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 01:05:00 | 103,050 | 103,250 | 102,950 | 103,200 | 268.523563 | 27,702,666.523349 |
2022-02-09 01:06:00 | 103,200 | 103,200 | 102,950 | 103,050 | 505.87259 | 52,111,807.065401 |
2022-02-09 01:07:00 | 103,050 | 103,150 | 102,950 | 103,100 | 337.801209 | 34,814,176.576658 |
2022-02-09 01:08:00 | 103,100 | 103,100 | 103,000 | 103,100 | 1,295.426546 | 133,481,239.420176 |
2022-02-09 01:09:00 | 103,100 | 103,250 | 103,000 | 103,250 | 789.151948 | 81,432,585.736238 |
2022-02-09 01:10:00 | 103,250 | 103,300 | 103,200 | 103,300 | 1,052.869265 | 108,701,203.161723 |
2022-02-09 01:11:00 | 103,300 | 103,300 | 103,000 | 103,300 | 154.81004 | 15,978,829.577778 |
2022-02-09 01:12:00 | 103,200 | 103,300 | 103,100 | 103,100 | 169.970823 | 17,532,897.126726 |
2022-02-09 01:13:00 | 103,100 | 103,250 | 103,100 | 103,250 | 514.940577 | 53,137,112.732498 |
2022-02-09 01:14:00 | 103,250 | 103,300 | 103,050 | 103,300 | 592.186816 | 61,091,931.288159 |
2022-02-09 01:15:00 | 103,300 | 103,350 | 103,250 | 103,300 | 656.720641 | 67,843,846.210852 |
2022-02-09 01:16:00 | 103,300 | 103,400 | 103,100 | 103,350 | 831.582908 | 85,929,300.96492 |
2022-02-09 01:17:00 | 103,350 | 103,500 | 103,350 | 103,450 | 898.01699 | 92,881,521.676204 |
2022-02-09 01:18:00 | 103,450 | 103,500 | 103,400 | 103,500 | 910.909273 | 94,239,108.62211 |
2022-02-09 01:19:00 | 103,500 | 103,500 | 103,450 | 103,500 | 805.476697 | 83,352,369.946045 |
2022-02-09 01:20:00 | 103,500 | 103,500 | 103,350 | 103,500 | 796.088274 | 82,375,869.416466 |
2022-02-09 01:21:00 | 103,500 | 103,500 | 103,100 | 103,100 | 374.028717 | 38,672,338.68713 |
2022-02-09 01:22:00 | 103,100 | 103,450 | 103,100 | 103,350 | 419.22498 | 43,253,981.788049 |
2022-02-09 01:23:00 | 103,350 | 103,350 | 103,150 | 103,250 | 580.052045 | 59,904,247.084043 |
2022-02-09 01:24:00 | 103,250 | 103,400 | 103,150 | 103,350 | 974.065855 | 100,645,404.376399 |
2022-02-09 01:25:00 | 103,350 | 103,400 | 103,200 | 103,300 | 1,221.045979 | 126,161,263.608587 |
2022-02-09 01:26:00 | 103,300 | 103,400 | 103,300 | 103,400 | 1,276.301723 | 131,906,509.516371 |
2022-02-09 01:27:00 | 103,400 | 103,500 | 103,350 | 103,500 | 1,541.947444 | 159,438,656.34703 |
2022-02-09 01:28:00 | 103,450 | 103,500 | 103,400 | 103,500 | 405.822607 | 42,000,694.919616 |
2022-02-09 01:29:00 | 103,500 | 103,550 | 103,450 | 103,550 | 258.526824 | 26,760,535.093529 |
2022-02-09 01:30:00 | 103,550 | 103,750 | 103,500 | 103,750 | 1,281.348328 | 132,737,742.246879 |
2022-02-09 01:31:00 | 103,750 | 103,900 | 103,750 | 103,900 | 1,534.429535 | 159,258,870.22365 |
2022-02-09 01:32:00 | 103,900 | 103,950 | 103,750 | 103,900 | 541.006927 | 56,194,194.11586 |
2022-02-09 01:33:00 | 103,900 | 103,950 | 103,800 | 103,950 | 1,092.83855 | 113,588,317.237106 |
2022-02-09 01:34:00 | 103,950 | 103,950 | 103,750 | 103,950 | 232.904785 | 24,193,046.672275 |
2022-02-09 01:35:00 | 103,950 | 103,950 | 103,750 | 103,900 | 554.547544 | 57,601,496.377865 |
