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 02:45:00 | 101,500 | 102,000 | 101,500 | 101,650 | 1,146.542174 | 116,617,711.365962 |
2022-02-09 02:46:00 | 101,700 | 101,800 | 101,650 | 101,700 | 184.3961 | 18,755,820.906183 |
2022-02-09 02:47:00 | 101,700 | 101,800 | 101,650 | 101,700 | 123.200965 | 12,530,851.124107 |
2022-02-09 02:48:00 | 101,700 | 101,850 | 101,650 | 101,650 | 107.315882 | 10,915,600.914051 |
2022-02-09 02:49:00 | 101,650 | 101,850 | 101,650 | 101,850 | 439.578901 | 44,735,108.438852 |
2022-02-09 02:50:00 | 101,900 | 102,300 | 101,900 | 102,250 | 1,026.022272 | 104,706,571.952314 |
2022-02-09 02:51:00 | 102,250 | 102,300 | 102,150 | 102,300 | 539.674841 | 55,181,774.252946 |
2022-02-09 02:52:00 | 102,300 | 102,500 | 102,250 | 102,500 | 691.808215 | 70,802,561.24371 |
2022-02-09 02:53:00 | 102,450 | 102,450 | 102,200 | 102,300 | 194.971381 | 19,958,334.124971 |
2022-02-09 02:54:00 | 102,250 | 102,300 | 101,850 | 102,000 | 388.558769 | 39,659,888.653956 |
2022-02-09 02:55:00 | 102,000 | 102,300 | 101,950 | 102,300 | 348.32039 | 35,568,492.328646 |
2022-02-09 02:56:00 | 102,300 | 102,400 | 102,100 | 102,150 | 574.97171 | 58,830,417.448994 |
2022-02-09 02:57:00 | 102,400 | 102,500 | 102,350 | 102,500 | 571.430735 | 58,516,155.245196 |
2022-02-09 02:58:00 | 102,500 | 102,500 | 102,200 | 102,400 | 123.200791 | 12,610,571.860406 |
2022-02-09 02:59:00 | 102,400 | 102,450 | 102,300 | 102,450 | 187.884395 | 19,245,221.982842 |
2022-02-09 03:00:00 | 102,450 | 102,550 | 102,450 | 102,500 | 480.387471 | 49,236,840.433581 |
2022-02-09 03:01:00 | 102,500 | 102,550 | 102,350 | 102,350 | 537.198116 | 55,041,290.531872 |
2022-02-09 03:02:00 | 102,450 | 102,550 | 102,350 | 102,550 | 632.971742 | 64,845,247.97931 |
2022-02-09 03:03:00 | 102,500 | 102,550 | 102,450 | 102,450 | 35.001469 | 3,586,500.824082 |
2022-02-09 03:04:00 | 102,500 | 102,550 | 102,450 | 102,550 | 322.034059 | 33,021,838.028259 |
2022-02-09 03:05:00 | 102,550 | 102,800 | 102,550 | 102,800 | 334.256554 | 34,311,452.157836 |
2022-02-09 03:06:00 | 102,800 | 102,800 | 102,450 | 102,800 | 69.082525 | 7,097,996.513669 |
2022-02-09 03:07:00 | 102,800 | 102,800 | 102,750 | 102,750 | 234.178614 | 24,071,411.728612 |
2022-02-09 03:08:00 | 102,750 | 102,900 | 102,750 | 102,900 | 135.994866 | 13,986,555.247024 |
2022-02-09 03:09:00 | 102,900 | 102,950 | 102,850 | 102,950 | 104.389283 | 10,742,665.070594 |
2022-02-09 03:10:00 | 102,950 | 103,000 | 102,950 | 103,000 | 172.143891 | 17,725,426.147547 |
2022-02-09 03:11:00 | 103,000 | 103,100 | 102,950 | 103,000 | 355.81318 | 36,638,933.504711 |
2022-02-09 03:12:00 | 103,000 | 103,250 | 103,000 | 103,150 | 167.070091 | 17,238,792.878013 |
2022-02-09 03:13:00 | 103,150 | 103,350 | 103,150 | 103,350 | 283.775868 | 29,312,670.56921 |
2022-02-09 03:14:00 | 103,350 | 103,650 | 103,200 | 103,550 | 1,650.469519 | 170,713,162.513572 |
2022-02-09 03:15:00 | 103,550 | 103,550 | 103,300 | 103,450 | 211.374342 | 21,864,979.106802 |
2022-02-09 03:16:00 | 103,350 | 103,500 | 103,300 | 103,300 | 293.297133 | 30,323,037.037656 |
2022-02-09 03:17:00 | 103,250 | 103,500 | 103,200 | 103,400 | 250.293347 | 25,863,731.931718 |
