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 09:25:00 | 107,550 | 107,800 | 107,150 | 107,400 | 4,507.302273 | 484,172,560.474326 |
2022-02-09 09:26:00 | 107,350 | 107,500 | 106,900 | 107,200 | 3,892.634201 | 417,089,586.359459 |
2022-02-09 09:27:00 | 107,200 | 107,200 | 106,400 | 106,750 | 5,344.553172 | 570,886,019.740094 |
2022-02-09 09:28:00 | 106,800 | 107,000 | 106,300 | 106,400 | 4,600.173709 | 490,239,724.239863 |
2022-02-09 09:29:00 | 106,450 | 106,950 | 106,400 | 106,600 | 3,610.740176 | 385,326,085.067918 |
2022-02-09 09:30:00 | 106,600 | 106,900 | 106,350 | 106,850 | 2,819.282273 | 300,912,883.610825 |
2022-02-09 09:31:00 | 106,800 | 106,850 | 106,250 | 106,250 | 1,688.233452 | 179,745,866.20847 |
2022-02-09 09:32:00 | 106,250 | 106,250 | 106,000 | 106,150 | 4,451.384551 | 472,446,771.103265 |
2022-02-09 09:33:00 | 106,150 | 106,550 | 106,100 | 106,150 | 2,350.622955 | 249,808,139.736807 |
2022-02-09 09:34:00 | 106,150 | 106,200 | 105,950 | 106,200 | 3,610.791322 | 382,970,842.229244 |
2022-02-09 09:35:00 | 106,200 | 106,250 | 105,800 | 105,800 | 1,703.255549 | 180,591,355.659918 |
2022-02-09 09:36:00 | 105,900 | 106,150 | 105,750 | 106,000 | 1,780.530371 | 188,642,430.550696 |
2022-02-09 09:37:00 | 106,000 | 106,100 | 105,850 | 105,850 | 2,130.429093 | 225,866,260.387515 |
2022-02-09 09:38:00 | 105,850 | 106,150 | 105,350 | 105,950 | 3,194.22673 | 337,739,036.433896 |
2022-02-09 09:39:00 | 105,850 | 106,300 | 105,850 | 106,300 | 1,456.041749 | 154,510,118.597569 |
2022-02-09 09:40:00 | 106,350 | 106,700 | 106,300 | 106,600 | 1,277.422175 | 136,068,563.774679 |
2022-02-09 09:41:00 | 106,600 | 107,050 | 106,600 | 107,050 | 1,501.321085 | 160,351,424.049969 |
2022-02-09 09:42:00 | 107,000 | 107,750 | 106,900 | 107,350 | 1,980.766258 | 212,318,664.030171 |
2022-02-09 09:43:00 | 107,300 | 107,550 | 107,250 | 107,550 | 2,321.203814 | 249,137,991.038249 |
2022-02-09 09:44:00 | 107,500 | 107,600 | 107,000 | 107,250 | 1,570.598317 | 168,646,406.273981 |
2022-02-09 09:45:00 | 107,300 | 107,300 | 106,850 | 106,900 | 1,468.275223 | 157,153,353.763242 |
2022-02-09 09:46:00 | 106,900 | 107,300 | 106,900 | 107,050 | 712.172092 | 76,284,015.386459 |
2022-02-09 09:47:00 | 107,250 | 107,250 | 107,000 | 107,050 | 671.405361 | 71,860,100.850915 |
2022-02-09 09:48:00 | 107,050 | 107,250 | 106,950 | 107,150 | 555.899329 | 59,485,208.82251 |
2022-02-09 09:49:00 | 107,100 | 107,150 | 106,950 | 107,050 | 275.985066 | 29,543,394.407584 |
2022-02-09 09:50:00 | 107,050 | 107,150 | 106,950 | 107,100 | 802.488874 | 85,942,185.752537 |
2022-02-09 09:51:00 | 107,150 | 107,250 | 107,050 | 107,150 | 1,413.404321 | 151,447,558.720223 |
2022-02-09 09:52:00 | 107,250 | 107,250 | 106,850 | 106,900 | 1,198.895413 | 128,333,008.347979 |
2022-02-09 09:53:00 | 106,950 | 107,000 | 106,650 | 106,700 | 960.666721 | 102,556,140.603456 |
2022-02-09 09:54:00 | 106,700 | 106,700 | 106,250 | 106,250 | 1,995.99363 | 212,632,170.980463 |
2022-02-09 09:55:00 | 106,400 | 106,400 | 106,150 | 106,300 | 1,035.46486 | 110,051,143.463252 |
2022-02-09 09:56:00 | 106,300 | 106,500 | 106,200 | 106,500 | 770.864203 | 81,998,078.164664 |
2022-02-09 09:57:00 | 106,450 | 106,800 | 106,400 | 106,700 | 619.780825 | 66,048,820.027558 |
