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 06:10:00 | 198,450 | 198,650 | 198,100 | 198,600 | 374.161818 | 74,267,737.363564 |
2021-10-16 06:11:00 | 198,600 | 198,700 | 198,400 | 198,550 | 201.727532 | 40,054,027.588518 |
2021-10-16 06:12:00 | 198,450 | 198,800 | 198,450 | 198,700 | 126.707936 | 25,169,661.467445 |
2021-10-16 06:13:00 | 198,700 | 198,800 | 198,700 | 198,700 | 186.121524 | 36,987,464.960834 |
2021-10-16 06:14:00 | 198,600 | 198,700 | 198,550 | 198,600 | 259.81114 | 51,598,433.204559 |
2021-10-16 06:15:00 | 198,600 | 198,600 | 198,550 | 198,550 | 376.451684 | 74,746,934.056092 |
2021-10-16 06:16:00 | 198,500 | 198,550 | 198,000 | 198,050 | 89.502597 | 17,749,747.361879 |
2021-10-16 06:17:00 | 198,050 | 198,400 | 197,500 | 197,550 | 271.120089 | 53,590,743.949561 |
2021-10-16 06:18:00 | 197,550 | 197,950 | 197,550 | 197,850 | 234.513211 | 46,355,997.465986 |
2021-10-16 06:19:00 | 197,850 | 197,950 | 197,550 | 197,850 | 298.729292 | 59,106,096.617286 |
2021-10-16 06:20:00 | 197,900 | 197,900 | 197,550 | 197,750 | 120.677527 | 23,857,665.068467 |
2021-10-16 06:21:00 | 197,700 | 197,800 | 197,600 | 197,650 | 241.647019 | 47,762,937.514395 |
2021-10-16 06:22:00 | 197,650 | 197,900 | 197,600 | 197,700 | 618.346477 | 122,229,850.241533 |
2021-10-16 06:23:00 | 197,700 | 197,700 | 197,350 | 197,350 | 166.46549 | 32,888,229.436825 |
2021-10-16 06:24:00 | 197,500 | 197,500 | 196,800 | 196,900 | 706.713028 | 139,277,348.940555 |
2021-10-16 06:25:00 | 196,950 | 196,950 | 196,450 | 196,600 | 342.654517 | 67,438,840.788893 |
2021-10-16 06:26:00 | 196,650 | 196,650 | 196,350 | 196,600 | 506.26345 | 99,504,561.844048 |
2021-10-16 06:27:00 | 196,600 | 196,650 | 196,000 | 196,550 | 771.860805 | 151,680,629.215288 |
2021-10-16 06:28:00 | 196,350 | 196,550 | 196,150 | 196,350 | 447.310046 | 87,818,696.923189 |
2021-10-16 06:29:00 | 196,350 | 196,500 | 196,100 | 196,100 | 453.566966 | 89,001,430.318473 |
2021-10-16 06:30:00 | 196,150 | 196,550 | 196,100 | 196,500 | 541.231873 | 106,229,988.265301 |
2021-10-16 06:31:00 | 196,500 | 196,600 | 196,300 | 196,600 | 197.064832 | 38,722,587.759023 |
2021-10-16 06:32:00 | 196,550 | 196,600 | 196,500 | 196,500 | 260.468323 | 51,199,087.864205 |
2021-10-16 06:33:00 | 196,600 | 196,650 | 196,500 | 196,550 | 277.027209 | 54,451,572.646787 |
2021-10-16 06:34:00 | 196,550 | 196,650 | 196,150 | 196,300 | 486.171555 | 95,518,275.473473 |
2021-10-16 06:35:00 | 196,150 | 196,300 | 196,100 | 196,250 | 509.858908 | 100,019,813.92503 |
2021-10-16 06:36:00 | 196,250 | 196,550 | 196,200 | 196,550 | 301.415374 | 59,171,331.651614 |
2021-10-16 06:37:00 | 196,550 | 196,550 | 196,300 | 196,500 | 273.148528 | 53,681,772.957817 |
2021-10-16 06:38:00 | 196,550 | 196,550 | 196,200 | 196,450 | 330.369442 | 64,860,896.482363 |
2021-10-16 06:39:00 | 196,200 | 196,450 | 196,000 | 196,050 | 759.956984 | 149,078,509.703778 |
2021-10-16 06:40:00 | 196,050 | 196,450 | 196,000 | 196,450 | 740.732207 | 145,314,798.574746 |
2021-10-16 06:41:00 | 196,250 | 196,450 | 196,150 | 196,150 | 286.478617 | 56,221,845.84247 |
2021-10-16 06:42:00 | 196,150 | 196,400 | 196,150 | 196,300 | 542.922872 | 106,565,233.066142 |
