Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 52
886
| high
float64 52.2
889
| low
float64 51.9
880
| close
float64 52
885
| volume
float64 0
181M
| value
float64 0
66.2B
|
|---|---|---|---|---|---|---|
2021-02-24 18:25:00 | 61.3 | 61.4 | 61 | 61 | 8,528,287.547439 | 521,852,603.87789 |
2021-02-24 18:26:00 | 61.1 | 61.1 | 60.8 | 61 | 4,670,185.532722 | 284,744,086.640641 |
2021-02-24 18:27:00 | 61 | 61.1 | 60.9 | 61.1 | 1,964,162.345077 | 119,824,288.411363 |
2021-02-24 18:28:00 | 61 | 61.1 | 60.9 | 61 | 3,735,674.591995 | 227,969,066.102457 |
2021-02-24 18:29:00 | 61 | 61 | 60.9 | 61 | 2,630,440.849042 | 160,294,954.999059 |
2021-02-24 18:30:00 | 61 | 61.1 | 60.8 | 61 | 2,424,192.637666 | 147,779,565.04371 |
2021-02-24 18:31:00 | 61 | 61 | 60.8 | 60.9 | 2,022,928.828575 | 123,239,199.493587 |
2021-02-24 18:32:00 | 61 | 61 | 60.8 | 60.8 | 4,080,836.891676 | 248,386,355.753235 |
2021-02-24 18:33:00 | 60.9 | 60.9 | 60.6 | 60.6 | 7,957,537.239152 | 483,316,404.43541 |
2021-02-24 18:34:00 | 60.6 | 60.7 | 60.6 | 60.6 | 3,742,301.623762 | 226,825,060.660387 |
2021-02-24 18:35:00 | 60.6 | 60.8 | 60.5 | 60.7 | 5,680,498.684145 | 344,404,016.938757 |
2021-02-24 18:36:00 | 60.7 | 60.8 | 60.6 | 60.7 | 1,892,583.076943 | 114,884,337.411382 |
2021-02-24 18:37:00 | 60.8 | 60.8 | 60.6 | 60.7 | 2,214,238.120537 | 134,405,783.74926 |
2021-02-24 18:38:00 | 60.7 | 60.9 | 60.7 | 60.9 | 2,498,275.725969 | 151,895,309.028838 |
2021-02-24 18:39:00 | 60.9 | 61.1 | 60.9 | 61 | 4,437,482.433765 | 270,577,913.220494 |
2021-02-24 18:40:00 | 61 | 61.2 | 61 | 61.2 | 3,064,325.294826 | 187,166,915.997642 |
2021-02-24 18:41:00 | 61.1 | 61.2 | 61 | 61.1 | 2,689,509.309974 | 164,362,813.087377 |
2021-02-24 18:42:00 | 61.1 | 61.1 | 61 | 61 | 4,936,162.536128 | 301,384,772.55899 |
2021-02-24 18:43:00 | 61.1 | 61.2 | 61 | 61.2 | 1,654,529.63139 | 101,087,406.797688 |
2021-02-24 18:44:00 | 61.1 | 61.2 | 61 | 61.2 | 2,043,672.34119 | 124,914,430.231816 |
2021-02-24 18:45:00 | 61.1 | 61.2 | 61.1 | 61.1 | 1,892,625.273346 | 115,683,765.513804 |
2021-02-24 18:46:00 | 61.1 | 61.3 | 61.1 | 61.2 | 2,214,968.469885 | 135,522,379.950352 |
2021-02-24 18:47:00 | 61.2 | 61.3 | 61 | 61.1 | 2,638,392.687615 | 161,279,246.441742 |
2021-02-24 18:48:00 | 61 | 61.1 | 60.9 | 61 | 3,157,810.280548 | 192,666,512.583454 |
2021-02-24 18:49:00 | 60.9 | 61.1 | 60.9 | 61 | 2,585,629.936596 | 157,721,201.335308 |
2021-02-24 18:50:00 | 61 | 61.1 | 60.9 | 60.9 | 4,367,506.796158 | 266,157,341.839254 |
2021-02-24 18:51:00 | 60.9 | 61.1 | 60.9 | 61 | 2,226,332.052578 | 135,850,827.645831 |
2021-02-24 18:52:00 | 61 | 61.1 | 60.9 | 60.9 | 2,115,239.261417 | 128,934,953.020821 |
2021-02-24 18:53:00 | 60.9 | 61 | 60.9 | 60.9 | 2,212,684.665445 | 134,790,617.674502 |
2021-02-24 18:54:00 | 60.9 | 61 | 60.8 | 60.9 | 3,409,206.148844 | 207,653,065.176135 |
2021-02-24 18:55:00 | 60.9 | 60.9 | 60.7 | 60.8 | 4,250,662.701181 | 258,432,063.813489 |
2021-02-24 18:56:00 | 60.8 | 60.9 | 60.7 | 60.8 | 1,896,974.623899 | 115,277,443.928568 |
