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 07:45:00 | 104,200 | 104,300 | 104,150 | 104,200 | 351.245066 | 36,595,281.517538 |
2022-02-09 07:46:00 | 104,200 | 104,350 | 104,150 | 104,250 | 1,186.840621 | 123,775,954.312512 |
2022-02-09 07:47:00 | 104,250 | 104,950 | 104,250 | 104,650 | 894.701232 | 93,584,916.62063 |
2022-02-09 07:48:00 | 104,800 | 104,800 | 104,550 | 104,650 | 1,105.797217 | 115,751,203.664629 |
2022-02-09 07:49:00 | 104,550 | 104,650 | 104,450 | 104,550 | 678.758769 | 70,942,922.796518 |
2022-02-09 07:50:00 | 104,550 | 104,650 | 104,350 | 104,350 | 462.23061 | 48,313,541.978772 |
2022-02-09 07:51:00 | 104,550 | 104,550 | 104,350 | 104,400 | 449.162104 | 46,910,753.772508 |
2022-02-09 07:52:00 | 104,400 | 104,550 | 104,350 | 104,400 | 1,287.497066 | 134,431,343.853316 |
2022-02-09 07:53:00 | 104,450 | 104,650 | 104,400 | 104,600 | 617.686704 | 64,570,818.811511 |
2022-02-09 07:54:00 | 104,650 | 104,650 | 104,500 | 104,550 | 192.029958 | 20,082,596.648837 |
2022-02-09 07:55:00 | 104,550 | 104,600 | 104,350 | 104,500 | 1,028.670182 | 107,475,314.512187 |
2022-02-09 07:56:00 | 104,500 | 104,600 | 104,350 | 104,450 | 1,017.977807 | 106,357,330.98946 |
2022-02-09 07:57:00 | 104,450 | 104,700 | 104,450 | 104,700 | 845.597328 | 88,453,777.49633 |
2022-02-09 07:58:00 | 104,700 | 104,850 | 104,700 | 104,750 | 633.045911 | 66,331,537.635426 |
2022-02-09 07:59:00 | 104,750 | 104,800 | 104,600 | 104,600 | 573.070825 | 59,998,308.266092 |
2022-02-09 08:00:00 | 104,600 | 104,750 | 104,600 | 104,650 | 327.176116 | 34,232,918.59503 |
2022-02-09 08:01:00 | 104,650 | 104,800 | 104,600 | 104,700 | 692.596347 | 72,484,004.586061 |
2022-02-09 08:02:00 | 104,700 | 104,850 | 104,650 | 104,650 | 224.575369 | 23,512,206.912997 |
2022-02-09 08:03:00 | 104,700 | 104,700 | 104,400 | 104,500 | 1,105.360435 | 115,531,240.795261 |
2022-02-09 08:04:00 | 104,450 | 104,600 | 104,450 | 104,500 | 849.631104 | 88,776,868.94176 |
2022-02-09 08:05:00 | 104,500 | 104,500 | 104,400 | 104,400 | 392.752831 | 41,014,830.121906 |
2022-02-09 08:06:00 | 104,400 | 104,400 | 104,200 | 104,200 | 1,672.528581 | 174,511,496.823985 |
2022-02-09 08:07:00 | 104,200 | 104,250 | 104,100 | 104,100 | 2,216.589967 | 230,945,276.487402 |
2022-02-09 08:08:00 | 104,100 | 104,550 | 104,000 | 104,050 | 1,858.263519 | 193,521,723.454949 |
2022-02-09 08:09:00 | 104,050 | 104,100 | 103,950 | 104,100 | 1,589.581855 | 165,335,487.206416 |
2022-02-09 08:10:00 | 104,150 | 104,250 | 104,050 | 104,050 | 454.821228 | 47,351,135.608407 |
2022-02-09 08:11:00 | 104,050 | 104,050 | 103,800 | 103,850 | 1,752.65353 | 182,088,808.584868 |
2022-02-09 08:12:00 | 103,850 | 104,050 | 103,800 | 104,050 | 652.898264 | 67,856,758.50103 |
2022-02-09 08:13:00 | 104,000 | 104,350 | 104,000 | 104,200 | 565.553338 | 58,943,945.13345 |
2022-02-09 08:14:00 | 104,100 | 104,400 | 104,100 | 104,400 | 805.502379 | 83,965,751.116614 |
2022-02-09 08:15:00 | 104,400 | 104,500 | 104,300 | 104,500 | 721.807496 | 75,377,175.019004 |
2022-02-09 08:16:00 | 104,500 | 104,500 | 104,300 | 104,400 | 834.819579 | 87,159,676.759955 |
2022-02-09 08:17:00 | 104,450 | 104,700 | 104,350 | 104,700 | 1,033.115657 | 107,992,114.165348 |
