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 01:10:00 | 197,700 | 199,000 | 197,700 | 199,000 | 3,798.172144 | 753,847,890.042388 |
2021-10-16 01:11:00 | 198,900 | 199,300 | 196,850 | 197,600 | 4,763.301873 | 945,512,683.229926 |
2021-10-16 01:12:00 | 197,000 | 197,600 | 196,700 | 197,100 | 2,369.917077 | 467,096,269.730991 |
2021-10-16 01:13:00 | 197,100 | 197,700 | 197,100 | 197,150 | 1,612.561798 | 318,172,446.056657 |
2021-10-16 01:14:00 | 197,200 | 197,500 | 195,800 | 196,350 | 1,633.856487 | 321,353,597.767407 |
2021-10-16 01:15:00 | 196,150 | 197,000 | 196,100 | 196,100 | 1,584.360885 | 310,965,172.040956 |
2021-10-16 01:16:00 | 196,150 | 196,250 | 195,700 | 195,750 | 1,612.76389 | 316,151,807.026636 |
2021-10-16 01:17:00 | 195,800 | 196,050 | 195,750 | 195,800 | 816.720023 | 159,967,111.332753 |
2021-10-16 01:18:00 | 195,800 | 195,850 | 195,750 | 195,750 | 840.510946 | 164,562,755.115621 |
2021-10-16 01:19:00 | 195,750 | 195,800 | 195,500 | 195,650 | 1,019.312812 | 199,415,099.191667 |
2021-10-16 01:20:00 | 195,800 | 197,000 | 195,650 | 196,750 | 759.550459 | 148,900,715.37318 |
2021-10-16 01:21:00 | 196,350 | 196,800 | 196,200 | 196,250 | 478.792688 | 94,058,916.766321 |
2021-10-16 01:22:00 | 196,250 | 196,300 | 195,900 | 196,300 | 546.866574 | 107,222,844.864689 |
2021-10-16 01:23:00 | 196,300 | 197,150 | 196,100 | 197,150 | 614.587649 | 120,982,102.010439 |
2021-10-16 01:24:00 | 197,150 | 197,200 | 196,600 | 197,100 | 784.31653 | 154,552,944.29099 |
2021-10-16 01:25:00 | 197,150 | 197,450 | 197,100 | 197,100 | 1,146.408108 | 226,133,576.221932 |
2021-10-16 01:26:00 | 197,100 | 197,200 | 196,850 | 197,050 | 700.156441 | 137,957,165.00609 |
2021-10-16 01:27:00 | 197,050 | 197,200 | 197,050 | 197,100 | 417.494787 | 82,282,605.089419 |
2021-10-16 01:28:00 | 197,050 | 197,200 | 197,000 | 197,050 | 1,000.408516 | 197,119,142.198054 |
2021-10-16 01:29:00 | 197,050 | 197,300 | 197,050 | 197,250 | 396.800037 | 78,246,411.681267 |
2021-10-16 01:30:00 | 197,250 | 197,300 | 196,500 | 196,700 | 899.726384 | 177,159,252.168806 |
2021-10-16 01:31:00 | 196,700 | 196,750 | 196,000 | 196,000 | 1,370.525203 | 269,267,986.827955 |
2021-10-16 01:32:00 | 196,000 | 196,600 | 195,550 | 196,400 | 1,915.751106 | 375,606,441.210628 |
2021-10-16 01:33:00 | 196,400 | 196,600 | 196,050 | 196,600 | 1,063.263479 | 208,900,627.965252 |
2021-10-16 01:34:00 | 196,600 | 197,250 | 196,300 | 197,150 | 655.683165 | 129,062,647.935468 |
2021-10-16 01:35:00 | 197,250 | 197,250 | 196,950 | 196,950 | 651.254664 | 128,337,706.106372 |
2021-10-16 01:36:00 | 196,850 | 197,150 | 196,850 | 197,050 | 1,224.033468 | 241,181,376.981727 |
2021-10-16 01:37:00 | 197,050 | 197,050 | 196,000 | 196,900 | 637.413236 | 125,285,055.865435 |
2021-10-16 01:38:00 | 196,900 | 197,150 | 196,050 | 197,000 | 946.131543 | 186,252,386.935079 |
2021-10-16 01:39:00 | 197,000 | 197,300 | 196,800 | 197,200 | 1,604.504723 | 316,374,829.856303 |
2021-10-16 01:40:00 | 197,200 | 197,500 | 197,000 | 197,000 | 1,749.869109 | 345,193,284.222268 |
2021-10-16 01:41:00 | 197,300 | 197,300 | 196,700 | 196,850 | 487.416088 | 96,003,806.966069 |
2021-10-16 01:42:00 | 196,850 | 196,950 | 196,100 | 196,750 | 1,176.223487 | 231,379,453.388162 |
