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 21:50:00 | 196,150 | 196,200 | 195,050 | 195,150 | 1,970.135407 | 385,338,462.625757 |
2021-10-15 21:51:00 | 195,150 | 195,250 | 195,000 | 195,250 | 1,323.994314 | 258,332,011.968199 |
2021-10-15 21:52:00 | 195,250 | 195,250 | 195,000 | 195,150 | 1,353.689868 | 264,118,822.808879 |
2021-10-15 21:53:00 | 195,150 | 195,500 | 194,900 | 195,400 | 1,239.307425 | 241,893,955.563119 |
2021-10-15 21:54:00 | 195,400 | 195,500 | 195,350 | 195,400 | 348.870022 | 68,168,991.224216 |
2021-10-15 21:55:00 | 195,400 | 195,450 | 195,300 | 195,300 | 369.982325 | 72,288,781.518084 |
2021-10-15 21:56:00 | 195,400 | 195,400 | 194,800 | 194,900 | 969.574055 | 189,151,288.631245 |
2021-10-15 21:57:00 | 194,950 | 195,200 | 194,850 | 194,900 | 863.454513 | 168,307,450.029483 |
2021-10-15 21:58:00 | 194,950 | 194,950 | 194,850 | 194,950 | 791.446258 | 154,269,107.874648 |
2021-10-15 21:59:00 | 194,900 | 194,950 | 194,750 | 194,750 | 807.116977 | 157,288,622.159426 |
2021-10-15 22:00:00 | 194,850 | 194,950 | 194,500 | 194,700 | 1,628.335958 | 317,123,822.207493 |
2021-10-15 22:01:00 | 194,800 | 195,000 | 194,500 | 195,000 | 997.633261 | 194,288,533.963061 |
2021-10-15 22:02:00 | 195,000 | 195,000 | 194,800 | 195,000 | 915.045668 | 178,414,721.62959 |
2021-10-15 22:03:00 | 195,000 | 195,000 | 194,750 | 195,000 | 820.615935 | 159,964,400.533503 |
2021-10-15 22:04:00 | 194,850 | 195,000 | 194,550 | 194,650 | 829.705475 | 161,500,522.353381 |
2021-10-15 22:05:00 | 194,650 | 194,650 | 194,150 | 194,250 | 1,968.026905 | 382,655,823.03897 |
2021-10-15 22:06:00 | 194,250 | 194,450 | 194,150 | 194,250 | 1,579.262962 | 306,812,600.502181 |
2021-10-15 22:07:00 | 194,250 | 194,600 | 194,200 | 194,350 | 1,244.44907 | 241,879,004.886173 |
2021-10-15 22:08:00 | 194,350 | 194,550 | 194,300 | 194,500 | 975.739481 | 189,665,958.321039 |
2021-10-15 22:09:00 | 194,500 | 194,800 | 194,450 | 194,600 | 607.161681 | 118,101,444.113368 |
2021-10-15 22:10:00 | 194,650 | 194,800 | 194,400 | 194,750 | 713.323838 | 138,873,979.004065 |
2021-10-15 22:11:00 | 194,750 | 194,750 | 194,300 | 194,350 | 1,038.30449 | 201,857,329.727838 |
2021-10-15 22:12:00 | 194,550 | 194,600 | 194,250 | 194,250 | 1,727.273001 | 335,715,956.621016 |
2021-10-15 22:13:00 | 194,300 | 194,500 | 194,250 | 194,350 | 1,964.679961 | 381,891,714.713642 |
2021-10-15 22:14:00 | 194,350 | 194,500 | 194,350 | 194,400 | 847.578938 | 164,787,156.683376 |
2021-10-15 22:15:00 | 194,400 | 194,450 | 194,250 | 194,300 | 990.180867 | 192,427,612.974605 |
2021-10-15 22:16:00 | 194,300 | 194,600 | 194,250 | 194,450 | 1,330.387927 | 258,647,051.610223 |
2021-10-15 22:17:00 | 194,450 | 194,450 | 194,350 | 194,350 | 1,548.83205 | 301,151,826.695053 |
2021-10-15 22:18:00 | 194,400 | 194,450 | 193,800 | 194,000 | 3,002.050433 | 582,585,852.463061 |
2021-10-15 22:19:00 | 194,000 | 194,400 | 194,000 | 194,300 | 940.950109 | 182,802,833.499285 |
2021-10-15 22:20:00 | 194,300 | 194,750 | 194,250 | 194,750 | 1,491.864552 | 290,015,019.69805 |
2021-10-15 22:21:00 | 194,750 | 195,150 | 194,550 | 195,050 | 1,474.607704 | 287,347,785.511625 |
2021-10-15 22:22:00 | 195,150 | 195,300 | 195,000 | 195,300 | 686.300991 | 133,933,505.277839 |