2022-02-09 08:18:00 | 104,700 | 104,850 | 104,650 | 104,700 | 565.336121 | 59,223,695.965176 |
2022-02-09 08:19:00 | 104,700 | 104,850 | 104,650 | 104,700 | 526.422051 | 55,157,494.997946 |
2022-02-09 08:20:00 | 104,700 | 105,100 | 104,700 | 105,100 | 2,553.232049 | 267,992,466.834724 |
2022-02-09 08:21:00 | 105,000 | 105,250 | 105,000 | 105,000 | 1,479.326234 | 155,402,744.227032 |
2022-02-09 08:22:00 | 105,000 | 105,050 | 104,800 | 104,800 | 737.693115 | 77,363,001.025634 |
2022-02-09 08:23:00 | 104,800 | 105,000 | 104,750 | 104,900 | 384.627167 | 40,320,200.426347 |
2022-02-09 08:24:00 | 104,900 | 105,050 | 104,900 | 105,050 | 507.444336 | 53,274,167.163916 |
2022-02-09 08:25:00 | 105,000 | 105,200 | 104,950 | 105,200 | 759.743908 | 79,811,862.663963 |
2022-02-09 08:26:00 | 105,200 | 105,300 | 105,050 | 105,250 | 1,160.959024 | 122,154,172.902517 |
2022-02-09 08:27:00 | 105,250 | 105,350 | 105,200 | 105,350 | 1,125.339736 | 118,502,311.536342 |
2022-02-09 08:28:00 | 105,350 | 105,500 | 105,300 | 105,400 | 1,198.444582 | 126,316,999.54388 |
2022-02-09 08:29:00 | 105,400 | 105,500 | 105,350 | 105,500 | 752.388432 | 79,326,978.317644 |
2022-02-09 08:30:00 | 105,450 | 105,600 | 105,450 | 105,450 | 1,008.057235 | 106,355,697.324285 |
2022-02-09 08:31:00 | 105,500 | 105,500 | 104,850 | 104,900 | 1,612.447957 | 169,595,632.609913 |
2022-02-09 08:32:00 | 105,050 | 105,200 | 104,900 | 104,900 | 577.006055 | 60,593,689.284364 |
2022-02-09 08:33:00 | 104,900 | 105,100 | 104,900 | 105,100 | 715.972781 | 75,176,964.480566 |
2022-02-09 08:34:00 | 105,100 | 105,300 | 104,950 | 105,250 | 1,430.828749 | 150,389,536.480929 |
2022-02-09 08:35:00 | 105,250 | 105,600 | 104,950 | 105,100 | 2,871.824776 | 302,596,054.84465 |
2022-02-09 08:36:00 | 105,100 | 105,100 | 105,000 | 105,100 | 1,547.92354 | 162,666,563.109797 |
2022-02-09 08:37:00 | 105,050 | 105,100 | 104,950 | 105,050 | 371.154667 | 38,978,978.683824 |
2022-02-09 08:38:00 | 105,000 | 105,100 | 104,950 | 105,100 | 262.416626 | 27,560,167.710545 |
2022-02-09 08:39:00 | 105,100 | 105,600 | 105,100 | 105,300 | 2,271.044384 | 239,429,071.226265 |
2022-02-09 08:40:00 | 105,300 | 105,500 | 105,200 | 105,450 | 623.19821 | 65,620,888.015255 |
2022-02-09 08:41:00 | 105,450 | 105,700 | 105,100 | 105,250 | 3,199.475092 | 337,553,018.098075 |
2022-02-09 08:42:00 | 105,250 | 105,400 | 105,150 | 105,300 | 575.962349 | 60,611,164.072754 |
2022-02-09 08:43:00 | 105,400 | 105,450 | 105,250 | 105,350 | 725.886697 | 76,483,537.590184 |
2022-02-09 08:44:00 | 105,350 | 105,550 | 105,250 | 105,550 | 2,012.125691 | 212,070,690.700549 |
2022-02-09 08:45:00 | 105,500 | 105,550 | 105,300 | 105,300 | 667.292942 | 70,367,627.692277 |
2022-02-09 08:46:00 | 105,450 | 105,500 | 105,100 | 105,100 | 861.90955 | 90,740,151.589984 |
2022-02-09 08:47:00 | 105,250 | 105,300 | 105,050 | 105,200 | 974.999752 | 102,489,916.68138 |
2022-02-09 08:48:00 | 105,200 | 105,300 | 105,100 | 105,100 | 631.661945 | 66,437,577.724198 |
2022-02-09 08:49:00 | 105,100 | 105,150 | 104,950 | 105,000 | 842.90973 | 88,538,272.373388 |
2022-02-09 08:50:00 | 105,000 | 105,100 | 104,900 | 105,100 | 1,108.245272 | 116,336,678.792259 |
2022-02-09 08:51:00 | 105,100 | 105,100 | 105,000 | 105,000 | 408.505348 | 42,924,811.090957 |