2022-02-09 01:36:00 | 103,900 | 103,900 | 103,700 | 103,850 | 582.299534 | 60,472,946.765952 |
2022-02-09 01:37:00 | 103,800 | 103,900 | 103,800 | 103,900 | 330.077755 | 34,280,019.60786 |
2022-02-09 01:38:00 | 103,900 | 103,950 | 103,750 | 103,800 | 174.351467 | 18,105,927.944052 |
2022-02-09 01:39:00 | 103,800 | 103,850 | 103,750 | 103,750 | 720.453523 | 74,778,221.031001 |
2022-02-09 01:40:00 | 103,700 | 103,900 | 103,700 | 103,850 | 269.460481 | 27,960,770.249118 |
2022-02-09 01:41:00 | 103,850 | 103,900 | 103,750 | 103,850 | 255.941607 | 26,572,938.631791 |
2022-02-09 01:42:00 | 103,850 | 103,850 | 103,600 | 103,650 | 874.165489 | 90,662,458.767211 |
2022-02-09 01:43:00 | 103,650 | 103,700 | 103,400 | 103,400 | 450.564652 | 46,655,104.329775 |
2022-02-09 01:44:00 | 103,450 | 103,500 | 103,300 | 103,450 | 555.950028 | 57,487,284.457615 |
2022-02-09 01:45:00 | 103,500 | 103,800 | 103,500 | 103,800 | 168.057273 | 17,405,759.579818 |
2022-02-09 01:46:00 | 103,800 | 103,800 | 103,750 | 103,750 | 171.926042 | 17,841,897.558696 |
2022-02-09 01:47:00 | 103,700 | 103,800 | 103,600 | 103,750 | 179.835602 | 18,653,986.868215 |
2022-02-09 01:48:00 | 103,750 | 103,750 | 103,250 | 103,350 | 736.769104 | 76,306,403.154941 |
2022-02-09 01:49:00 | 103,350 | 103,550 | 103,000 | 103,050 | 973.576664 | 100,447,102.622799 |
2022-02-09 01:50:00 | 103,100 | 103,350 | 103,050 | 103,100 | 322.427144 | 33,248,128.132888 |
2022-02-09 01:51:00 | 103,100 | 103,300 | 102,850 | 102,850 | 983.986366 | 101,304,896.743139 |
2022-02-09 01:52:00 | 102,850 | 103,050 | 102,850 | 103,000 | 301.59487 | 31,052,951.162411 |
2022-02-09 01:53:00 | 103,000 | 103,050 | 102,850 | 102,900 | 847.476196 | 87,201,534.59385 |
2022-02-09 01:54:00 | 102,900 | 103,050 | 102,700 | 103,000 | 749.209492 | 77,093,860.271384 |
2022-02-09 01:55:00 | 103,050 | 103,100 | 102,850 | 103,100 | 356.043911 | 36,686,914.304483 |
2022-02-09 01:56:00 | 103,100 | 103,100 | 102,850 | 102,950 | 137.71125 | 14,186,779.147608 |
2022-02-09 01:57:00 | 102,950 | 103,100 | 102,900 | 103,050 | 225.702685 | 23,236,112.162221 |
2022-02-09 01:58:00 | 103,100 | 103,300 | 103,000 | 103,150 | 1,443.421158 | 148,894,642.326397 |
2022-02-09 01:59:00 | 103,150 | 103,150 | 102,850 | 103,100 | 410.505198 | 42,306,933.756327 |
2022-02-09 02:00:00 | 103,100 | 103,300 | 103,100 | 103,200 | 3,212.599217 | 331,390,931.214235 |
2022-02-09 02:01:00 | 103,250 | 103,350 | 103,150 | 103,150 | 246.847873 | 25,478,058.455236 |
2022-02-09 02:02:00 | 103,300 | 103,300 | 102,900 | 102,950 | 190.560962 | 19,641,767.900611 |
2022-02-09 02:03:00 | 102,950 | 103,250 | 102,950 | 103,100 | 46.033288 | 4,741,438.684636 |
2022-02-09 02:04:00 | 102,950 | 103,050 | 102,800 | 102,900 | 550.29029 | 56,611,859.960869 |
2022-02-09 02:05:00 | 102,900 | 103,050 | 102,750 | 102,850 | 711.886967 | 73,211,926.65952 |
2022-02-09 02:06:00 | 102,850 | 103,000 | 102,650 | 102,950 | 456.50512 | 46,899,591.839732 |
2022-02-09 02:07:00 | 102,950 | 103,050 | 102,750 | 102,950 | 766.312583 | 78,887,056.861078 |