2021-02-24 18:57:00 | 60.7 | 60.8 | 60.7 | 60.7 | 1,882,607.58693 | 114,304,462.700961 |
2021-02-24 18:58:00 | 60.7 | 60.9 | 60.7 | 60.8 | 1,428,288.067695 | 86,828,656.420211 |
2021-02-24 18:59:00 | 60.9 | 61 | 60.8 | 60.9 | 1,329,768.817826 | 80,957,069.707911 |
2021-02-24 19:00:00 | 60.9 | 61 | 60.9 | 60.9 | 985,689.438019 | 60,075,765.093589 |
2021-02-24 19:01:00 | 60.9 | 61 | 60.9 | 61 | 966,200.473976 | 58,898,966.366168 |
2021-02-24 19:02:00 | 60.9 | 61 | 60.9 | 61 | 1,138,923.816067 | 69,445,159.964131 |
2021-02-24 19:03:00 | 61 | 61.1 | 60.9 | 61.1 | 2,266,781.580302 | 138,275,144.766842 |
2021-02-24 19:04:00 | 61.1 | 61.2 | 61.1 | 61.2 | 4,830,470.686439 | 295,462,010.550042 |
2021-02-24 19:05:00 | 61.2 | 61.3 | 61.1 | 61.3 | 2,567,831.887158 | 157,180,922.887923 |
2021-02-24 19:06:00 | 61.3 | 61.3 | 61.2 | 61.2 | 4,228,594.498678 | 258,951,598.50727 |
2021-02-24 19:07:00 | 61.2 | 61.3 | 61 | 61 | 2,661,400.551718 | 162,768,727.80776 |
2021-02-24 19:08:00 | 61.1 | 61.2 | 61 | 61.1 | 2,445,182.054547 | 149,394,200.06419 |
2021-02-24 19:09:00 | 61.1 | 61.2 | 61 | 61.1 | 1,193,263.777873 | 72,948,134.738813 |
2021-02-24 19:10:00 | 61.2 | 61.2 | 61.1 | 61.2 | 1,122,858.392249 | 68,646,910.876047 |
2021-02-24 19:11:00 | 61.1 | 61.2 | 61.1 | 61.1 | 1,833,970.644143 | 112,076,979.781647 |
2021-02-24 19:12:00 | 61.1 | 61.2 | 61 | 61 | 3,785,936.769531 | 231,062,417.429233 |
2021-02-24 19:13:00 | 61 | 61.1 | 60.9 | 60.9 | 2,554,768.27502 | 155,680,024.845078 |
2021-02-24 19:14:00 | 60.9 | 61 | 60.8 | 60.9 | 2,117,778.848024 | 128,911,133.944905 |
2021-02-24 19:15:00 | 60.9 | 61 | 60.8 | 60.9 | 2,264,376.252555 | 137,862,916.30983 |
2021-02-24 19:16:00 | 61 | 61 | 60.6 | 60.7 | 5,257,121.473632 | 319,509,264.215929 |
2021-02-24 19:17:00 | 60.6 | 60.7 | 60.4 | 60.5 | 5,934,736.14242 | 359,235,960.578186 |
2021-02-24 19:18:00 | 60.5 | 60.6 | 60.4 | 60.5 | 4,112,629.081555 | 248,654,179.13625 |
2021-02-24 19:19:00 | 60.6 | 60.7 | 60.5 | 60.7 | 2,606,546.035184 | 158,004,998.638679 |
2021-02-24 19:20:00 | 60.7 | 60.7 | 60.6 | 60.6 | 1,842,816.865829 | 111,833,595.843012 |
2021-02-24 19:21:00 | 60.6 | 60.7 | 60.6 | 60.6 | 2,239,907.227019 | 135,790,574.378278 |
2021-02-24 19:22:00 | 60.6 | 60.7 | 60.5 | 60.6 | 3,218,677.145567 | 195,015,586.135101 |
2021-02-24 19:23:00 | 60.5 | 60.6 | 60.4 | 60.4 | 3,374,887.15368 | 204,063,433.513851 |
2021-02-24 19:24:00 | 60.5 | 60.5 | 60.3 | 60.3 | 4,444,895.77573 | 268,379,213.240688 |
2021-02-24 19:25:00 | 60.3 | 60.5 | 60.3 | 60.5 | 4,357,917.516191 | 263,054,660.554414 |
2021-02-24 19:26:00 | 60.4 | 60.5 | 60.4 | 60.4 | 3,058,970.541111 | 184,786,266.525282 |
2021-02-24 19:27:00 | 60.4 | 60.6 | 60.4 | 60.5 | 1,887,026.022977 | 114,087,984.417747 |
2021-02-24 19:28:00 | 60.5 | 60.7 | 60.5 | 60.5 | 1,777,785.429298 | 107,639,886.361525 |
2021-02-24 19:29:00 | 60.5 | 60.6 | 60.4 | 60.5 | 2,136,479.291313 | 129,254,075.97105 |
2021-02-24 19:30:00 | 60.5 | 60.6 | 60.4 | 60.5 | 1,077,430.525521 | 65,183,523.439026 |
