Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 11.7k
144k
| high
float64 11.7k
148k
| low
float64 11.7k
139k
| close
float64 11.7k
144k
| volume
float64 0
432k
| value
float64 0
48B
|
|---|---|---|---|---|---|---|
2022-02-09 12:45:00 | 105,250 | 105,300 | 105,100 | 105,200 | 1,041.408477 | 109,505,173.385125 |
2022-02-09 12:46:00 | 105,100 | 105,600 | 105,100 | 105,400 | 1,497.231909 | 157,875,703.487428 |
2022-02-09 12:47:00 | 105,350 | 105,600 | 105,350 | 105,600 | 579.610841 | 61,126,482.998003 |
2022-02-09 12:48:00 | 105,450 | 105,550 | 105,300 | 105,300 | 1,308.501622 | 137,903,493.667237 |
2022-02-09 12:49:00 | 105,350 | 105,400 | 105,300 | 105,400 | 212.178903 | 22,352,032.682011 |
2022-02-09 12:50:00 | 105,400 | 105,650 | 105,400 | 105,500 | 773.749334 | 81,665,049.072183 |
2022-02-09 12:51:00 | 105,550 | 105,700 | 105,500 | 105,550 | 253.197102 | 26,737,566.705916 |
2022-02-09 12:52:00 | 105,550 | 105,600 | 105,450 | 105,450 | 635.44914 | 67,055,172.709627 |
2022-02-09 12:53:00 | 105,450 | 105,450 | 105,000 | 105,000 | 1,097.421653 | 115,519,968.932101 |
2022-02-09 12:54:00 | 105,000 | 105,150 | 104,750 | 104,950 | 626.249087 | 65,697,593.531297 |
2022-02-09 12:55:00 | 105,000 | 105,700 | 105,000 | 105,250 | 965.182839 | 101,773,325.087982 |
2022-02-09 12:56:00 | 105,350 | 105,500 | 105,000 | 105,350 | 231.024434 | 24,330,250.623198 |
2022-02-09 12:57:00 | 105,150 | 105,350 | 105,000 | 105,350 | 732.546225 | 77,061,451.694957 |
2022-02-09 12:58:00 | 105,350 | 105,350 | 105,050 | 105,150 | 415.639533 | 43,718,130.356766 |
2022-02-09 12:59:00 | 105,150 | 105,400 | 105,150 | 105,350 | 177.197339 | 18,656,081.068235 |
2022-02-09 13:00:00 | 105,400 | 105,650 | 105,350 | 105,600 | 619.085477 | 65,316,322.29457 |
2022-02-09 13:01:00 | 105,600 | 105,650 | 105,550 | 105,650 | 226.990597 | 23,969,062.177879 |
2022-02-09 13:02:00 | 105,700 | 106,000 | 105,650 | 105,650 | 1,466.857633 | 155,179,819.277412 |
2022-02-09 13:03:00 | 105,750 | 105,850 | 105,650 | 105,850 | 1,089.512664 | 115,173,147.80664 |
2022-02-09 13:04:00 | 105,950 | 106,050 | 105,700 | 106,050 | 553.439113 | 58,644,506.296612 |
2022-02-09 13:05:00 | 106,050 | 106,250 | 105,950 | 105,950 | 1,536.117163 | 162,932,319.204905 |
2022-02-09 13:06:00 | 105,950 | 106,400 | 105,950 | 106,200 | 955.005634 | 101,373,040.820394 |
2022-02-09 13:07:00 | 106,050 | 106,250 | 105,950 | 106,000 | 801.673312 | 85,016,072.811461 |
2022-02-09 13:08:00 | 106,000 | 106,150 | 105,900 | 105,950 | 394.026342 | 41,752,274.836215 |
2022-02-09 13:09:00 | 106,000 | 106,250 | 105,950 | 106,200 | 550.84298 | 58,423,485.620571 |
2022-02-09 13:10:00 | 106,200 | 106,450 | 106,100 | 106,350 | 1,379.171488 | 146,687,143.270293 |
2022-02-09 13:11:00 | 106,200 | 106,350 | 105,900 | 106,200 | 443.949205 | 47,077,860.565377 |
2022-02-09 13:12:00 | 106,100 | 106,200 | 106,000 | 106,000 | 302.033461 | 32,032,383.334143 |
2022-02-09 13:13:00 | 106,000 | 106,300 | 106,000 | 106,300 | 663.332608 | 70,385,120.141627 |
2022-02-09 13:14:00 | 106,300 | 106,500 | 106,250 | 106,400 | 953.661442 | 101,489,810.318522 |
2022-02-09 13:15:00 | 106,400 | 106,400 | 106,250 | 106,400 | 197.523709 | 20,998,996.74199 |
2022-02-09 13:16:00 | 106,350 | 106,350 | 106,250 | 106,250 | 498.081851 | 52,957,853.138629 |
