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 02:50:00 | 196,700 | 196,750 | 196,300 | 196,650 | 312.896374 | 61,526,992.072181 |
2021-10-16 02:51:00 | 196,750 | 196,900 | 196,400 | 196,850 | 207.885323 | 40,903,776.820199 |
2021-10-16 02:52:00 | 196,850 | 196,900 | 196,750 | 196,900 | 97.428312 | 19,178,868.777842 |
2021-10-16 02:53:00 | 196,900 | 197,850 | 196,900 | 197,850 | 411.090226 | 81,112,023.467881 |
2021-10-16 02:54:00 | 197,400 | 198,150 | 197,400 | 198,100 | 869.470255 | 172,112,860.53518 |
2021-10-16 02:55:00 | 198,100 | 198,100 | 197,400 | 197,800 | 699.046872 | 138,159,594.819546 |
2021-10-16 02:56:00 | 197,450 | 197,750 | 197,400 | 197,650 | 140.188284 | 27,686,498.592632 |
2021-10-16 02:57:00 | 197,650 | 197,650 | 197,500 | 197,500 | 339.587126 | 67,088,323.632335 |
2021-10-16 02:58:00 | 197,500 | 197,550 | 197,150 | 197,200 | 588.49765 | 116,076,183.777143 |
2021-10-16 02:59:00 | 197,000 | 197,150 | 196,750 | 196,850 | 723.481694 | 142,490,125.750308 |
2021-10-16 03:00:00 | 197,000 | 197,700 | 196,750 | 197,500 | 527.283601 | 104,059,026.252423 |
2021-10-16 03:01:00 | 197,500 | 197,550 | 197,400 | 197,500 | 113.31435 | 22,374,894.088216 |
2021-10-16 03:02:00 | 197,500 | 197,550 | 197,000 | 197,300 | 174.952404 | 34,519,360.396287 |
2021-10-16 03:03:00 | 197,300 | 197,300 | 196,500 | 197,100 | 128.314243 | 25,254,998.848171 |
2021-10-16 03:04:00 | 197,100 | 197,100 | 196,450 | 196,550 | 402.959517 | 79,237,755.422411 |
2021-10-16 03:05:00 | 196,550 | 197,000 | 196,450 | 196,500 | 358.040221 | 70,346,196.395329 |
2021-10-16 03:06:00 | 196,550 | 197,300 | 196,550 | 196,700 | 207.298095 | 40,829,475.831035 |
2021-10-16 03:07:00 | 196,700 | 196,700 | 196,500 | 196,600 | 72.893292 | 14,332,286.399241 |
2021-10-16 03:08:00 | 196,550 | 197,250 | 196,500 | 196,800 | 199.388625 | 39,224,512.600924 |
2021-10-16 03:09:00 | 196,900 | 197,500 | 196,750 | 197,000 | 314.754994 | 62,000,782.499852 |
2021-10-16 03:10:00 | 197,000 | 197,500 | 197,000 | 197,500 | 143.772006 | 28,375,473.285659 |
2021-10-16 03:11:00 | 197,500 | 197,550 | 197,100 | 197,400 | 181.860036 | 35,888,621.086232 |
2021-10-16 03:12:00 | 197,450 | 197,450 | 197,100 | 197,450 | 92.683452 | 18,291,894.624532 |
2021-10-16 03:13:00 | 197,450 | 198,000 | 197,450 | 198,000 | 189.729619 | 37,526,722.460009 |
2021-10-16 03:14:00 | 198,100 | 198,300 | 197,800 | 198,200 | 283.708525 | 56,232,154.882343 |
2021-10-16 03:15:00 | 198,200 | 198,250 | 198,200 | 198,200 | 221.983632 | 43,998,584.013292 |
2021-10-16 03:16:00 | 198,200 | 198,450 | 198,200 | 198,450 | 350.863968 | 69,601,306.417846 |
2021-10-16 03:17:00 | 198,450 | 198,500 | 197,750 | 197,950 | 587.781366 | 116,484,346.642979 |
2021-10-16 03:18:00 | 197,950 | 198,450 | 197,850 | 198,400 | 94.249912 | 18,663,399.760936 |
2021-10-16 03:19:00 | 197,950 | 198,450 | 197,950 | 198,450 | 259.87024 | 51,560,279.425367 |
2021-10-16 03:20:00 | 198,500 | 198,700 | 198,500 | 198,550 | 298.690783 | 59,308,771.692969 |
2021-10-16 03:21:00 | 198,550 | 198,700 | 198,550 | 198,550 | 342.592109 | 68,040,911.767537 |
2021-10-16 03:22:00 | 198,550 | 198,550 | 198,000 | 198,000 | 114.963666 | 22,804,814.335646 |
