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 04:30:00 | 196,300 | 196,300 | 196,250 | 196,250 | 116.342041 | 22,834,892.536824 |
2021-10-16 04:31:00 | 196,300 | 196,300 | 196,000 | 196,000 | 273.971067 | 53,721,292.118912 |
2021-10-16 04:32:00 | 196,050 | 196,050 | 195,800 | 195,800 | 67.088994 | 13,145,738.894056 |
2021-10-16 04:33:00 | 195,800 | 196,100 | 195,800 | 196,000 | 35.890952 | 7,029,379.016554 |
2021-10-16 04:34:00 | 196,000 | 196,000 | 195,850 | 196,000 | 127.678217 | 25,017,820.281306 |
2021-10-16 04:35:00 | 196,000 | 196,300 | 195,900 | 196,100 | 194.843532 | 38,213,754.528918 |
2021-10-16 04:36:00 | 196,000 | 196,000 | 195,800 | 195,850 | 57.746834 | 11,313,882.714628 |
2021-10-16 04:37:00 | 195,850 | 195,900 | 195,600 | 195,700 | 54.208929 | 10,611,908.202535 |
2021-10-16 04:38:00 | 195,700 | 196,550 | 195,700 | 196,350 | 472.595479 | 92,678,235.171865 |
2021-10-16 04:39:00 | 196,400 | 196,550 | 196,000 | 196,050 | 80.231875 | 15,762,754.286387 |
2021-10-16 04:40:00 | 196,350 | 196,350 | 195,950 | 195,950 | 564.764389 | 110,692,674.022507 |
2021-10-16 04:41:00 | 195,950 | 196,000 | 195,850 | 195,900 | 272.023366 | 53,305,409.725158 |
2021-10-16 04:42:00 | 195,900 | 196,000 | 195,900 | 196,000 | 122.331015 | 23,970,060.343542 |
2021-10-16 04:43:00 | 196,000 | 196,000 | 195,900 | 195,950 | 151.017567 | 29,593,254.504615 |
2021-10-16 04:44:00 | 195,950 | 196,000 | 195,950 | 195,950 | 48.090149 | 9,423,338.824861 |
2021-10-16 04:45:00 | 195,950 | 196,000 | 195,800 | 195,900 | 108.552846 | 21,267,682.813237 |
2021-10-16 04:46:00 | 195,950 | 195,950 | 195,750 | 195,800 | 38.298975 | 7,501,734.405762 |
2021-10-16 04:47:00 | 195,750 | 195,800 | 195,700 | 195,800 | 68.156223 | 13,341,656.019523 |
2021-10-16 04:48:00 | 195,800 | 195,800 | 195,550 | 195,550 | 68.457812 | 13,388,669.757807 |
2021-10-16 04:49:00 | 195,550 | 195,600 | 195,300 | 195,500 | 314.891534 | 61,551,879.194652 |
2021-10-16 04:50:00 | 195,500 | 195,500 | 195,300 | 195,400 | 52.443293 | 10,251,927.209275 |
2021-10-16 04:51:00 | 195,200 | 195,500 | 195,150 | 195,450 | 400.071825 | 78,185,206.242707 |
2021-10-16 04:52:00 | 195,450 | 195,700 | 195,450 | 195,700 | 516.602243 | 101,021,393.857026 |
2021-10-16 04:53:00 | 195,700 | 195,700 | 195,550 | 195,700 | 74.192212 | 14,514,321.870285 |
2021-10-16 04:54:00 | 195,700 | 195,750 | 195,650 | 195,700 | 148.173542 | 29,002,638.4578 |
2021-10-16 04:55:00 | 195,700 | 195,700 | 195,600 | 195,700 | 56.226812 | 11,000,451.04118 |
2021-10-16 04:56:00 | 195,700 | 195,700 | 195,550 | 195,600 | 261.503216 | 51,148,975.969269 |
2021-10-16 04:57:00 | 195,550 | 195,700 | 195,550 | 195,700 | 214.424783 | 41,938,742.637636 |
2021-10-16 04:58:00 | 195,700 | 195,800 | 195,600 | 195,600 | 39.343519 | 7,700,851.205744 |
2021-10-16 04:59:00 | 195,800 | 195,800 | 195,600 | 195,800 | 36.180634 | 7,078,750.59147 |
2021-10-16 05:00:00 | 195,800 | 195,900 | 195,700 | 195,900 | 190.635685 | 37,327,417.979664 |
2021-10-16 05:01:00 | 195,900 | 195,900 | 195,800 | 195,850 | 68.924962 | 13,500,218.776507 |
2021-10-16 05:02:00 | 195,850 | 195,900 | 195,500 | 195,500 | 303.699088 | 59,446,803.600089 |
