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 06:05:00 | 106,750 | 106,750 | 105,700 | 106,300 | 2,568.021639 | 272,679,122.454723 |
2022-02-09 06:06:00 | 106,150 | 106,500 | 106,000 | 106,100 | 826.16123 | 87,752,979.632383 |
2022-02-09 06:07:00 | 106,100 | 106,450 | 106,100 | 106,350 | 416.511958 | 44,224,781.052389 |
2022-02-09 06:08:00 | 106,200 | 106,400 | 106,050 | 106,100 | 526.973142 | 56,004,692.668634 |
2022-02-09 06:09:00 | 106,350 | 106,350 | 106,100 | 106,200 | 187.74212 | 19,934,297.617939 |
2022-02-09 06:10:00 | 106,350 | 106,350 | 105,650 | 105,700 | 681.018843 | 72,163,287.81352 |
2022-02-09 06:11:00 | 106,100 | 106,100 | 105,700 | 105,850 | 387.645155 | 41,049,431.736555 |
2022-02-09 06:12:00 | 105,850 | 106,000 | 105,700 | 105,700 | 1,216.587231 | 128,672,559.959951 |
2022-02-09 06:13:00 | 105,700 | 106,000 | 105,300 | 105,700 | 1,202.684637 | 127,005,244.66047 |
2022-02-09 06:14:00 | 105,700 | 106,000 | 105,700 | 105,800 | 242.080645 | 25,615,249.16481 |
2022-02-09 06:15:00 | 105,800 | 106,150 | 105,800 | 106,100 | 631.850245 | 66,962,362.542227 |
2022-02-09 06:16:00 | 106,150 | 106,250 | 106,100 | 106,100 | 749.053715 | 79,554,159.249213 |
2022-02-09 06:17:00 | 106,100 | 106,200 | 106,000 | 106,100 | 333.439339 | 35,379,122.558716 |
2022-02-09 06:18:00 | 106,050 | 106,200 | 105,900 | 106,000 | 876.398674 | 92,895,194.809625 |
2022-02-09 06:19:00 | 106,000 | 106,250 | 106,000 | 106,150 | 384.032291 | 40,778,886.486625 |
2022-02-09 06:20:00 | 106,200 | 106,200 | 106,050 | 106,200 | 341.538412 | 36,262,249.627578 |
2022-02-09 06:21:00 | 106,200 | 106,500 | 106,100 | 106,500 | 911.612088 | 96,896,389.095186 |
2022-02-09 06:22:00 | 106,500 | 106,550 | 106,250 | 106,250 | 490.726934 | 52,234,164.971674 |
2022-02-09 06:23:00 | 106,500 | 106,500 | 106,200 | 106,450 | 87.398798 | 9,297,653.297585 |
2022-02-09 06:24:00 | 106,250 | 106,450 | 106,200 | 106,450 | 147.99084 | 15,740,067.702997 |
2022-02-09 06:25:00 | 106,400 | 106,450 | 106,200 | 106,300 | 108.289271 | 11,517,153.203846 |
2022-02-09 06:26:00 | 106,300 | 106,350 | 106,250 | 106,300 | 349.242692 | 37,128,085.941057 |
2022-02-09 06:27:00 | 106,350 | 106,500 | 106,300 | 106,500 | 605.367396 | 64,409,343.753889 |
2022-02-09 06:28:00 | 106,450 | 106,500 | 106,100 | 106,100 | 676.523047 | 71,919,120.8968 |
2022-02-09 06:29:00 | 106,200 | 106,300 | 106,000 | 106,200 | 430.056194 | 45,618,757.387205 |
2022-02-09 06:30:00 | 106,200 | 106,300 | 106,050 | 106,200 | 418.975872 | 44,496,502.533878 |
2022-02-09 06:31:00 | 106,200 | 106,450 | 106,200 | 106,400 | 642.472842 | 68,352,490.936242 |
2022-02-09 06:32:00 | 106,400 | 106,500 | 106,300 | 106,450 | 629.072301 | 66,979,394.104083 |
2022-02-09 06:33:00 | 106,450 | 106,850 | 106,400 | 106,750 | 1,656.020347 | 176,602,054.856936 |
2022-02-09 06:34:00 | 106,800 | 106,800 | 106,650 | 106,750 | 581.498769 | 62,061,442.839069 |
2022-02-09 06:35:00 | 106,800 | 106,800 | 106,350 | 106,500 | 397.330903 | 42,359,528.224145 |
2022-02-09 06:36:00 | 106,500 | 106,500 | 106,150 | 106,300 | 921.164068 | 97,908,468.361391 |
2022-02-09 06:37:00 | 106,300 | 106,500 | 106,200 | 106,500 | 652.607097 | 69,382,726.578769 |
