451.777681 | 285,257,828.293012 |
2021-10-16 09:32:00 | 196,600 | 196,750 | 196,150 | 196,500 | 690.827563 | 135,775,416.963004 |
2021-10-16 09:33:00 | 196,550 | 196,650 | 196,450 | 196,500 | 711.41664 | 139,833,559.136981 |
2021-10-16 09:34:00 | 196,500 | 196,600 | 196,150 | 196,500 | 1,030.320216 | 202,363,011.784052 |
2021-10-16 09:35:00 | 196,150 | 196,500 | 196,050 | 196,350 | 697.488558 | 136,910,729.256397 |
2021-10-16 09:36:00 | 196,100 | 196,400 | 196,000 | 196,050 | 1,668.602624 | 327,281,916.812421 |
2021-10-16 09:37:00 | 196,050 | 196,300 | 195,950 | 196,000 | 1,521.341428 | 298,340,554.778563 |
2021-10-16 09:38:00 | 196,000 | 196,200 | 195,900 | 196,050 | 1,145.602983 | 224,529,851.153561 |
2021-10-16 09:39:00 | 196,050 | 196,950 | 196,050 | 196,900 | 666.643571 | 131,005,450.110358 |
2021-10-16 09:40:00 | 196,950 | 196,950 | 196,400 | 196,650 | 892.440899 | 175,658,545.56139 |
2021-10-16 09:41:00 | 196,800 | 196,800 | 196,350 | 196,400 | 718.467424 | 141,279,336.590503 |
2021-10-16 09:42:00 | 196,550 | 196,700 | 196,450 | 196,550 | 354.951676 | 69,755,027.463862 |
2021-10-16 09:43:00 | 196,500 | 196,550 | 196,300 | 196,350 | 617.154272 | 121,200,159.30722 |
2021-10-16 09:44:00 | 196,350 | 196,900 | 196,250 | 196,500 | 484.917732 | 95,217,809.903178 |
2021-10-16 09:45:00 | 196,500 | 196,850 | 196,350 | 196,350 | 442.552792 | 86,906,444.322855 |
2021-10-16 09:46:00 | 196,350 | 196,450 | 196,150 | 196,300 | 812.251144 | 159,434,025.523676 |
2021-10-16 09:47:00 | 196,300 | 196,350 | 196,050 | 196,100 | 620.082716 | 121,644,642.679911 |
2021-10-16 09:48:00 | 196,100 | 196,150 | 195,700 | 195,750 | 1,551.424095 | 304,058,308.717084 |
2021-10-16 09:49:00 | 195,750 | 196,050 | 195,400 | 195,500 | 1,462.261947 | 286,189,301.729984 |
2021-10-16 09:50:00 | 195,500 | 195,650 | 195,100 | 195,550 | 1,084.667662 | 211,914,175.142813 |
2021-10-16 09:51:00 | 195,500 | 195,950 | 195,400 | 195,700 | 1,167.311519 | 228,262,562.344679 |
2021-10-16 09:52:00 | 195,950 | 195,950 | 195,150 | 195,200 | 1,069.483585 | 209,040,367.546427 |
2021-10-16 09:53:00 | 195,150 | 195,250 | 195,000 | 195,150 | 1,230.571337 | 240,095,793.570469 |
2021-10-16 09:54:00 | 195,150 | 195,350 | 195,100 | 195,300 | 459.294574 | 89,656,340.277053 |
2021-10-16 09:55:00 | 195,300 | 195,650 | 195,300 | 195,600 | 862.623382 | 168,577,327.055494 |
2021-10-16 09:56:00 | 195,600 | 195,950 | 195,600 | 195,650 | 702.732571 | 137,525,226.684717 |
2021-10-16 09:57:00 | 195,700 | 195,700 | 195,400 | 195,500 | 819.523858 | 160,251,230.154883 |
2021-10-16 09:58:00 | 195,500 | 195,850 | 195,450 | 195,500 | 424.010315 | 82,906,255.601922 |
2021-10-16 09:59:00 | 195,500 | 195,800 | 195,500 | 195,550 | 603.302308 | 117,980,124.511538 |
2021-10-16 10:00:00 | 195,600 | 195,950 | 195,500 | 195,950 | 1,314.901702 | 257,342,459.583406 |
2021-10-16 10:01:00 | 195,900 | 196,000 | 195,700 | 195,850 | 1,082.521767 | 211,974,701.424751 |
2021-10-16 10:02:00 | 195,850 | 196,250 | 195,850 | 196,250 | 915.121513 | 179,265,911.252153 |