2021-10-16 05:03:00 | 195,500 | 195,500 | 195,300 | 195,300 | 273.61205 | 53,486,143.497722 |
2021-10-16 05:04:00 | 195,300 | 195,400 | 195,000 | 195,300 | 168.149749 | 32,807,772.632642 |
2021-10-16 05:05:00 | 195,400 | 195,400 | 195,300 | 195,400 | 36.72475 | 7,174,946.111952 |
2021-10-16 05:06:00 | 195,400 | 195,500 | 195,150 | 195,500 | 102.553449 | 20,035,935.795789 |
2021-10-16 05:07:00 | 195,250 | 195,500 | 195,250 | 195,500 | 64.540201 | 12,603,474.28751 |
2021-10-16 05:08:00 | 195,250 | 195,500 | 195,250 | 195,450 | 110.614612 | 21,612,979.911491 |
2021-10-16 05:09:00 | 195,450 | 195,500 | 195,250 | 195,500 | 167.33436 | 32,704,202.42179 |
2021-10-16 05:10:00 | 195,500 | 195,700 | 195,450 | 195,700 | 163.74786 | 32,018,199.738441 |
2021-10-16 05:11:00 | 195,800 | 195,950 | 195,700 | 195,700 | 76.905261 | 15,059,451.915033 |
2021-10-16 05:12:00 | 195,700 | 195,900 | 195,700 | 195,800 | 21.275035 | 4,164,181.092407 |
2021-10-16 05:13:00 | 195,900 | 195,950 | 195,800 | 195,950 | 75.505888 | 14,788,013.902534 |
2021-10-16 05:14:00 | 195,950 | 195,950 | 195,800 | 195,800 | 85.200805 | 16,683,656.332028 |
2021-10-16 05:15:00 | 195,900 | 195,900 | 195,300 | 195,700 | 91.384125 | 17,861,616.868115 |
2021-10-16 05:16:00 | 195,700 | 195,850 | 195,700 | 195,750 | 225.739838 | 44,179,865.977537 |
2021-10-16 05:17:00 | 195,750 | 195,900 | 195,350 | 195,500 | 323.648799 | 63,343,414.367646 |
2021-10-16 05:18:00 | 195,500 | 195,850 | 195,200 | 195,250 | 181.785129 | 35,514,145.837801 |
2021-10-16 05:19:00 | 195,250 | 195,800 | 195,200 | 195,500 | 235.077505 | 45,902,164.053813 |
2021-10-16 05:20:00 | 195,500 | 195,900 | 195,500 | 195,800 | 217.132827 | 42,511,410.118034 |
2021-10-16 05:21:00 | 195,800 | 195,900 | 195,800 | 195,800 | 58.244131 | 11,404,957.309872 |
2021-10-16 05:22:00 | 195,800 | 195,950 | 195,800 | 195,800 | 112.030732 | 21,944,693.36685 |
2021-10-16 05:23:00 | 195,950 | 195,950 | 195,800 | 195,950 | 130.430208 | 25,554,411.189445 |
2021-10-16 05:24:00 | 195,850 | 196,000 | 195,850 | 195,950 | 338.979755 | 66,420,317.214098 |
2021-10-16 05:25:00 | 196,000 | 196,000 | 195,700 | 196,000 | 688.254899 | 134,823,579.694479 |
2021-10-16 05:26:00 | 196,000 | 197,050 | 195,500 | 196,900 | 270.862017 | 53,228,929.644462 |
2021-10-16 05:27:00 | 196,050 | 196,950 | 195,700 | 196,000 | 92.502168 | 18,169,013.378291 |
2021-10-16 05:28:00 | 196,000 | 196,750 | 196,000 | 196,750 | 257.862973 | 50,679,031.697052 |
2021-10-16 05:29:00 | 196,750 | 196,950 | 196,650 | 196,650 | 150.905126 | 29,693,138.159725 |
2021-10-16 05:30:00 | 196,650 | 196,650 | 196,050 | 196,100 | 202.117831 | 39,703,725.691291 |
2021-10-16 05:31:00 | 196,150 | 197,050 | 196,150 | 197,000 | 602.157684 | 118,387,994.688111 |
2021-10-16 05:32:00 | 196,700 | 197,350 | 196,150 | 196,750 | 313.537625 | 61,732,048.214289 |
2021-10-16 05:33:00 | 196,800 | 197,150 | 196,750 | 197,150 | 358.370611 | 70,562,126.246044 |
2021-10-16 05:34:00 | 197,100 | 197,400 | 196,950 | 197,150 | 578.908261 | 114,118,290.696452 |
2021-10-16 05:35:00 | 197,150 | 197,550 | 196,750 | 197,500 | 167.25833 | 32,987,785.540293 |
2021-10-16 05:36:00 | 197,550 | 197,650 | 197,250 | 197,600 | 317.838333 | 62,758,048.142208 |