2021-10-16 06:43:00 | 196,350 | 196,350 | 196,250 | 196,300 | 784.327971 | 153,970,338.949363 |
2021-10-16 06:44:00 | 196,350 | 196,450 | 196,250 | 196,250 | 539.131057 | 105,849,142.145829 |
2021-10-16 06:45:00 | 196,300 | 196,300 | 196,150 | 196,150 | 427.691901 | 83,924,273.917956 |
2021-10-16 06:46:00 | 196,200 | 196,200 | 196,000 | 196,100 | 512.498055 | 100,496,838.368933 |
2021-10-16 06:47:00 | 196,050 | 196,150 | 196,000 | 196,100 | 425.08656 | 83,355,014.546218 |
2021-10-16 06:48:00 | 196,050 | 196,150 | 196,050 | 196,100 | 185.20634 | 36,319,671.473578 |
2021-10-16 06:49:00 | 196,150 | 196,150 | 196,050 | 196,050 | 339.251928 | 66,518,898.103464 |
2021-10-16 06:50:00 | 196,100 | 196,100 | 195,650 | 195,900 | 836.986842 | 163,996,292.197322 |
2021-10-16 06:51:00 | 195,600 | 195,900 | 195,450 | 195,900 | 504.481662 | 98,678,471.155569 |
2021-10-16 06:52:00 | 195,900 | 195,950 | 195,750 | 195,750 | 185.220732 | 36,269,488.417021 |
2021-10-16 06:53:00 | 195,750 | 195,800 | 195,650 | 195,650 | 195.442806 | 38,250,488.258923 |
2021-10-16 06:54:00 | 195,700 | 195,750 | 195,500 | 195,700 | 820.875965 | 160,560,508.061713 |
2021-10-16 06:55:00 | 195,600 | 195,950 | 195,500 | 195,950 | 1,033.303931 | 202,177,697.27583 |
2021-10-16 06:56:00 | 195,750 | 195,900 | 195,350 | 195,500 | 1,429.440671 | 279,446,973.780302 |
2021-10-16 06:57:00 | 195,500 | 195,750 | 195,400 | 195,750 | 493.093453 | 96,422,589.405963 |
2021-10-16 06:58:00 | 195,700 | 195,850 | 195,500 | 195,600 | 346.150257 | 67,716,757.855537 |
2021-10-16 06:59:00 | 195,550 | 195,600 | 195,400 | 195,450 | 400.681918 | 78,339,277.720816 |
2021-10-16 07:00:00 | 195,400 | 195,450 | 195,050 | 195,050 | 1,645.857324 | 321,370,999.713624 |
2021-10-16 07:01:00 | 194,900 | 195,150 | 194,600 | 194,800 | 1,713.590745 | 333,852,240.624863 |
2021-10-16 07:02:00 | 194,800 | 195,350 | 194,750 | 195,250 | 545.99596 | 106,469,896.190594 |
2021-10-16 07:03:00 | 195,350 | 195,550 | 195,250 | 195,450 | 616.78228 | 120,549,010.275094 |
2021-10-16 07:04:00 | 195,500 | 195,600 | 195,250 | 195,250 | 901.362175 | 176,197,101.557161 |
2021-10-16 07:05:00 | 195,600 | 195,950 | 195,300 | 195,900 | 475.219939 | 93,044,247.134811 |
2021-10-16 07:06:00 | 195,900 | 195,950 | 195,700 | 195,700 | 358.731394 | 70,249,158.332913 |
2021-10-16 07:07:00 | 195,700 | 195,850 | 195,600 | 195,750 | 839.464052 | 164,346,257.712938 |
2021-10-16 07:08:00 | 195,750 | 196,000 | 195,700 | 196,000 | 1,173.045936 | 229,713,987.15112 |
2021-10-16 07:09:00 | 196,000 | 196,400 | 196,000 | 196,400 | 704.854044 | 138,328,348.832403 |
2021-10-16 07:10:00 | 196,400 | 196,800 | 196,250 | 196,800 | 1,090.287065 | 214,242,036.504099 |
2021-10-16 07:11:00 | 196,800 | 197,850 | 196,750 | 197,450 | 708.036663 | 139,706,067.76071 |
2021-10-16 07:12:00 | 197,700 | 197,700 | 196,550 | 197,000 | 716.39091 | 141,324,916.424974 |
2021-10-16 07:13:00 | 196,950 | 196,950 | 196,100 | 196,300 | 719.484788 | 141,330,750.202145 |
2021-10-16 07:14:00 | 196,300 | 196,650 | 196,150 | 196,600 | 566.488991 | 111,206,904.077536 |
2021-10-16 07:15:00 | 196,300 | 197,450 | 196,300 | 197,450 | 586.676659 | 115,449,430.1168 |
2021-10-16 07:16:00 | 197,400 | 197,700 | 197,400 | 197,700 | 548.129219 | 108,277,307.638116 |