2021-10-16 03:23:00 | 198,000 | 198,550 | 198,000 | 198,200 | 207.264975 | 41,058,035.657614 |
2021-10-16 03:24:00 | 198,200 | 198,750 | 198,100 | 198,600 | 189.417819 | 37,587,147.73381 |
2021-10-16 03:25:00 | 198,600 | 198,750 | 198,500 | 198,500 | 180.391647 | 35,826,161.552991 |
2021-10-16 03:26:00 | 198,500 | 198,600 | 198,350 | 198,400 | 50.787658 | 10,076,812.167216 |
2021-10-16 03:27:00 | 198,350 | 198,400 | 198,100 | 198,100 | 253.021161 | 50,194,222.304089 |
2021-10-16 03:28:00 | 198,300 | 198,300 | 197,400 | 197,650 | 299.885969 | 59,274,926.474272 |
2021-10-16 03:29:00 | 197,700 | 198,300 | 197,700 | 198,150 | 116.669234 | 23,109,107.233885 |
2021-10-16 03:30:00 | 198,100 | 198,400 | 198,100 | 198,350 | 188.409607 | 37,361,226.071428 |
2021-10-16 03:31:00 | 198,350 | 198,500 | 198,250 | 198,250 | 89.112117 | 17,677,398.661581 |
2021-10-16 03:32:00 | 198,250 | 198,300 | 198,250 | 198,300 | 52.281005 | 10,366,360.144148 |
2021-10-16 03:33:00 | 198,350 | 198,400 | 198,100 | 198,300 | 79.349669 | 15,730,010.942865 |
2021-10-16 03:34:00 | 198,300 | 198,400 | 198,200 | 198,300 | 111.908559 | 22,191,574.646884 |
2021-10-16 03:35:00 | 198,300 | 198,600 | 198,200 | 198,550 | 263.088713 | 52,182,875.755613 |
2021-10-16 03:36:00 | 198,550 | 198,750 | 197,800 | 198,750 | 1,437.489495 | 284,771,907.799182 |
2021-10-16 03:37:00 | 198,750 | 198,750 | 198,500 | 198,500 | 35.832464 | 7,114,748.765976 |
2021-10-16 03:38:00 | 198,500 | 199,000 | 198,500 | 199,000 | 417.150989 | 82,932,579.968481 |
2021-10-16 03:39:00 | 199,000 | 199,850 | 198,950 | 199,850 | 1,201.265051 | 239,621,317.325 |
2021-10-16 03:40:00 | 199,850 | 199,900 | 199,550 | 199,600 | 472.691082 | 94,396,270.895785 |
2021-10-16 03:41:00 | 199,650 | 199,650 | 198,500 | 199,500 | 402.685133 | 80,235,690.325505 |
2021-10-16 03:42:00 | 199,450 | 199,450 | 199,000 | 199,000 | 201.305848 | 40,115,186.844724 |
2021-10-16 03:43:00 | 198,600 | 199,000 | 198,300 | 198,450 | 349.553528 | 69,362,229.044762 |
2021-10-16 03:44:00 | 198,850 | 198,950 | 198,450 | 198,900 | 159.857203 | 31,795,495.313691 |
2021-10-16 03:45:00 | 198,950 | 198,950 | 198,500 | 198,500 | 259.908437 | 51,683,360.091179 |
2021-10-16 03:46:00 | 198,500 | 198,500 | 198,000 | 198,350 | 222.5615 | 44,149,284.946422 |
2021-10-16 03:47:00 | 198,350 | 198,350 | 198,000 | 198,250 | 204.361019 | 40,476,134.318474 |
2021-10-16 03:48:00 | 198,250 | 198,450 | 198,100 | 198,400 | 244.875521 | 48,563,641.54489 |
2021-10-16 03:49:00 | 198,450 | 198,500 | 198,400 | 198,450 | 103.573551 | 20,552,717.144149 |
2021-10-16 03:50:00 | 198,450 | 198,450 | 198,000 | 198,050 | 137.557198 | 27,254,246.158874 |
2021-10-16 03:51:00 | 198,050 | 198,350 | 197,900 | 197,950 | 396.967246 | 78,600,530.475728 |
2021-10-16 03:52:00 | 197,950 | 197,950 | 197,500 | 197,600 | 294.294381 | 58,183,085.91923 |
2021-10-16 03:53:00 | 197,600 | 197,800 | 197,600 | 197,650 | 233.829926 | 46,224,714.799064 |
2021-10-16 03:54:00 | 197,650 | 197,650 | 197,350 | 197,350 | 353.500736 | 69,846,681.228522 |
2021-10-16 03:55:00 | 197,400 | 197,400 | 197,300 | 197,350 | 173.219096 | 34,185,107.685861 |
2021-10-16 03:56:00 | 197,350 | 197,900 | 197,300 | 197,450 | 229.594579 | 45,321,185.476601 |