2022-02-09 06:38:00 | 106,400 | 106,650 | 106,300 | 106,450 | 653.92935 | 69,641,217.628343 |
2022-02-09 06:39:00 | 106,450 | 106,500 | 106,150 | 106,500 | 698.152143 | 74,228,484.965121 |
2022-02-09 06:40:00 | 106,500 | 106,500 | 106,200 | 106,400 | 603.758231 | 64,194,071.849561 |
2022-02-09 06:41:00 | 106,350 | 106,700 | 106,350 | 106,700 | 389.29198 | 41,450,638.989731 |
2022-02-09 06:42:00 | 106,500 | 106,700 | 106,500 | 106,700 | 269.156768 | 28,709,539.086924 |
2022-02-09 06:43:00 | 106,700 | 106,750 | 106,600 | 106,650 | 616.33955 | 65,768,254.086979 |
2022-02-09 06:44:00 | 106,600 | 106,700 | 106,500 | 106,700 | 758.716029 | 80,877,513.96799 |
2022-02-09 06:45:00 | 106,650 | 106,700 | 106,350 | 106,350 | 426.673656 | 45,420,936.058328 |
2022-02-09 06:46:00 | 106,350 | 106,600 | 106,350 | 106,500 | 312.85251 | 33,318,972.506951 |
2022-02-09 06:47:00 | 106,550 | 106,550 | 106,400 | 106,500 | 343.593949 | 36,588,869.913475 |
2022-02-09 06:48:00 | 106,500 | 106,500 | 106,300 | 106,300 | 431.920511 | 45,974,550.189641 |
2022-02-09 06:49:00 | 106,450 | 106,450 | 106,150 | 106,150 | 441.467663 | 46,893,356.953353 |
2022-02-09 06:50:00 | 106,150 | 106,450 | 106,150 | 106,450 | 588.84162 | 62,551,519.019066 |
2022-02-09 06:51:00 | 106,450 | 106,450 | 106,150 | 106,450 | 173.600042 | 18,453,302.984608 |
2022-02-09 06:52:00 | 106,450 | 106,450 | 106,200 | 106,200 | 222.081002 | 23,606,270.012881 |
2022-02-09 06:53:00 | 106,150 | 106,300 | 106,050 | 106,150 | 371.501501 | 39,430,243.565355 |
2022-02-09 06:54:00 | 106,100 | 106,250 | 106,100 | 106,200 | 720.698209 | 76,530,664.433127 |
2022-02-09 06:55:00 | 106,200 | 106,300 | 106,100 | 106,200 | 455.011641 | 48,322,695.474451 |
2022-02-09 06:56:00 | 106,150 | 106,300 | 106,050 | 106,250 | 823.612657 | 87,485,947.110489 |
2022-02-09 06:57:00 | 106,250 | 106,300 | 106,150 | 106,150 | 489.181576 | 51,966,099.499498 |
2022-02-09 06:58:00 | 106,250 | 106,250 | 106,100 | 106,100 | 485.831 | 51,569,538.308066 |
2022-02-09 06:59:00 | 106,100 | 106,100 | 105,800 | 105,800 | 1,091.231598 | 115,660,415.556732 |
2022-02-09 07:00:00 | 105,900 | 106,000 | 105,800 | 105,900 | 605.853692 | 64,179,893.156157 |
2022-02-09 07:01:00 | 105,950 | 106,000 | 105,900 | 106,000 | 558.271806 | 59,162,046.115976 |
2022-02-09 07:02:00 | 106,000 | 106,200 | 106,000 | 106,200 | 717.617433 | 76,149,389.664363 |
2022-02-09 07:03:00 | 106,200 | 106,200 | 106,050 | 106,100 | 168.444534 | 17,881,877.606917 |
2022-02-09 07:04:00 | 106,100 | 106,200 | 105,800 | 105,800 | 652.959278 | 69,164,742.773499 |
2022-02-09 07:05:00 | 105,800 | 105,900 | 105,700 | 105,850 | 739.180899 | 78,201,577.247846 |
2022-02-09 07:06:00 | 105,850 | 106,000 | 105,800 | 105,850 | 622.743084 | 65,939,271.80203 |
2022-02-09 07:07:00 | 105,800 | 105,900 | 105,800 | 105,900 | 473.617583 | 50,133,674.744943 |
2022-02-09 07:08:00 | 105,850 | 106,000 | 105,800 | 105,950 | 384.292737 | 40,710,679.048928 |
2022-02-09 07:09:00 | 106,000 | 106,000 | 105,700 | 105,750 | 488.792123 | 51,716,060.19419 |
2022-02-09 07:10:00 | 105,700 | 105,750 | 105,350 | 105,450 | 1,436.228684 | 151,603,908.395216 |
2022-02-09 07:11:00 | 105,500 | 105,500 | 105,350 | 105,400 | 1,180.477838 | 124,404,185.669973 |