2021-10-16 05:37:00 | 197,550 | 197,700 | 197,250 | 197,300 | 125.179827 | 24,719,109.047606 |
2021-10-16 05:38:00 | 197,500 | 197,700 | 197,350 | 197,650 | 142.321484 | 28,116,551.931357 |
2021-10-16 05:39:00 | 197,650 | 198,000 | 197,350 | 197,700 | 204.847393 | 40,509,484.633352 |
2021-10-16 05:40:00 | 197,900 | 198,200 | 197,500 | 197,950 | 427.041701 | 84,510,175.337192 |
2021-10-16 05:41:00 | 198,100 | 198,300 | 197,950 | 198,050 | 321.778245 | 63,760,508.981428 |
2021-10-16 05:42:00 | 198,050 | 198,300 | 197,950 | 198,000 | 305.454481 | 60,494,319.006599 |
2021-10-16 05:43:00 | 197,950 | 197,950 | 197,350 | 197,800 | 276.498163 | 54,639,107.380105 |
2021-10-16 05:44:00 | 197,500 | 198,450 | 197,500 | 198,250 | 401.507824 | 79,472,973.233532 |
2021-10-16 05:45:00 | 198,250 | 198,550 | 198,250 | 198,550 | 369.764724 | 73,400,497.234069 |
2021-10-16 05:46:00 | 198,550 | 199,000 | 198,550 | 198,600 | 1,177.721276 | 233,914,590.877956 |
2021-10-16 05:47:00 | 198,600 | 198,600 | 198,100 | 198,200 | 379.20581 | 75,245,475.621863 |
2021-10-16 05:48:00 | 198,050 | 198,100 | 197,450 | 197,500 | 120.932624 | 23,913,353.918625 |
2021-10-16 05:49:00 | 197,500 | 197,800 | 197,450 | 197,500 | 296.915951 | 58,632,103.728532 |
2021-10-16 05:50:00 | 197,500 | 197,800 | 197,300 | 197,350 | 266.042861 | 52,540,598.874755 |
2021-10-16 05:51:00 | 197,350 | 197,800 | 197,200 | 197,600 | 181.021497 | 35,717,061.8428 |
2021-10-16 05:52:00 | 197,600 | 197,600 | 197,000 | 197,000 | 455.902015 | 89,869,861.150547 |
2021-10-16 05:53:00 | 197,100 | 197,100 | 196,850 | 196,950 | 268.419913 | 52,870,352.237384 |
2021-10-16 05:54:00 | 196,950 | 197,600 | 196,900 | 197,600 | 388.098911 | 76,538,766.355395 |
2021-10-16 05:55:00 | 197,600 | 197,800 | 197,600 | 197,700 | 238.677246 | 47,180,894.829407 |
2021-10-16 05:56:00 | 196,750 | 197,900 | 196,750 | 197,900 | 218.699052 | 43,153,274.101723 |
2021-10-16 05:57:00 | 198,000 | 198,500 | 197,850 | 198,500 | 175.551282 | 34,798,546.796607 |
2021-10-16 05:58:00 | 198,300 | 198,600 | 198,050 | 198,600 | 180.601429 | 35,834,584.762671 |
2021-10-16 05:59:00 | 198,600 | 198,600 | 198,350 | 198,450 | 71.51937 | 14,191,509.720543 |
2021-10-16 06:00:00 | 198,450 | 198,450 | 198,000 | 198,150 | 231.044862 | 45,785,915.567268 |
2021-10-16 06:01:00 | 198,300 | 198,300 | 197,850 | 198,100 | 276.498213 | 54,800,620.991751 |
2021-10-16 06:02:00 | 198,100 | 198,100 | 196,750 | 198,000 | 603.686724 | 119,184,843.133661 |
2021-10-16 06:03:00 | 198,000 | 198,000 | 195,800 | 197,900 | 908.516749 | 179,065,467.287606 |
2021-10-16 06:04:00 | 197,850 | 198,300 | 197,800 | 198,300 | 805.111652 | 159,344,411.597853 |
2021-10-16 06:05:00 | 198,300 | 198,600 | 198,100 | 198,550 | 204.704315 | 40,606,961.763664 |
2021-10-16 06:06:00 | 198,550 | 199,000 | 198,550 | 198,600 | 256.093356 | 50,911,806.892731 |
2021-10-16 06:07:00 | 198,800 | 198,800 | 198,600 | 198,750 | 180.607586 | 35,892,251.677122 |
2021-10-16 06:08:00 | 198,750 | 198,800 | 198,600 | 198,700 | 318.928746 | 63,384,419.665535 |
2021-10-16 06:09:00 | 198,750 | 198,750 | 198,550 | 198,550 | 319.604028 | 63,491,704.438197 |
Subsets and Splits