2021-10-16 01:43:00 | 196,750 | 197,050 | 196,700 | 196,700 | 451.169844 | 88,795,111.305313 |
2021-10-16 01:44:00 | 196,750 | 197,000 | 196,650 | 196,850 | 555.857343 | 109,384,520.381806 |
2021-10-16 01:45:00 | 196,850 | 197,000 | 196,550 | 196,600 | 420.965363 | 82,806,209.96224 |
2021-10-16 01:46:00 | 196,600 | 196,800 | 196,350 | 196,500 | 617.253729 | 121,304,517.458477 |
2021-10-16 01:47:00 | 196,800 | 196,800 | 196,450 | 196,500 | 226.915679 | 44,611,858.572586 |
2021-10-16 01:48:00 | 196,500 | 196,800 | 196,450 | 196,750 | 738.215731 | 145,166,999.435423 |
2021-10-16 01:49:00 | 196,750 | 196,800 | 196,500 | 196,700 | 224.870915 | 44,218,057.171672 |
2021-10-16 01:50:00 | 196,650 | 196,950 | 196,550 | 196,950 | 682.17594 | 134,221,008.375735 |
2021-10-16 01:51:00 | 196,850 | 197,450 | 196,800 | 197,300 | 903.712604 | 178,080,272.398912 |
2021-10-16 01:52:00 | 197,450 | 198,200 | 197,300 | 198,200 | 1,340.457611 | 264,938,783.636849 |
2021-10-16 01:53:00 | 198,150 | 198,200 | 197,750 | 197,800 | 583.266416 | 115,431,634.470278 |
2021-10-16 01:54:00 | 197,950 | 198,000 | 197,750 | 197,750 | 308.082124 | 60,968,658.703716 |
2021-10-16 01:55:00 | 197,750 | 197,800 | 197,100 | 197,350 | 768.811243 | 151,703,199.068867 |
2021-10-16 01:56:00 | 197,400 | 198,650 | 197,400 | 198,650 | 831.623439 | 164,690,596.35757 |
2021-10-16 01:57:00 | 198,650 | 198,700 | 198,000 | 198,100 | 1,004.202 | 199,139,087.53595 |
2021-10-16 01:58:00 | 198,100 | 198,500 | 198,100 | 198,350 | 350.108088 | 69,407,644.247583 |
2021-10-16 01:59:00 | 198,350 | 198,350 | 198,050 | 198,100 | 278.712307 | 55,249,606.777185 |
2021-10-16 02:00:00 | 198,100 | 198,200 | 197,850 | 197,950 | 1,312.946849 | 260,010,507.02615 |
2021-10-16 02:01:00 | 197,700 | 198,000 | 197,250 | 197,350 | 914.583283 | 180,661,163.844922 |
2021-10-16 02:02:00 | 197,350 | 197,900 | 197,300 | 197,500 | 267.319126 | 52,762,099.832021 |
2021-10-16 02:03:00 | 197,450 | 197,850 | 197,450 | 197,800 | 207.586984 | 41,053,290.346757 |
2021-10-16 02:04:00 | 197,800 | 197,800 | 197,650 | 197,650 | 200.373134 | 39,616,208.63184 |
2021-10-16 02:05:00 | 197,650 | 197,650 | 197,250 | 197,250 | 331.140379 | 65,381,179.881346 |
2021-10-16 02:06:00 | 197,350 | 197,550 | 197,250 | 197,550 | 332.372264 | 65,583,261.050819 |
2021-10-16 02:07:00 | 197,550 | 197,600 | 197,250 | 197,250 | 270.459166 | 53,416,548.467752 |
2021-10-16 02:08:00 | 197,250 | 197,700 | 197,200 | 197,650 | 523.641735 | 103,447,129.904104 |
2021-10-16 02:09:00 | 197,650 | 198,300 | 197,600 | 197,700 | 581.803495 | 115,141,064.531761 |
2021-10-16 02:10:00 | 197,650 | 197,950 | 197,350 | 197,600 | 153.089981 | 30,262,157.218365 |
2021-10-16 02:11:00 | 197,600 | 197,600 | 196,050 | 196,750 | 1,064.782668 | 209,517,510.778098 |
2021-10-16 02:12:00 | 196,750 | 197,400 | 196,750 | 196,900 | 296.505928 | 58,365,900.593062 |
2021-10-16 02:13:00 | 197,000 | 197,300 | 197,000 | 197,300 | 107.361477 | 21,160,015.934078 |
2021-10-16 02:14:00 | 197,300 | 197,300 | 196,950 | 197,050 | 109.818355 | 21,660,997.087118 |
2021-10-16 02:15:00 | 197,050 | 197,100 | 196,900 | 197,000 | 324.660905 | 63,943,688.411191 |