2021-10-16 10:03:00 | 196,050 | 196,800 | 196,050 | 196,550 | 1,475.375031 | 289,981,990.25468 |
2021-10-16 10:04:00 | 196,550 | 196,600 | 195,900 | 196,500 | 1,575.099166 | 309,229,151.299249 |
2021-10-16 10:05:00 | 196,500 | 196,550 | 196,150 | 196,450 | 614.282649 | 120,695,818.626832 |
2021-10-16 10:06:00 | 196,500 | 197,000 | 196,450 | 196,900 | 458.586557 | 90,227,162.589599 |
2021-10-16 10:07:00 | 196,650 | 196,900 | 196,450 | 196,450 | 780.38462 | 153,468,688.704659 |
2021-10-16 10:08:00 | 196,500 | 196,550 | 196,100 | 196,400 | 1,342.32041 | 263,561,386.652211 |
2021-10-16 10:09:00 | 196,250 | 196,350 | 196,000 | 196,100 | 768.789749 | 150,804,366.296584 |
2021-10-16 10:10:00 | 196,100 | 196,250 | 196,000 | 196,250 | 775.480559 | 152,085,280.209513 |
2021-10-16 10:11:00 | 196,250 | 196,300 | 196,150 | 196,200 | 400.056507 | 78,496,573.862175 |
2021-10-16 10:12:00 | 196,200 | 196,900 | 196,150 | 196,800 | 632.489079 | 124,177,770.682463 |
2021-10-16 10:13:00 | 196,500 | 196,900 | 196,500 | 196,600 | 315.67082 | 62,102,201.39459 |
2021-10-16 10:14:00 | 196,500 | 196,750 | 196,200 | 196,400 | 393.472451 | 77,299,209.180797 |
2021-10-16 10:15:00 | 196,400 | 196,400 | 196,250 | 196,300 | 332.906458 | 65,359,496.994203 |
2021-10-16 10:16:00 | 196,350 | 196,400 | 196,350 | 196,350 | 196.376582 | 38,560,430.188286 |
2021-10-16 10:17:00 | 196,350 | 196,600 | 196,200 | 196,600 | 513.636982 | 100,831,736.935025 |
2021-10-16 10:18:00 | 196,350 | 196,650 | 196,200 | 196,250 | 489.577602 | 96,105,092.026834 |
2021-10-16 10:19:00 | 196,250 | 196,300 | 196,150 | 196,150 | 460.992861 | 90,465,826.989663 |
2021-10-16 10:20:00 | 196,150 | 196,300 | 196,100 | 196,200 | 327.911815 | 64,321,720.884256 |
2021-10-16 10:21:00 | 196,150 | 196,300 | 196,100 | 196,100 | 247.001088 | 48,460,113.560077 |
2021-10-16 10:22:00 | 196,150 | 196,150 | 196,000 | 196,000 | 287.906285 | 56,448,801.81085 |
2021-10-16 10:23:00 | 196,050 | 196,100 | 195,900 | 196,000 | 452.350655 | 88,656,181.213616 |
2021-10-16 10:24:00 | 196,050 | 196,100 | 195,900 | 196,050 | 575.529938 | 112,825,668.683365 |
2021-10-16 10:25:00 | 196,050 | 196,150 | 195,950 | 195,950 | 559.47152 | 109,690,224.943784 |
2021-10-16 10:26:00 | 195,950 | 196,150 | 195,900 | 196,150 | 611.779736 | 119,904,032.051593 |
2021-10-16 10:27:00 | 195,950 | 196,200 | 195,900 | 196,100 | 323.326584 | 63,398,413.932493 |
2021-10-16 10:28:00 | 196,150 | 196,400 | 196,100 | 196,300 | 223.974513 | 43,964,596.074058 |
2021-10-16 10:29:00 | 196,400 | 196,500 | 196,300 | 196,350 | 316.396715 | 62,141,426.859622 |
2021-10-16 10:30:00 | 196,400 | 196,500 | 196,150 | 196,500 | 420.029526 | 82,493,874.822134 |
2021-10-16 10:31:00 | 196,500 | 196,500 | 196,150 | 196,200 | 220.962076 | 43,382,680.36062 |
2021-10-16 10:32:00 | 196,200 | 196,400 | 196,050 | 196,050 | 354.066771 | 69,464,221.985321 |
2021-10-16 10:33:00 | 196,050 | 196,300 | 196,000 | 196,000 | 303.018738 | 59,406,556.034688 |