2022-02-09 09:58:00 | 106,700 | 106,750 | 106,600 | 106,700 | 652.789505 | 69,639,822.582819 |
2022-02-09 09:59:00 | 106,750 | 106,800 | 106,650 | 106,800 | 609.344991 | 65,021,220.892476 |
2022-02-09 10:00:00 | 106,700 | 106,950 | 106,550 | 106,600 | 1,672.624231 | 178,365,889.609398 |
2022-02-09 10:01:00 | 106,550 | 106,850 | 106,450 | 106,550 | 520.18394 | 55,425,985.306064 |
2022-02-09 10:02:00 | 106,700 | 106,850 | 106,600 | 106,850 | 1,311.096952 | 140,006,852.21408 |
2022-02-09 10:03:00 | 106,850 | 106,950 | 106,800 | 106,850 | 395.126167 | 42,220,717.053725 |
2022-02-09 10:04:00 | 106,850 | 107,000 | 106,800 | 106,800 | 1,204.387475 | 128,689,313.67908 |
2022-02-09 10:05:00 | 106,800 | 106,850 | 106,600 | 106,850 | 603.31034 | 64,382,869.081833 |
2022-02-09 10:06:00 | 106,850 | 106,850 | 106,650 | 106,650 | 396.350935 | 42,292,412.263662 |
2022-02-09 10:07:00 | 106,650 | 106,700 | 106,400 | 106,550 | 620.912036 | 66,147,325.1426 |
2022-02-09 10:08:00 | 106,550 | 106,650 | 106,500 | 106,550 | 456.678945 | 48,672,926.006609 |
2022-02-09 10:09:00 | 106,550 | 106,850 | 106,300 | 106,850 | 1,112.224985 | 118,511,127.522703 |
2022-02-09 10:10:00 | 106,850 | 106,900 | 106,350 | 106,750 | 364.936761 | 38,950,180.49672 |
2022-02-09 10:11:00 | 106,900 | 106,950 | 106,650 | 106,900 | 600.820204 | 64,221,283.182152 |
2022-02-09 10:12:00 | 106,900 | 107,100 | 106,850 | 107,100 | 1,498.396698 | 160,317,476.402495 |
2022-02-09 10:13:00 | 107,100 | 107,100 | 107,050 | 107,100 | 736.16617 | 78,832,797.779805 |
2022-02-09 10:14:00 | 107,100 | 107,100 | 106,400 | 106,900 | 1,957.157389 | 209,290,096.762063 |
2022-02-09 10:15:00 | 106,250 | 106,950 | 106,250 | 106,600 | 501.587836 | 53,436,722.994561 |
2022-02-09 10:16:00 | 106,650 | 106,650 | 106,450 | 106,450 | 608.843643 | 64,874,622.063544 |
2022-02-09 10:17:00 | 106,400 | 106,500 | 106,150 | 106,200 | 866.686113 | 92,160,073.978074 |
2022-02-09 10:18:00 | 106,200 | 106,250 | 105,950 | 106,200 | 3,245.210529 | 344,267,843.528359 |
2022-02-09 10:19:00 | 106,200 | 106,250 | 106,100 | 106,150 | 1,021.341639 | 108,435,516.289504 |
2022-02-09 10:20:00 | 106,150 | 106,300 | 106,150 | 106,300 | 469.402452 | 49,863,507.841959 |
2022-02-09 10:21:00 | 106,250 | 106,550 | 106,250 | 106,550 | 499.30404 | 53,098,687.396424 |
2022-02-09 10:22:00 | 106,500 | 106,650 | 106,350 | 106,450 | 397.310933 | 42,303,891.93781 |
2022-02-09 10:23:00 | 106,500 | 106,600 | 106,350 | 106,500 | 680.133804 | 72,395,598.250965 |
2022-02-09 10:24:00 | 106,500 | 106,550 | 106,250 | 106,250 | 266.06271 | 28,301,313.901624 |
2022-02-09 10:25:00 | 106,400 | 106,600 | 106,300 | 106,500 | 392.150146 | 41,747,792.613671 |
2022-02-09 10:26:00 | 106,300 | 106,500 | 106,300 | 106,400 | 324.98932 | 34,584,712.480574 |
2022-02-09 10:27:00 | 106,400 | 106,500 | 106,250 | 106,350 | 511.595702 | 54,408,839.592419 |
2022-02-09 10:28:00 | 106,400 | 106,450 | 106,250 | 106,400 | 223.563386 | 23,777,166.163951 |
2022-02-09 10:29:00 | 106,400 | 106,400 | 106,200 | 106,200 | 311.519114 | 33,100,042.773416 |
2022-02-09 10:30:00 | 106,200 | 106,400 | 106,150 | 106,300 | 485.0389 | 51,546,021.425298 |
2022-02-09 10:31:00 | 106,400 | 106,400 | 106,150 | 106,300 | 468.355044 | 49,721,867.038718 |