2022-02-09 13:17:00 | 106,300 | 106,400 | 106,200 | 106,250 | 807.618946 | 85,870,040.982778 |
2022-02-09 13:18:00 | 106,400 | 106,400 | 106,200 | 106,350 | 529.244366 | 56,277,049.65246 |
2022-02-09 13:19:00 | 106,350 | 106,350 | 105,850 | 106,150 | 1,174.684315 | 124,599,946.42015 |
2022-02-09 13:20:00 | 105,950 | 106,150 | 105,800 | 105,800 | 627.974412 | 66,522,902.702218 |
2022-02-09 13:21:00 | 105,850 | 106,050 | 105,700 | 106,000 | 487.49945 | 51,611,555.967095 |
2022-02-09 13:22:00 | 106,050 | 106,100 | 106,000 | 106,100 | 166.444579 | 17,646,925.972575 |
2022-02-09 13:23:00 | 106,050 | 106,300 | 105,950 | 106,300 | 277.12604 | 29,406,286.550596 |
2022-02-09 13:24:00 | 106,300 | 106,350 | 106,250 | 106,250 | 191.186948 | 20,320,616.901594 |
2022-02-09 13:25:00 | 106,300 | 106,300 | 106,000 | 106,250 | 548.393708 | 58,212,000.928581 |
2022-02-09 13:26:00 | 106,250 | 106,300 | 106,150 | 106,150 | 484.704534 | 51,478,869.352962 |
2022-02-09 13:27:00 | 106,150 | 106,300 | 106,150 | 106,250 | 170.547289 | 18,116,372.057891 |
2022-02-09 13:28:00 | 106,250 | 106,250 | 106,050 | 106,050 | 942.006359 | 99,964,432.465498 |
2022-02-09 13:29:00 | 106,050 | 106,050 | 105,850 | 105,950 | 614.709125 | 65,144,245.588514 |
2022-02-09 13:30:00 | 105,900 | 105,950 | 105,800 | 105,950 | 326.217927 | 34,551,794.808975 |
2022-02-09 13:31:00 | 105,950 | 105,950 | 105,800 | 105,800 | 156.711027 | 16,602,728.091479 |
2022-02-09 13:32:00 | 105,800 | 105,900 | 105,750 | 105,850 | 708.632725 | 74,977,501.110485 |
2022-02-09 13:33:00 | 105,850 | 105,850 | 105,500 | 105,600 | 1,288.586428 | 136,108,303.761671 |
2022-02-09 13:34:00 | 105,600 | 105,700 | 105,500 | 105,500 | 643.858399 | 68,008,316.543974 |
2022-02-09 13:35:00 | 105,600 | 105,800 | 105,450 | 105,800 | 674.546178 | 71,242,862.525005 |
2022-02-09 13:36:00 | 105,750 | 105,950 | 105,700 | 105,700 | 321.58756 | 34,029,741.816611 |
2022-02-09 13:37:00 | 105,700 | 105,900 | 105,700 | 105,850 | 154.566567 | 16,345,487.658884 |
2022-02-09 13:38:00 | 105,850 | 105,950 | 105,750 | 105,950 | 248.273943 | 26,294,496.854046 |
2022-02-09 13:39:00 | 105,900 | 106,100 | 105,900 | 106,100 | 992.404827 | 105,159,275.413185 |
2022-02-09 13:40:00 | 106,100 | 106,200 | 105,800 | 106,100 | 437.983682 | 46,454,458.303663 |
2022-02-09 13:41:00 | 106,100 | 106,150 | 105,500 | 106,100 | 549.206165 | 58,106,129.250326 |
2022-02-09 13:42:00 | 105,950 | 106,000 | 105,800 | 105,800 | 549.906846 | 58,223,394.242667 |
2022-02-09 13:43:00 | 105,950 | 106,050 | 105,800 | 105,800 | 104.800411 | 11,101,455.232662 |
2022-02-09 13:44:00 | 105,800 | 105,900 | 105,650 | 105,650 | 472.028416 | 49,936,252.173339 |
2022-02-09 13:45:00 | 105,750 | 106,000 | 105,650 | 105,800 | 344.320038 | 36,412,390.878072 |
2022-02-09 13:46:00 | 105,700 | 105,950 | 105,700 | 105,950 | 216.789566 | 22,960,481.984675 |
2022-02-09 13:47:00 | 105,900 | 106,000 | 105,750 | 105,750 | 788.744805 | 83,491,102.863237 |
2022-02-09 13:48:00 | 105,750 | 105,850 | 105,700 | 105,850 | 347.818181 | 36,776,135.93443 |
2022-02-09 13:49:00 | 105,700 | 106,000 | 105,350 | 105,950 | 948.025634 | 100,144,994.577223 |
2022-02-09 13:50:00 | 105,950 | 105,950 | 105,700 | 105,850 | 173.315843 | 18,333,486.7228 |