2021-02-24 19:31:00 | 60.5 | 60.7 | 60.5 | 60.6 | 1,722,618.638965 | 104,372,721.723969 |
2021-02-24 19:32:00 | 60.6 | 60.7 | 60.6 | 60.7 | 1,411,913.766035 | 85,583,062.205556 |
2021-02-24 19:33:00 | 60.6 | 60.8 | 60.6 | 60.7 | 2,520,812.955182 | 153,029,869.254832 |
2021-02-24 19:34:00 | 60.8 | 60.9 | 60.7 | 60.9 | 1,573,701.945892 | 95,689,617.443914 |
2021-02-24 19:35:00 | 60.8 | 60.9 | 60.6 | 60.7 | 2,179,425.071036 | 132,352,868.108116 |
2021-02-24 19:36:00 | 60.7 | 60.7 | 60.6 | 60.6 | 758,349.134696 | 45,977,872.749334 |
2021-02-24 19:37:00 | 60.6 | 60.7 | 60.5 | 60.6 | 2,353,393.920081 | 142,655,253.570224 |
2021-02-24 19:38:00 | 60.5 | 60.7 | 60.5 | 60.6 | 1,305,331.474898 | 79,088,822.264702 |
2021-02-24 19:39:00 | 60.7 | 60.8 | 60.6 | 60.8 | 2,325,482.102987 | 141,265,987.919343 |
2021-02-24 19:40:00 | 60.7 | 60.8 | 60.7 | 60.8 | 991,055.997979 | 60,245,158.129388 |
2021-02-24 19:41:00 | 60.8 | 60.8 | 60.7 | 60.7 | 880,438.860603 | 53,480,966.248749 |
2021-02-24 19:42:00 | 60.7 | 60.8 | 60.6 | 60.7 | 1,529,121.78801 | 92,821,142.447955 |
2021-02-24 19:43:00 | 60.8 | 60.8 | 60.7 | 60.8 | 522,843.257616 | 31,774,843.141012 |
2021-02-24 19:44:00 | 60.8 | 60.8 | 60.7 | 60.8 | 1,548,403.502104 | 94,106,849.540489 |
2021-02-24 19:45:00 | 60.8 | 60.9 | 60.8 | 60.8 | 1,108,492.95374 | 67,463,080.895584 |
2021-02-24 19:46:00 | 60.9 | 60.9 | 60.8 | 60.9 | 694,510.246446 | 42,274,577.955754 |
2021-02-24 19:47:00 | 60.9 | 60.9 | 60.8 | 60.8 | 997,156.059737 | 60,658,524.762061 |
2021-02-24 19:48:00 | 60.9 | 61 | 60.8 | 61 | 2,193,817.832752 | 133,609,224.07312 |
2021-02-24 19:49:00 | 61 | 61 | 60.9 | 60.9 | 3,879,085.62329 | 236,400,302.594075 |
2021-02-24 19:50:00 | 60.9 | 61 | 60.8 | 60.9 | 1,742,093.296292 | 106,086,815.489586 |
2021-02-24 19:51:00 | 60.9 | 61 | 60.9 | 61 | 630,079.32353 | 38,417,609.431594 |
2021-02-24 19:52:00 | 61 | 61 | 60.9 | 60.9 | 1,558,829.237334 | 94,961,120.109544 |
2021-02-24 19:53:00 | 61 | 61.1 | 60.9 | 61 | 2,996,235.936766 | 182,646,946.231838 |
2021-02-24 19:54:00 | 61.1 | 61.1 | 61 | 61 | 1,385,114.856996 | 84,499,500.441012 |
2021-02-24 19:55:00 | 61 | 61.1 | 60.9 | 60.9 | 2,046,003.031232 | 124,754,392.329967 |
2021-02-24 19:56:00 | 60.9 | 61 | 60.8 | 60.8 | 1,375,960.036102 | 83,783,575.535104 |
2021-02-24 19:57:00 | 60.9 | 60.9 | 60.7 | 60.7 | 2,782,081.98005 | 169,009,966.190461 |
2021-02-24 19:58:00 | 60.7 | 60.8 | 60.5 | 60.7 | 2,295,936.431781 | 139,129,357.693268 |
2021-02-24 19:59:00 | 60.7 | 60.7 | 60.5 | 60.5 | 1,992,978.852541 | 120,741,392.657195 |
2021-02-24 20:00:00 | 60.5 | 60.7 | 60.5 | 60.5 | 3,437,911.775733 | 208,149,916.173762 |
2021-02-24 20:01:00 | 60.6 | 60.7 | 60.5 | 60.6 | 1,008,096.199059 | 61,102,584.615573 |
2021-02-24 20:02:00 | 60.6 | 60.7 | 60.5 | 60.6 | 2,171,922.800914 | 131,627,329.790671 |
2021-02-24 20:03:00 | 60.6 | 60.7 | 60.5 | 60.7 | 1,507,126.034349 | 91,338,712.719107 |
2021-02-24 20:04:00 | 60.6 | 60.7 | 60.6 | 60.6 | 1,217,595.539982 | 73,802,263.944982 |
Subsets and Splits