2021-10-15 22:23:00 | 195,300 | 195,300 | 194,900 | 195,000 | 949.312081 | 185,229,778.625281 |
2021-10-15 22:24:00 | 195,000 | 195,250 | 194,800 | 195,250 | 1,010.844474 | 197,123,648.562864 |
2021-10-15 22:25:00 | 195,250 | 195,300 | 195,000 | 195,300 | 802.231881 | 156,606,618.579394 |
2021-10-15 22:26:00 | 195,350 | 195,400 | 194,950 | 195,200 | 1,242.262191 | 242,548,261.636364 |
2021-10-15 22:27:00 | 195,200 | 196,300 | 195,200 | 196,300 | 2,763.863867 | 540,955,128.529103 |
2021-10-15 22:28:00 | 196,200 | 196,300 | 195,700 | 195,700 | 832.546072 | 163,165,928.377009 |
2021-10-15 22:29:00 | 195,800 | 195,850 | 195,550 | 195,850 | 922.24186 | 180,515,623.596571 |
2021-10-15 22:30:00 | 195,850 | 195,850 | 195,650 | 195,700 | 1,473.833446 | 288,461,512.549036 |
2021-10-15 22:31:00 | 195,650 | 195,750 | 194,800 | 194,950 | 941.107325 | 183,578,929.314764 |
2021-10-15 22:32:00 | 194,900 | 195,300 | 194,900 | 195,100 | 633.095016 | 123,456,017.983627 |
2021-10-15 22:33:00 | 195,150 | 195,750 | 194,950 | 195,350 | 640.719321 | 125,189,732.407238 |
2021-10-15 22:34:00 | 195,350 | 195,450 | 195,150 | 195,350 | 322.757318 | 63,038,844.897032 |
2021-10-15 22:35:00 | 195,350 | 195,450 | 195,350 | 195,400 | 405.258022 | 79,177,315.085759 |
2021-10-15 22:36:00 | 195,400 | 195,450 | 195,250 | 195,300 | 485.326276 | 94,797,914.233382 |
2021-10-15 22:37:00 | 195,350 | 195,350 | 195,050 | 195,200 | 239.260312 | 46,714,779.132545 |
2021-10-15 22:38:00 | 195,200 | 195,200 | 194,800 | 194,850 | 1,060.465715 | 206,688,000.809048 |
2021-10-15 22:39:00 | 194,850 | 195,000 | 194,800 | 195,000 | 328.780108 | 64,075,464.365357 |
2021-10-15 22:40:00 | 195,000 | 195,000 | 194,850 | 194,900 | 834.639621 | 162,703,572.730632 |
2021-10-15 22:41:00 | 194,900 | 195,100 | 194,850 | 194,950 | 519.725956 | 101,330,827.512591 |
2021-10-15 22:42:00 | 194,950 | 195,050 | 194,950 | 195,000 | 1,380.668047 | 269,224,914.056179 |
2021-10-15 22:43:00 | 195,000 | 195,000 | 194,950 | 195,000 | 1,095.566888 | 213,630,002.640755 |
2021-10-15 22:44:00 | 194,950 | 195,100 | 194,850 | 195,050 | 1,238.260755 | 241,481,129.218732 |
2021-10-15 22:45:00 | 195,050 | 195,200 | 194,850 | 195,200 | 2,164.132109 | 422,129,988.967222 |
2021-10-15 22:46:00 | 195,200 | 195,300 | 195,150 | 195,200 | 431.75241 | 84,290,643.925837 |
2021-10-15 22:47:00 | 195,200 | 195,300 | 195,100 | 195,250 | 470.599866 | 91,887,087.074039 |
2021-10-15 22:48:00 | 195,150 | 195,300 | 195,000 | 195,250 | 667.499926 | 130,305,897.229105 |
2021-10-15 22:49:00 | 195,200 | 195,300 | 194,900 | 195,000 | 350.237269 | 68,338,753.530769 |
2021-10-15 22:50:00 | 195,050 | 195,250 | 194,950 | 195,250 | 261.309054 | 50,976,644.403263 |
2021-10-15 22:51:00 | 195,250 | 195,650 | 195,000 | 195,650 | 795.943802 | 155,514,363.505693 |
2021-10-15 22:52:00 | 195,600 | 195,650 | 195,000 | 195,500 | 682.708977 | 133,456,636.417523 |
2021-10-15 22:53:00 | 195,550 | 195,550 | 195,050 | 195,200 | 538.444705 | 105,191,676.643467 |
2021-10-15 22:54:00 | 195,200 | 195,550 | 195,100 | 195,150 | 799.567728 | 156,111,123.547552 |
2021-10-15 22:55:00 | 195,350 | 195,650 | 195,150 | 195,500 | 1,262.977427 | 246,779,674.338415 |
2021-10-15 22:56:00 | 195,500 | 196,100 | 195,150 | 196,100 | 1,450.997754 | 284,206,165.462155 |