2021-10-16 07:17:00 | 197,700 | 197,700 | 197,500 | 197,500 | 765.054377 | 151,157,069.652203 |
2021-10-16 07:18:00 | 197,600 | 197,600 | 196,800 | 196,800 | 852.514729 | 167,970,527.510897 |
2021-10-16 07:19:00 | 196,800 | 196,850 | 196,100 | 196,100 | 780.52566 | 153,320,854.299804 |
2021-10-16 07:20:00 | 196,150 | 196,250 | 196,100 | 196,150 | 1,042.143272 | 204,435,560.886262 |
2021-10-16 07:21:00 | 196,150 | 196,200 | 195,700 | 195,800 | 1,318.613061 | 258,349,486.992397 |
2021-10-16 07:22:00 | 195,900 | 196,200 | 195,700 | 195,700 | 2,066.764148 | 404,707,980.834923 |
2021-10-16 07:23:00 | 195,750 | 196,200 | 195,700 | 196,100 | 1,021.095972 | 200,065,864.689147 |
2021-10-16 07:24:00 | 195,900 | 196,100 | 195,750 | 195,850 | 1,292.523432 | 253,229,370.964005 |
2021-10-16 07:25:00 | 196,050 | 196,050 | 195,850 | 195,950 | 1,501.666979 | 294,266,630.594936 |
2021-10-16 07:26:00 | 195,950 | 196,000 | 195,700 | 195,800 | 913.858492 | 178,964,132.616513 |
2021-10-16 07:27:00 | 195,800 | 195,900 | 195,750 | 195,800 | 1,473.746435 | 288,599,467.491146 |
2021-10-16 07:28:00 | 195,850 | 195,850 | 195,600 | 195,650 | 2,351.68033 | 460,267,991.366197 |
2021-10-16 07:29:00 | 195,700 | 195,850 | 195,600 | 195,850 | 1,226.21544 | 240,050,312.961862 |
2021-10-16 07:30:00 | 195,800 | 195,900 | 195,600 | 195,850 | 1,513.54134 | 296,295,007.555311 |
2021-10-16 07:31:00 | 195,850 | 196,200 | 195,450 | 196,100 | 1,302.229386 | 255,117,463.211059 |
2021-10-16 07:32:00 | 196,200 | 196,200 | 196,050 | 196,150 | 319.467868 | 62,659,760.772043 |
2021-10-16 07:33:00 | 196,150 | 196,750 | 196,050 | 196,350 | 490.260369 | 96,259,418.685374 |
2021-10-16 07:34:00 | 196,350 | 196,750 | 196,250 | 196,350 | 497.320135 | 97,660,993.461269 |
2021-10-16 07:35:00 | 196,750 | 196,750 | 196,300 | 196,350 | 346.721531 | 68,074,327.247883 |
2021-10-16 07:36:00 | 196,350 | 196,550 | 196,350 | 196,500 | 364.57717 | 71,624,939.745687 |
2021-10-16 07:37:00 | 196,500 | 196,550 | 196,450 | 196,450 | 949.675736 | 186,591,426.975019 |
2021-10-16 07:38:00 | 196,450 | 196,550 | 196,450 | 196,500 | 951.990413 | 187,066,349.714568 |
2021-10-16 07:39:00 | 196,500 | 197,100 | 196,400 | 196,750 | 1,522.278509 | 299,144,935.510129 |
2021-10-16 07:40:00 | 197,100 | 197,300 | 196,700 | 197,200 | 651.643506 | 128,509,093.453999 |
2021-10-16 07:41:00 | 197,300 | 197,350 | 196,800 | 196,850 | 1,075.746731 | 212,011,682.190529 |
2021-10-16 07:42:00 | 197,000 | 197,000 | 196,400 | 196,500 | 359.707812 | 70,758,048.644817 |
2021-10-16 07:43:00 | 196,500 | 196,500 | 195,750 | 195,950 | 929.333747 | 182,283,621.524631 |
2021-10-16 07:44:00 | 195,850 | 196,350 | 195,800 | 195,900 | 690.45836 | 135,242,117.674358 |
2021-10-16 07:45:00 | 195,900 | 196,100 | 195,900 | 195,950 | 613.759597 | 120,277,821.558745 |
2021-10-16 07:46:00 | 195,950 | 196,350 | 195,950 | 196,350 | 439.505828 | 86,160,619.77964 |
2021-10-16 07:47:00 | 196,300 | 196,350 | 196,150 | 196,300 | 696.920046 | 136,802,685.859667 |
2021-10-16 07:48:00 | 196,300 | 196,400 | 196,150 | 196,300 | 608.709179 | 119,489,015.46033 |
2021-10-16 07:49:00 | 196,400 | 196,400 | 196,300 | 196,350 | 374.295815 | 73,485,332.137881 |
Subsets and Splits