2021-10-16 02:16:00 | 197,000 | 197,250 | 197,000 | 197,150 | 177.243764 | 34,937,735.140229 |
2021-10-16 02:17:00 | 197,150 | 197,300 | 196,950 | 197,200 | 754.442655 | 148,703,558.836402 |
2021-10-16 02:18:00 | 197,050 | 197,700 | 197,000 | 197,650 | 433.716877 | 85,713,590.197975 |
2021-10-16 02:19:00 | 197,600 | 197,650 | 197,500 | 197,500 | 67.817292 | 13,399,451.680966 |
2021-10-16 02:20:00 | 197,500 | 197,700 | 197,500 | 197,550 | 325.749342 | 64,366,314.503317 |
2021-10-16 02:21:00 | 197,500 | 197,550 | 196,950 | 197,250 | 160.335714 | 31,632,648.460724 |
2021-10-16 02:22:00 | 197,250 | 197,950 | 196,850 | 197,950 | 590.755291 | 116,748,781.210941 |
2021-10-16 02:23:00 | 197,950 | 198,250 | 197,600 | 197,950 | 384.374614 | 76,141,982.654635 |
2021-10-16 02:24:00 | 197,800 | 198,300 | 197,650 | 198,300 | 570.166917 | 112,960,791.827421 |
2021-10-16 02:25:00 | 198,300 | 198,300 | 197,800 | 198,250 | 225.381915 | 44,625,833.730339 |
2021-10-16 02:26:00 | 198,250 | 198,400 | 197,900 | 198,350 | 440.661757 | 87,384,252.066279 |
2021-10-16 02:27:00 | 198,350 | 198,650 | 198,200 | 198,450 | 1,073.314474 | 213,039,396.304628 |
2021-10-16 02:28:00 | 198,550 | 198,550 | 198,150 | 198,200 | 667.44474 | 132,298,263.898622 |
2021-10-16 02:29:00 | 198,200 | 198,250 | 197,800 | 198,000 | 226.746767 | 44,912,768.4504 |
2021-10-16 02:30:00 | 197,950 | 197,950 | 196,950 | 196,950 | 497.559051 | 98,317,818.282974 |
2021-10-16 02:31:00 | 196,950 | 197,200 | 196,600 | 196,600 | 651.424031 | 128,311,144.170418 |
2021-10-16 02:32:00 | 196,950 | 197,000 | 196,650 | 196,950 | 309.624955 | 60,970,046.859499 |
2021-10-16 02:33:00 | 197,000 | 197,000 | 196,700 | 196,850 | 184.346838 | 36,293,658.093136 |
2021-10-16 02:34:00 | 196,850 | 196,950 | 196,800 | 196,850 | 428.800361 | 84,410,972.972435 |
2021-10-16 02:35:00 | 196,850 | 197,000 | 196,800 | 196,950 | 99.772275 | 19,642,339.018974 |
2021-10-16 02:36:00 | 196,950 | 197,000 | 196,750 | 196,800 | 226.588294 | 44,618,304.776439 |
2021-10-16 02:37:00 | 196,800 | 196,800 | 196,600 | 196,600 | 364.670982 | 71,736,042.632994 |
2021-10-16 02:38:00 | 196,600 | 197,150 | 196,600 | 197,000 | 1,087.699603 | 213,909,617.834433 |
2021-10-16 02:39:00 | 197,000 | 197,200 | 196,750 | 197,200 | 214.78215 | 42,334,889.878368 |
2021-10-16 02:40:00 | 197,150 | 197,150 | 197,050 | 197,150 | 35.266123 | 6,952,262.266714 |
2021-10-16 02:41:00 | 197,150 | 197,200 | 197,000 | 197,000 | 110.473823 | 21,779,048.884817 |
2021-10-16 02:42:00 | 197,000 | 197,100 | 196,800 | 196,800 | 435.047003 | 85,629,977.366635 |
2021-10-16 02:43:00 | 196,950 | 196,950 | 196,500 | 196,500 | 101.700768 | 20,002,501.834297 |
2021-10-16 02:44:00 | 196,600 | 196,700 | 196,500 | 196,500 | 266.538737 | 52,387,099.197412 |
2021-10-16 02:45:00 | 196,500 | 196,700 | 196,400 | 196,700 | 465.837776 | 91,603,758.932092 |
2021-10-16 02:46:00 | 196,700 | 196,950 | 196,650 | 196,950 | 121.484662 | 23,898,191.521416 |
2021-10-16 02:47:00 | 196,700 | 196,950 | 196,550 | 196,600 | 115.225343 | 22,661,294.695334 |
2021-10-16 02:48:00 | 195,950 | 196,900 | 195,950 | 196,000 | 1,936.470948 | 379,984,312.221923 |
2021-10-16 02:49:00 | 196,750 | 196,750 | 196,100 | 196,300 | 345.959387 | 68,001,676.024703 |
Subsets and Splits