2021-10-15 22:57:00 | 196,050 | 196,150 | 195,700 | 195,950 | 1,602.5464 | 314,056,948.241591 |
2021-10-15 22:58:00 | 195,950 | 196,950 | 195,900 | 196,950 | 5,608.586283 | 1,103,122,498.772163 |
2021-10-15 22:59:00 | 196,800 | 196,900 | 195,650 | 195,650 | 3,156.706294 | 619,718,542.093399 |
2021-10-15 23:00:00 | 195,650 | 196,000 | 195,400 | 195,850 | 2,662.776947 | 521,424,294.579207 |
2021-10-15 23:01:00 | 195,800 | 195,950 | 195,500 | 195,850 | 1,160.951786 | 227,330,140.132676 |
2021-10-15 23:02:00 | 195,500 | 195,850 | 194,500 | 194,650 | 2,773.497859 | 540,952,147.338487 |
2021-10-15 23:03:00 | 194,550 | 195,000 | 194,350 | 194,900 | 2,893.885622 | 563,150,949.078085 |
2021-10-15 23:04:00 | 194,900 | 195,900 | 194,750 | 195,650 | 3,296.740366 | 643,001,676.444183 |
2021-10-15 23:05:00 | 195,500 | 195,700 | 195,000 | 195,300 | 1,143.887738 | 223,473,932.725627 |
2021-10-15 23:06:00 | 195,350 | 195,450 | 195,000 | 195,000 | 965.52968 | 188,575,425.802223 |
2021-10-15 23:07:00 | 195,300 | 195,400 | 194,900 | 195,100 | 1,392.987705 | 271,720,814.377688 |
2021-10-15 23:08:00 | 194,900 | 195,150 | 194,850 | 195,150 | 1,630.741476 | 318,082,797.154807 |
2021-10-15 23:09:00 | 195,100 | 195,150 | 195,050 | 195,100 | 849.684258 | 165,775,962.796275 |
2021-10-15 23:10:00 | 195,100 | 195,550 | 195,100 | 195,350 | 1,850.406702 | 361,222,919.708423 |
2021-10-15 23:11:00 | 195,400 | 195,550 | 195,100 | 195,150 | 1,254.528776 | 244,873,488.812176 |
2021-10-15 23:12:00 | 195,150 | 195,200 | 194,350 | 194,500 | 1,546.961022 | 301,409,078.931328 |
2021-10-15 23:13:00 | 194,400 | 194,550 | 193,650 | 194,500 | 4,458.843844 | 865,425,711.605213 |
2021-10-15 23:14:00 | 194,150 | 194,750 | 194,150 | 194,650 | 1,283.975096 | 249,724,619.674837 |
2021-10-15 23:15:00 | 194,650 | 194,700 | 194,000 | 194,150 | 2,628.035577 | 510,985,878.861316 |
2021-10-15 23:16:00 | 194,200 | 195,000 | 193,500 | 194,200 | 2,315.666079 | 449,095,781.941313 |
2021-10-15 23:17:00 | 194,200 | 194,850 | 193,850 | 194,650 | 1,022.40492 | 198,851,204.642079 |
2021-10-15 23:18:00 | 194,650 | 194,750 | 194,300 | 194,600 | 1,046.972419 | 203,715,505.626219 |
2021-10-15 23:19:00 | 194,600 | 194,650 | 194,300 | 194,600 | 1,250.536165 | 243,266,484.300773 |
2021-10-15 23:20:00 | 194,600 | 194,700 | 194,300 | 194,600 | 593.095735 | 115,381,674.28229 |
2021-10-15 23:21:00 | 194,600 | 195,000 | 194,450 | 194,900 | 1,182.961937 | 230,337,793.671352 |
2021-10-15 23:22:00 | 194,900 | 195,100 | 194,850 | 195,100 | 978.091452 | 190,756,269.886414 |
2021-10-15 23:23:00 | 195,050 | 195,600 | 195,000 | 195,600 | 962.453282 | 187,892,854.38906 |
2021-10-15 23:24:00 | 195,600 | 195,600 | 195,250 | 195,500 | 1,064.060091 | 207,948,761.636669 |
2021-10-15 23:25:00 | 195,550 | 196,200 | 195,400 | 195,700 | 1,740.044748 | 340,719,633.04503 |
2021-10-15 23:26:00 | 195,600 | 195,800 | 195,250 | 195,800 | 1,607.754589 | 314,507,713.969468 |
2021-10-15 23:27:00 | 195,800 | 196,500 | 195,800 | 196,450 | 1,593.318554 | 312,549,807.182673 |
2021-10-15 23:28:00 | 196,450 | 196,700 | 196,000 | 196,600 | 2,154.143936 | 423,228,033.29373 |
2021-10-15 23:29:00 | 196,600 | 196,750 | 196,400 | 196,750 | 1,681.018612 | 330,566,242.712666 |
Subsets and Splits