2022-02-09 03:18:00 | 103,400 | 103,650 | 103,400 | 103,650 | 633.905307 | 65,588,151.385559 |
2022-02-09 03:19:00 | 103,650 | 103,700 | 103,550 | 103,650 | 388.292515 | 40,249,128.21426 |
2022-02-09 03:20:00 | 103,700 | 103,800 | 103,650 | 103,700 | 221.410437 | 22,968,757.273578 |
2022-02-09 03:21:00 | 103,750 | 103,800 | 103,700 | 103,800 | 754.330878 | 78,298,558.281206 |
2022-02-09 03:22:00 | 103,750 | 103,950 | 103,750 | 103,950 | 731.093772 | 75,893,729.298864 |
2022-02-09 03:23:00 | 103,950 | 103,950 | 103,700 | 103,900 | 347.24321 | 36,085,952.490237 |
2022-02-09 03:24:00 | 103,900 | 103,950 | 103,700 | 103,950 | 129.66095 | 13,466,583.93424 |
2022-02-09 03:25:00 | 103,950 | 104,000 | 103,750 | 104,000 | 390.599524 | 40,608,886.012596 |
2022-02-09 03:26:00 | 104,000 | 104,150 | 103,950 | 104,000 | 1,062.22362 | 110,513,329.944872 |
2022-02-09 03:27:00 | 104,050 | 104,200 | 104,000 | 104,200 | 261.769554 | 27,258,797.716149 |
2022-02-09 03:28:00 | 104,200 | 104,350 | 104,100 | 104,300 | 515.046974 | 53,681,323.423236 |
2022-02-09 03:29:00 | 104,350 | 104,450 | 104,250 | 104,250 | 832.547023 | 86,888,732.749646 |
2022-02-09 03:30:00 | 104,250 | 104,500 | 104,200 | 104,450 | 787.489955 | 82,221,611.25769 |
2022-02-09 03:31:00 | 104,500 | 104,600 | 104,450 | 104,600 | 1,797.040474 | 187,870,024.560028 |
2022-02-09 03:32:00 | 104,600 | 104,650 | 104,600 | 104,650 | 499.968458 | 52,308,451.550981 |
2022-02-09 03:33:00 | 104,650 | 104,850 | 104,650 | 104,850 | 1,492.317867 | 156,293,238.823022 |
2022-02-09 03:34:00 | 104,750 | 105,000 | 104,650 | 105,000 | 1,793.047879 | 188,073,069.428199 |
2022-02-09 03:35:00 | 105,000 | 105,400 | 104,950 | 105,400 | 2,650.457911 | 278,613,347.007642 |
2022-02-09 03:36:00 | 105,400 | 105,400 | 104,950 | 105,150 | 1,102.275259 | 115,934,953.694239 |
2022-02-09 03:37:00 | 105,200 | 105,250 | 105,000 | 105,200 | 616.528719 | 64,798,621.640285 |
2022-02-09 03:38:00 | 105,200 | 105,250 | 104,700 | 104,700 | 1,167.138324 | 122,562,378.856993 |
2022-02-09 03:39:00 | 104,700 | 104,900 | 104,300 | 104,550 | 601.961913 | 62,993,887.422133 |
2022-02-09 03:40:00 | 104,550 | 104,950 | 104,400 | 104,800 | 880.882571 | 92,299,805.781702 |
2022-02-09 03:41:00 | 104,900 | 104,900 | 104,650 | 104,700 | 261.968384 | 27,431,538.220213 |
2022-02-09 03:42:00 | 104,700 | 104,850 | 104,650 | 104,850 | 190.423891 | 19,939,663.216115 |
2022-02-09 03:43:00 | 104,800 | 104,800 | 104,450 | 104,450 | 272.61605 | 28,527,627.717721 |
2022-02-09 03:44:00 | 104,450 | 104,550 | 104,200 | 104,200 | 715.425002 | 74,651,603.149173 |
2022-02-09 03:45:00 | 104,200 | 104,350 | 104,000 | 104,150 | 805.93912 | 83,947,392.951483 |
2022-02-09 03:46:00 | 104,150 | 104,700 | 104,050 | 104,700 | 621.119794 | 64,782,822.020257 |
2022-02-09 03:47:00 | 104,800 | 104,800 | 104,650 | 104,700 | 515.440503 | 53,988,351.289419 |
2022-02-09 03:48:00 | 104,800 | 104,850 | 104,700 | 104,800 | 246.042669 | 25,780,466.771334 |
2022-02-09 03:49:00 | 104,800 | 104,800 | 104,450 | 104,700 | 479.251044 | 50,177,123.749843 |
2022-02-09 03:50:00 | 104,700 | 104,800 | 104,450 | 104,450 | 304.472629 | 31,848,710.022267 |
2022-02-09 03:51:00 | 104,400 | 104,700 | 104,300 | 104,300 | 311.492061 | 32,524,928.081645 |