2022-02-09 10:32:00 | 106,250 | 106,500 | 106,250 | 106,500 | 954.512684 | 101,626,521.002282 |
2022-02-09 10:33:00 | 106,500 | 106,700 | 106,450 | 106,700 | 625.175624 | 66,616,267.411535 |
2022-02-09 10:34:00 | 106,700 | 107,100 | 106,700 | 107,000 | 2,170.381969 | 232,159,993.927072 |
2022-02-09 10:35:00 | 107,000 | 107,000 | 106,450 | 106,500 | 347.170013 | 37,048,675.157669 |
2022-02-09 10:36:00 | 106,500 | 106,550 | 106,200 | 106,250 | 551.897557 | 58,695,275.036653 |
2022-02-09 10:37:00 | 106,250 | 106,350 | 106,100 | 106,100 | 603.928884 | 64,120,676.368617 |
2022-02-09 10:38:00 | 106,100 | 106,500 | 106,100 | 106,500 | 891.744555 | 94,716,326.100771 |
2022-02-09 10:39:00 | 106,300 | 106,500 | 106,300 | 106,500 | 321.894211 | 34,251,984.23331 |
2022-02-09 10:40:00 | 106,500 | 106,500 | 106,350 | 106,500 | 242.649445 | 25,840,535.694972 |
2022-02-09 10:41:00 | 106,500 | 106,500 | 106,450 | 106,450 | 219.741795 | 23,398,727.076332 |
2022-02-09 10:42:00 | 106,350 | 106,500 | 106,350 | 106,450 | 156.058504 | 16,609,364.426729 |
2022-02-09 10:43:00 | 106,500 | 106,500 | 106,150 | 106,150 | 600.164287 | 63,844,558.246384 |
2022-02-09 10:44:00 | 106,150 | 106,300 | 106,000 | 106,050 | 567.558733 | 60,218,630.206878 |
2022-02-09 10:45:00 | 106,200 | 106,200 | 105,950 | 105,950 | 1,188.086165 | 125,964,133.901333 |
2022-02-09 10:46:00 | 105,950 | 106,050 | 105,900 | 105,950 | 1,061.478751 | 112,472,386.36219 |
2022-02-09 10:47:00 | 105,950 | 106,000 | 105,500 | 105,500 | 2,482.671602 | 262,651,193.188841 |
2022-02-09 10:48:00 | 105,500 | 105,800 | 105,500 | 105,700 | 1,084.1972 | 114,597,123.312027 |
2022-02-09 10:49:00 | 105,700 | 105,900 | 105,650 | 105,700 | 844.856137 | 89,366,190.31747 |
2022-02-09 10:50:00 | 105,700 | 105,900 | 105,500 | 105,700 | 1,522.63596 | 160,883,768.586036 |
2022-02-09 10:51:00 | 105,700 | 105,700 | 105,500 | 105,550 | 1,071.509654 | 113,120,129.340752 |
2022-02-09 10:52:00 | 105,550 | 105,850 | 105,450 | 105,650 | 825.546723 | 87,157,247.541223 |
2022-02-09 10:53:00 | 105,750 | 105,750 | 105,400 | 105,400 | 988.231355 | 104,281,963.465525 |
2022-02-09 10:54:00 | 105,400 | 105,550 | 105,350 | 105,400 | 1,148.556322 | 121,058,893.753574 |
2022-02-09 10:55:00 | 105,400 | 105,550 | 105,300 | 105,550 | 1,420.784379 | 149,701,981.975608 |
2022-02-09 10:56:00 | 105,550 | 105,550 | 104,800 | 105,350 | 2,962.547766 | 311,419,493.017225 |
2022-02-09 10:57:00 | 105,150 | 105,350 | 104,350 | 104,350 | 2,362.729679 | 247,607,077.71151 |
2022-02-09 10:58:00 | 104,650 | 105,250 | 104,300 | 104,350 | 5,773.175602 | 603,437,887.562767 |
2022-02-09 10:59:00 | 104,550 | 104,750 | 104,150 | 104,600 | 1,900.064631 | 198,582,613.799863 |
2022-02-09 11:00:00 | 104,700 | 105,100 | 104,600 | 104,850 | 2,095.722993 | 219,735,188.513606 |
2022-02-09 11:01:00 | 104,750 | 105,250 | 104,750 | 105,000 | 1,516.65115 | 159,085,102.567635 |
2022-02-09 11:02:00 | 105,100 | 105,100 | 104,750 | 104,800 | 1,333.468474 | 139,877,427.121738 |
2022-02-09 11:03:00 | 104,800 | 104,950 | 104,250 | 104,600 | 1,917.719459 | 200,535,426.029071 |
2022-02-09 11:04:00 | 104,550 | 104,700 | 104,050 | 104,200 | 1,203.786516 | 125,678,446.954409 |
Subsets and Splits