2021-10-16 10:34:00 | 196,000 | 196,250 | 195,750 | 195,800 | 501.762229 | 98,317,536.425387 |
2021-10-16 10:35:00 | 195,700 | 196,000 | 194,950 | 195,300 | 3,389.734311 | 661,738,836.00991 |
2021-10-16 10:36:00 | 195,300 | 195,800 | 195,150 | 195,400 | 472.196633 | 92,261,290.638148 |
2021-10-16 10:37:00 | 195,300 | 195,400 | 194,900 | 195,000 | 754.359377 | 147,105,383.587402 |
2021-10-16 10:38:00 | 194,950 | 195,450 | 194,950 | 195,450 | 679.949563 | 132,711,545.321898 |
2021-10-16 10:39:00 | 195,450 | 195,450 | 195,150 | 195,200 | 679.219507 | 132,624,993.946046 |
2021-10-16 10:40:00 | 195,200 | 195,300 | 195,000 | 195,200 | 662.259249 | 129,221,100.104822 |
2021-10-16 10:41:00 | 195,200 | 195,250 | 194,850 | 195,000 | 1,048.112321 | 204,353,822.904576 |
2021-10-16 10:42:00 | 195,100 | 195,200 | 194,900 | 195,150 | 647.486294 | 126,311,975.076205 |
2021-10-16 10:43:00 | 195,050 | 195,200 | 194,950 | 194,950 | 870.15369 | 169,703,515.349508 |
2021-10-16 10:44:00 | 194,950 | 195,000 | 194,750 | 194,900 | 1,122.274504 | 218,720,178.390957 |
2021-10-16 10:45:00 | 194,900 | 195,300 | 194,850 | 195,050 | 651.41813 | 126,990,395.17527 |
2021-10-16 10:46:00 | 195,050 | 195,150 | 194,900 | 195,100 | 446.968952 | 87,175,079.713156 |
2021-10-16 10:47:00 | 195,100 | 195,800 | 194,900 | 195,100 | 726.915984 | 141,934,197.192609 |
2021-10-16 10:48:00 | 194,900 | 195,750 | 194,900 | 195,300 | 359.13918 | 70,142,511.795572 |
2021-10-16 10:49:00 | 195,050 | 195,500 | 194,850 | 195,100 | 597.662858 | 116,590,837.51768 |
2021-10-16 10:50:00 | 195,000 | 195,100 | 194,800 | 195,000 | 655.640055 | 127,792,585.114713 |
2021-10-16 10:51:00 | 194,900 | 195,100 | 194,800 | 195,050 | 873.330321 | 170,302,356.393881 |
2021-10-16 10:52:00 | 195,050 | 195,450 | 194,900 | 195,400 | 982.14489 | 191,747,864.494514 |
2021-10-16 10:53:00 | 195,400 | 195,650 | 194,900 | 195,550 | 193.926419 | 37,900,889.981908 |
2021-10-16 10:54:00 | 195,600 | 195,650 | 195,000 | 195,200 | 388.439012 | 75,925,086.966918 |
2021-10-16 10:55:00 | 195,400 | 195,500 | 195,000 | 195,450 | 477.214605 | 93,243,881.32824 |
2021-10-16 10:56:00 | 195,450 | 195,650 | 195,200 | 195,650 | 364.395819 | 71,227,086.066768 |
2021-10-16 10:57:00 | 195,600 | 195,650 | 195,200 | 195,600 | 219.231902 | 42,847,907.86637 |
2021-10-16 10:58:00 | 195,450 | 195,600 | 195,450 | 195,550 | 336.033965 | 65,689,512.930671 |
2021-10-16 10:59:00 | 195,550 | 195,550 | 195,100 | 195,450 | 418.279337 | 81,672,566.538986 |
2021-10-16 11:00:00 | 195,500 | 195,500 | 195,100 | 195,500 | 475.707761 | 92,948,214.626065 |
2021-10-16 11:01:00 | 195,500 | 195,550 | 195,050 | 195,400 | 728.848623 | 142,378,356.815613 |
2021-10-16 11:02:00 | 195,550 | 195,600 | 195,050 | 195,200 | 747.057401 | 145,975,078.2612 |
2021-10-16 11:03:00 | 195,200 | 195,400 | 195,100 | 195,300 | 457.759751 | 89,366,838.908006 |
2021-10-16 11:04:00 | 195,300 | 195,350 | 195,050 | 195,300 | 632.381567 | 123,474,022.772804 |
Subsets and Splits