2022-02-09 03:52:00 | 104,650 | 104,650 | 104,000 | 104,000 | 403.490341 | 42,049,312.250935 |
2022-02-09 03:53:00 | 104,000 | 104,000 | 103,800 | 104,000 | 437.88311 | 45,512,163.691234 |
2022-02-09 03:54:00 | 103,950 | 104,200 | 103,750 | 104,050 | 1,407.041094 | 146,274,824.667576 |
2022-02-09 03:55:00 | 104,000 | 104,300 | 103,800 | 104,200 | 467.229617 | 48,619,470.772934 |
2022-02-09 03:56:00 | 104,200 | 104,300 | 104,200 | 104,250 | 1,093.237293 | 113,918,600.63278 |
2022-02-09 03:57:00 | 104,200 | 104,300 | 104,200 | 104,300 | 93.493012 | 9,747,456.996112 |
2022-02-09 03:58:00 | 104,350 | 104,600 | 104,300 | 104,400 | 289.131109 | 30,210,127.454945 |
2022-02-09 03:59:00 | 104,500 | 104,550 | 104,300 | 104,300 | 253.834948 | 26,508,029.594303 |
2022-02-09 04:00:00 | 104,400 | 104,400 | 103,450 | 104,350 | 699.276844 | 72,590,419.155201 |
2022-02-09 04:01:00 | 104,350 | 104,450 | 102,950 | 103,800 | 509.647671 | 52,749,997.475987 |
2022-02-09 04:02:00 | 103,950 | 104,000 | 103,750 | 104,000 | 128.397822 | 13,345,284.666882 |
2022-02-09 04:03:00 | 104,000 | 104,200 | 104,000 | 104,150 | 284.478815 | 29,604,015.277261 |
2022-02-09 04:04:00 | 104,150 | 104,250 | 104,050 | 104,250 | 348.407049 | 36,303,910.376035 |
2022-02-09 04:05:00 | 104,400 | 104,550 | 104,400 | 104,450 | 233.77197 | 24,422,020.421085 |
2022-02-09 04:06:00 | 104,450 | 104,550 | 104,250 | 104,500 | 187.329024 | 19,552,763.6662 |
2022-02-09 04:07:00 | 104,500 | 104,550 | 104,350 | 104,550 | 216.565097 | 22,630,484.668037 |
2022-02-09 04:08:00 | 104,550 | 104,700 | 104,500 | 104,550 | 560.031384 | 58,566,666.561253 |
2022-02-09 04:09:00 | 104,700 | 104,900 | 104,700 | 104,800 | 519.40267 | 54,423,641.447067 |
2022-02-09 04:10:00 | 104,800 | 105,000 | 104,700 | 105,000 | 583.718374 | 61,221,616.892115 |
2022-02-09 04:11:00 | 104,950 | 105,000 | 104,700 | 105,000 | 367.18174 | 38,537,464.216185 |
2022-02-09 04:12:00 | 104,950 | 105,050 | 104,900 | 105,000 | 362.272252 | 38,031,356.759548 |
2022-02-09 04:13:00 | 105,000 | 105,050 | 104,950 | 105,000 | 56.464435 | 5,928,773.454726 |
2022-02-09 04:14:00 | 105,000 | 105,050 | 104,950 | 105,000 | 313.895688 | 32,954,895.302083 |
2022-02-09 04:15:00 | 105,050 | 105,050 | 105,000 | 105,050 | 569.889561 | 59,857,785.515278 |
2022-02-09 04:16:00 | 105,000 | 105,000 | 104,750 | 104,750 | 576.469127 | 60,465,606.878105 |
2022-02-09 04:17:00 | 104,750 | 104,900 | 104,600 | 104,850 | 177.316534 | 18,565,174.141689 |
2022-02-09 04:18:00 | 104,800 | 104,850 | 104,650 | 104,700 | 89.690453 | 9,386,829.989347 |
2022-02-09 04:19:00 | 104,700 | 104,800 | 104,600 | 104,800 | 275.299394 | 28,807,283.371242 |
2022-02-09 04:20:00 | 104,800 | 104,850 | 104,600 | 104,600 | 145.586478 | 15,251,244.586712 |
2022-02-09 04:21:00 | 104,600 | 104,800 | 104,550 | 104,550 | 417.625284 | 43,683,140.684486 |
2022-02-09 04:22:00 | 104,550 | 104,550 | 104,100 | 104,150 | 425.514914 | 44,353,804.53382 |
2022-02-09 04:23:00 | 104,500 | 104,600 | 104,100 | 104,100 | 199.142774 | 20,744,664.203547 |
2022-02-09 04:24:00 | 104,300 | 104,350 | 103,950 | 103,950 | 412.618276 | 42,923,841.254673 |
Subsets and Splits