2022-02-09 13:51:00 | 105,850 | 105,900 | 105,500 | 105,850 | 468.715112 | 49,603,775.420675 |
2022-02-09 13:52:00 | 105,850 | 105,900 | 105,600 | 105,850 | 312.841649 | 33,109,162.504144 |
2022-02-09 13:53:00 | 105,850 | 105,900 | 105,800 | 105,800 | 180.210237 | 19,082,048.910642 |
2022-02-09 13:54:00 | 105,800 | 105,900 | 105,800 | 105,800 | 134.557614 | 14,240,835.899288 |
2022-02-09 13:55:00 | 105,700 | 106,050 | 105,700 | 105,850 | 1,782.230773 | 188,948,262.747941 |
2022-02-09 13:56:00 | 105,850 | 106,100 | 105,850 | 105,850 | 229.646985 | 24,329,990.439439 |
2022-02-09 13:57:00 | 105,850 | 105,950 | 105,650 | 105,650 | 249.847951 | 26,432,422.051042 |
2022-02-09 13:58:00 | 105,700 | 105,700 | 105,500 | 105,600 | 367.510816 | 38,795,349.478738 |
2022-02-09 13:59:00 | 105,650 | 105,650 | 105,300 | 105,500 | 540.870358 | 57,042,274.176676 |
2022-02-09 14:00:00 | 105,500 | 105,650 | 105,250 | 105,650 | 1,419.495927 | 149,575,874.940922 |
2022-02-09 14:01:00 | 105,650 | 106,000 | 105,350 | 105,650 | 507.321626 | 53,696,890.222685 |
2022-02-09 14:02:00 | 105,650 | 105,650 | 105,350 | 105,350 | 375.094423 | 39,534,326.395414 |
2022-02-09 14:03:00 | 105,350 | 105,350 | 105,050 | 105,050 | 548.099308 | 57,634,199.887078 |
2022-02-09 14:04:00 | 105,050 | 105,200 | 104,850 | 104,900 | 2,138.526676 | 224,439,228.336891 |
2022-02-09 14:05:00 | 105,100 | 105,250 | 105,100 | 105,150 | 401.99143 | 42,285,719.752494 |
2022-02-09 14:06:00 | 105,150 | 105,200 | 104,850 | 105,150 | 615.966634 | 64,716,928.721356 |
2022-02-09 14:07:00 | 104,950 | 105,200 | 104,950 | 105,200 | 179.121064 | 18,836,551.831352 |
2022-02-09 14:08:00 | 105,200 | 105,350 | 105,050 | 105,100 | 270.689366 | 28,487,440.364428 |
2022-02-09 14:09:00 | 105,100 | 105,100 | 105,000 | 105,000 | 228.117993 | 23,967,685.235926 |
2022-02-09 14:10:00 | 104,850 | 105,000 | 104,650 | 104,700 | 1,013.342982 | 106,204,867.09105 |
2022-02-09 14:11:00 | 104,700 | 104,850 | 104,600 | 104,650 | 372.657583 | 38,996,197.45774 |
2022-02-09 14:12:00 | 104,650 | 104,850 | 104,550 | 104,650 | 409.127621 | 42,814,384.55609 |
2022-02-09 14:13:00 | 104,650 | 105,000 | 104,650 | 104,700 | 1,197.665205 | 125,689,922.924665 |
2022-02-09 14:14:00 | 104,750 | 104,950 | 104,700 | 104,850 | 277.908567 | 29,136,453.182869 |
2022-02-09 14:15:00 | 104,950 | 104,950 | 104,700 | 104,900 | 305.43792 | 32,022,978.993166 |
2022-02-09 14:16:00 | 104,700 | 105,300 | 104,700 | 105,300 | 493.403309 | 51,772,232.48669 |
2022-02-09 14:17:00 | 105,250 | 105,250 | 105,000 | 105,000 | 93.533466 | 9,826,589.94226 |
2022-02-09 14:18:00 | 105,000 | 105,000 | 104,750 | 104,850 | 742.897052 | 77,978,549.726194 |
2022-02-09 14:19:00 | 104,750 | 104,750 | 104,400 | 104,400 | 1,599.348956 | 167,215,507.082423 |
2022-02-09 14:20:00 | 104,400 | 104,800 | 104,400 | 104,750 | 350.763279 | 36,709,876.984636 |
2022-02-09 14:21:00 | 104,750 | 105,000 | 104,550 | 104,550 | 288.527001 | 30,218,205.985034 |
2022-02-09 14:22:00 | 104,550 | 104,800 | 104,500 | 104,700 | 517.650267 | 54,124,583.231748 |
2022-02-09 14:23:00 | 104,700 | 105,000 | 104,700 | 104,800 | 669.38468 | 70,166,295.413961 |
2022-02-09 14:24:00 | 104,900 | 105,300 | 104,750 | 105,250 | 513.389589 | 54,007,456.252638 |
Subsets and Splits