2022-02-09 08:52:00 | 105,000 | 105,150 | 105,000 | 105,100 | 1,235.418348 | 129,817,082.650682 |
2022-02-09 08:53:00 | 105,100 | 105,150 | 105,050 | 105,150 | 540.177332 | 56,786,259.60105 |
2022-02-09 08:54:00 | 105,100 | 105,400 | 105,100 | 105,400 | 1,014.554973 | 106,729,221.36881 |
2022-02-09 08:55:00 | 105,400 | 105,450 | 105,300 | 105,400 | 583.471305 | 61,486,452.878174 |
2022-02-09 08:56:00 | 105,350 | 105,450 | 105,250 | 105,450 | 1,029.223494 | 108,456,961.500125 |
2022-02-09 08:57:00 | 105,450 | 105,500 | 105,300 | 105,300 | 1,211.182087 | 127,684,784.284558 |
2022-02-09 08:58:00 | 105,350 | 105,400 | 105,200 | 105,300 | 961.436287 | 101,235,960.28912 |
2022-02-09 08:59:00 | 105,200 | 105,450 | 105,050 | 105,350 | 2,051.783085 | 215,833,031.601233 |
2022-02-09 09:00:00 | 105,350 | 105,450 | 105,200 | 105,350 | 1,802.527232 | 189,867,075.43586 |
2022-02-09 09:01:00 | 105,400 | 106,000 | 104,800 | 104,950 | 4,827.214993 | 509,024,571.456836 |
2022-02-09 09:02:00 | 104,950 | 105,200 | 104,350 | 104,900 | 5,166.621943 | 541,536,031.242176 |
2022-02-09 09:03:00 | 104,900 | 105,350 | 104,550 | 105,250 | 3,114.345107 | 326,512,586.173875 |
2022-02-09 09:04:00 | 105,250 | 106,100 | 105,250 | 105,550 | 3,300.766713 | 349,105,364.632575 |
2022-02-09 09:05:00 | 105,800 | 106,000 | 105,450 | 105,950 | 2,464.155976 | 260,377,409.850407 |
2022-02-09 09:06:00 | 105,950 | 106,100 | 105,700 | 105,850 | 2,064.808881 | 218,706,797.852132 |
2022-02-09 09:07:00 | 105,900 | 106,400 | 105,700 | 106,000 | 2,925.389324 | 310,062,026.510781 |
2022-02-09 09:08:00 | 106,000 | 106,650 | 105,950 | 106,650 | 2,746.969903 | 292,089,683.029241 |
2022-02-09 09:09:00 | 106,400 | 107,300 | 106,300 | 107,250 | 12,984.032018 | 1,387,939,863.130917 |
2022-02-09 09:10:00 | 107,200 | 107,600 | 106,600 | 106,850 | 21,067.30938 | 2,255,782,778.256281 |
2022-02-09 09:11:00 | 106,750 | 107,100 | 106,050 | 106,650 | 9,013.504116 | 959,483,820.1656 |
2022-02-09 09:12:00 | 106,550 | 106,800 | 105,500 | 106,150 | 5,456.841958 | 579,888,654.572014 |
2022-02-09 09:13:00 | 106,150 | 106,700 | 105,700 | 106,600 | 4,365.703616 | 464,471,945.767319 |
2022-02-09 09:14:00 | 106,550 | 106,600 | 105,950 | 106,500 | 2,778.13949 | 295,702,115.989479 |
2022-02-09 09:15:00 | 106,500 | 106,750 | 106,450 | 106,450 | 2,516.493056 | 268,277,464.541217 |
2022-02-09 09:16:00 | 106,450 | 107,250 | 106,300 | 107,250 | 2,497.806231 | 266,813,808.080791 |
2022-02-09 09:17:00 | 107,050 | 107,250 | 106,800 | 106,950 | 2,857.188881 | 305,774,763.98241 |
2022-02-09 09:18:00 | 107,000 | 107,100 | 106,900 | 107,050 | 2,249.677262 | 240,707,477.080095 |
2022-02-09 09:19:00 | 107,050 | 107,500 | 106,950 | 107,400 | 5,681.386549 | 609,715,731.242603 |
2022-02-09 09:20:00 | 107,400 | 108,300 | 107,350 | 108,200 | 9,337.78347 | 1,007,326,523.250577 |
2022-02-09 09:21:00 | 108,000 | 108,950 | 107,650 | 108,550 | 17,680.063038 | 1,917,179,800.278626 |
2022-02-09 09:22:00 | 108,550 | 108,700 | 107,950 | 108,300 | 11,381.632533 | 1,233,692,146.441832 |
2022-02-09 09:23:00 | 108,300 | 108,300 | 107,200 | 107,850 | 12,521.595556 | 1,348,755,302.943294 |
2022-02-09 09:24:00 | 107,800 | 108,050 | 107,150 | 107,650 | 6,882.046808 | 741,147,613.758677 |
Subsets and Splits