2021-10-16 03:57:00 | 197,450 | 197,750 | 197,400 | 197,450 | 87.404714 | 17,257,986.58352 |
2021-10-16 03:58:00 | 197,450 | 197,450 | 196,600 | 196,600 | 493.732295 | 97,238,487.718838 |
2021-10-16 03:59:00 | 196,600 | 197,100 | 196,600 | 197,000 | 117.963775 | 23,242,112.044164 |
2021-10-16 04:00:00 | 197,000 | 197,100 | 196,700 | 196,850 | 174.851125 | 34,428,436.113252 |
2021-10-16 04:01:00 | 196,850 | 197,100 | 196,600 | 196,900 | 226.945886 | 44,656,765.07196 |
2021-10-16 04:02:00 | 196,900 | 197,100 | 196,550 | 196,550 | 560.772348 | 110,324,239.03446 |
2021-10-16 04:03:00 | 196,550 | 196,900 | 196,350 | 196,400 | 467.655664 | 91,895,895.065725 |
2021-10-16 04:04:00 | 196,400 | 196,400 | 196,000 | 196,250 | 360.007938 | 70,609,928.522944 |
2021-10-16 04:05:00 | 196,000 | 196,200 | 196,000 | 196,050 | 254.45645 | 49,876,513.032095 |
2021-10-16 04:06:00 | 196,000 | 196,100 | 195,100 | 195,100 | 1,194.038321 | 233,597,491.093918 |
2021-10-16 04:07:00 | 195,300 | 195,300 | 195,050 | 195,200 | 373.68397 | 72,919,396.589515 |
2021-10-16 04:08:00 | 195,200 | 195,250 | 195,150 | 195,200 | 191.022432 | 37,288,519.29051 |
2021-10-16 04:09:00 | 195,250 | 195,250 | 195,000 | 195,100 | 1,010.946882 | 197,193,878.089323 |
2021-10-16 04:10:00 | 195,150 | 195,250 | 195,000 | 195,150 | 330.280149 | 64,447,147.974891 |
2021-10-16 04:11:00 | 195,100 | 195,200 | 194,750 | 195,200 | 489.693241 | 95,491,887.972533 |
2021-10-16 04:12:00 | 195,200 | 196,000 | 195,200 | 196,000 | 885.137277 | 172,959,882.966638 |
2021-10-16 04:13:00 | 195,850 | 196,000 | 195,500 | 195,800 | 188.34823 | 36,886,369.565784 |
2021-10-16 04:14:00 | 195,500 | 195,950 | 195,500 | 195,800 | 137.726985 | 26,966,926.314852 |
2021-10-16 04:15:00 | 195,900 | 196,000 | 195,750 | 195,950 | 129.915057 | 25,441,547.64192 |
2021-10-16 04:16:00 | 195,950 | 196,050 | 195,800 | 195,800 | 134.062785 | 26,263,813.511942 |
2021-10-16 04:17:00 | 195,800 | 195,900 | 195,800 | 195,800 | 47.834915 | 9,366,416.636088 |
2021-10-16 04:18:00 | 195,900 | 196,050 | 195,800 | 195,850 | 92.437743 | 18,108,322.859983 |
2021-10-16 04:19:00 | 195,850 | 196,000 | 195,750 | 195,750 | 132.284575 | 25,903,440.531618 |
2021-10-16 04:20:00 | 195,750 | 195,850 | 195,750 | 195,750 | 98.410954 | 19,266,065.812464 |
2021-10-16 04:21:00 | 195,800 | 195,850 | 195,750 | 195,750 | 106.149285 | 20,779,741.485735 |
2021-10-16 04:22:00 | 195,800 | 195,800 | 195,600 | 195,600 | 204.809079 | 40,093,685.855662 |
2021-10-16 04:23:00 | 195,600 | 195,700 | 195,550 | 195,550 | 91.601173 | 17,920,243.860753 |
2021-10-16 04:24:00 | 195,700 | 195,700 | 195,500 | 195,500 | 138.808629 | 27,145,859.772805 |
2021-10-16 04:25:00 | 195,550 | 195,650 | 195,500 | 195,650 | 163.76937 | 32,026,568.167968 |
2021-10-16 04:26:00 | 195,650 | 196,000 | 195,350 | 196,000 | 299.765718 | 58,646,828.5358 |
2021-10-16 04:27:00 | 196,000 | 196,750 | 195,900 | 196,450 | 279.868607 | 54,904,620.403765 |
2021-10-16 04:28:00 | 196,050 | 196,700 | 196,050 | 196,600 | 127.68646 | 25,084,855.651923 |
2021-10-16 04:29:00 | 196,600 | 196,800 | 196,200 | 196,250 | 200.670361 | 39,456,214.382971 |
Subsets and Splits