2022-02-09 07:12:00 | 105,400 | 105,450 | 105,250 | 105,350 | 999.316482 | 105,270,413.057174 |
2022-02-09 07:13:00 | 105,350 | 105,400 | 105,050 | 105,200 | 1,593.080833 | 167,679,939.50862 |
2022-02-09 07:14:00 | 105,300 | 105,350 | 104,900 | 105,150 | 1,251.281779 | 131,516,438.960109 |
2022-02-09 07:15:00 | 105,150 | 105,300 | 104,800 | 104,800 | 1,086.463013 | 114,163,765.480817 |
2022-02-09 07:16:00 | 104,750 | 104,850 | 104,450 | 104,700 | 1,604.332128 | 167,856,782.810978 |
2022-02-09 07:17:00 | 104,700 | 104,750 | 104,400 | 104,650 | 744.122714 | 77,819,700.139387 |
2022-02-09 07:18:00 | 104,700 | 104,950 | 104,600 | 104,950 | 498.30101 | 52,194,140.573494 |
2022-02-09 07:19:00 | 104,950 | 105,100 | 104,950 | 105,000 | 311.016645 | 32,664,284.286073 |
2022-02-09 07:20:00 | 105,000 | 105,000 | 104,700 | 104,700 | 700.109482 | 73,385,843.574503 |
2022-02-09 07:21:00 | 104,700 | 105,000 | 104,150 | 105,000 | 1,927.043134 | 201,731,273.463423 |
2022-02-09 07:22:00 | 105,000 | 105,000 | 104,900 | 104,900 | 525.094138 | 55,104,212.455082 |
2022-02-09 07:23:00 | 104,950 | 105,200 | 104,900 | 105,150 | 981.99686 | 103,100,975.354459 |
2022-02-09 07:24:00 | 105,100 | 105,350 | 105,000 | 105,200 | 402.366053 | 42,330,809.588717 |
2022-02-09 07:25:00 | 105,200 | 105,250 | 105,150 | 105,200 | 358.502363 | 37,714,960.24384 |
2022-02-09 07:26:00 | 105,200 | 105,350 | 105,100 | 105,100 | 773.333881 | 81,356,286.539966 |
2022-02-09 07:27:00 | 105,100 | 105,100 | 104,950 | 104,950 | 470.994988 | 49,462,924.143744 |
2022-02-09 07:28:00 | 105,000 | 105,250 | 104,950 | 105,250 | 380.151464 | 39,940,382.085763 |
2022-02-09 07:29:00 | 105,250 | 105,250 | 105,000 | 105,050 | 469.447745 | 49,363,190.020513 |
2022-02-09 07:30:00 | 105,200 | 105,200 | 104,950 | 104,950 | 690.650513 | 72,572,990.347759 |
2022-02-09 07:31:00 | 104,950 | 105,250 | 104,500 | 104,650 | 2,605.223121 | 273,190,745.684363 |
2022-02-09 07:32:00 | 104,650 | 104,650 | 104,100 | 104,200 | 2,014.529024 | 210,155,144.510139 |
2022-02-09 07:33:00 | 104,200 | 104,500 | 104,150 | 104,450 | 1,083.390172 | 113,000,048.500775 |
2022-02-09 07:34:00 | 104,400 | 104,450 | 104,050 | 104,300 | 1,101.570167 | 114,831,316.291215 |
2022-02-09 07:35:00 | 104,250 | 104,450 | 104,100 | 104,350 | 698.867709 | 72,883,196.763145 |
2022-02-09 07:36:00 | 104,450 | 104,850 | 104,350 | 104,750 | 642.457205 | 67,190,955.09783 |
2022-02-09 07:37:00 | 104,750 | 104,850 | 104,450 | 104,450 | 1,162.81995 | 121,670,483.237958 |
2022-02-09 07:38:00 | 104,450 | 104,500 | 104,350 | 104,450 | 247.633828 | 25,855,968.168229 |
2022-02-09 07:39:00 | 104,400 | 104,550 | 104,350 | 104,500 | 560.824686 | 58,558,839.34525 |
2022-02-09 07:40:00 | 104,500 | 104,500 | 104,200 | 104,200 | 431.889172 | 45,069,556.216976 |
2022-02-09 07:41:00 | 104,200 | 104,350 | 104,200 | 104,350 | 483.230228 | 50,386,624.601604 |
2022-02-09 07:42:00 | 104,350 | 104,350 | 104,100 | 104,250 | 679.685463 | 70,847,955.226415 |
2022-02-09 07:43:00 | 104,250 | 104,300 | 104,100 | 104,200 | 446.723583 | 46,537,251.424714 |
2022-02-09 07:44:00 | 104,250 | 104,350 | 104,200 | 104,250 | 738.156563 | 76,968,968.212079 |
Subsets and Splits