2022-02-09 02:08:00 | 102,800 | 103,000 | 102,300 | 102,350 | 1,493.255667 | 153,132,496.794725 |
2022-02-09 02:09:00 | 102,500 | 102,500 | 102,050 | 102,400 | 1,321.14832 | 135,073,595.094885 |
2022-02-09 02:10:00 | 102,400 | 102,450 | 102,050 | 102,400 | 1,018.363825 | 104,214,857.535746 |
2022-02-09 02:11:00 | 102,450 | 102,650 | 102,350 | 102,650 | 166.502347 | 17,052,208.505687 |
2022-02-09 02:12:00 | 102,650 | 102,650 | 102,050 | 102,350 | 814.209127 | 83,337,254.78091 |
2022-02-09 02:13:00 | 102,400 | 102,400 | 101,950 | 102,050 | 874.643296 | 89,254,972.873143 |
2022-02-09 02:14:00 | 102,200 | 102,300 | 102,050 | 102,050 | 192.402167 | 19,651,821.777599 |
2022-02-09 02:15:00 | 102,050 | 102,300 | 102,000 | 102,250 | 446.311013 | 45,572,828.114362 |
2022-02-09 02:16:00 | 102,250 | 102,950 | 102,100 | 102,450 | 535.836792 | 54,850,846.081393 |
2022-02-09 02:17:00 | 102,450 | 102,900 | 102,450 | 102,650 | 307.353823 | 31,545,516.499569 |
2022-02-09 02:18:00 | 102,700 | 102,750 | 102,550 | 102,550 | 125.358738 | 12,860,940.248042 |
2022-02-09 02:19:00 | 102,550 | 102,850 | 102,450 | 102,550 | 823.424599 | 84,504,122.047024 |
2022-02-09 02:20:00 | 102,750 | 102,900 | 102,550 | 102,900 | 567.643568 | 58,355,945.19842 |
2022-02-09 02:21:00 | 102,850 | 102,950 | 102,600 | 102,900 | 1,091.950211 | 112,369,898.695773 |
2022-02-09 02:22:00 | 102,900 | 103,250 | 102,650 | 102,950 | 904.624097 | 93,176,724.066084 |
2022-02-09 02:23:00 | 102,950 | 103,150 | 102,950 | 103,150 | 140.286073 | 14,448,827.748278 |
2022-02-09 02:24:00 | 102,950 | 103,150 | 102,750 | 103,000 | 230.96107 | 23,755,385.798285 |
2022-02-09 02:25:00 | 103,000 | 103,250 | 102,800 | 102,850 | 553.046077 | 56,963,580.025857 |
2022-02-09 02:26:00 | 102,850 | 103,000 | 102,800 | 102,800 | 780.860108 | 80,281,354.710193 |
2022-02-09 02:27:00 | 102,800 | 103,000 | 102,450 | 102,500 | 757.368306 | 77,727,130.056526 |
2022-02-09 02:28:00 | 102,500 | 102,550 | 102,000 | 102,000 | 1,161.477851 | 118,880,536.452869 |
2022-02-09 02:29:00 | 102,100 | 102,700 | 102,100 | 102,150 | 761.342223 | 77,897,700.714299 |
2022-02-09 02:30:00 | 102,550 | 102,550 | 101,950 | 102,100 | 982.248204 | 100,277,140.546698 |
2022-02-09 02:31:00 | 102,350 | 102,450 | 102,100 | 102,450 | 319.613479 | 32,723,119.206341 |
2022-02-09 02:32:00 | 102,450 | 102,500 | 102,300 | 102,300 | 182.05978 | 18,650,233.933546 |
2022-02-09 02:33:00 | 102,350 | 102,350 | 102,050 | 102,200 | 268.730913 | 27,466,835.70366 |
2022-02-09 02:34:00 | 102,050 | 102,200 | 101,550 | 101,650 | 1,506.12638 | 153,277,432.140517 |
2022-02-09 02:35:00 | 101,950 | 101,950 | 101,450 | 101,500 | 1,377.564737 | 139,926,211.448819 |
2022-02-09 02:36:00 | 101,600 | 101,850 | 101,500 | 101,750 | 717.616723 | 72,972,120.303874 |
2022-02-09 02:37:00 | 101,800 | 102,500 | 101,750 | 102,400 | 1,101.106507 | 112,174,399.714904 |
2022-02-09 02:38:00 | 102,350 | 102,350 | 102,000 | 102,000 | 836.84407 | 85,470,443.462078 |
2022-02-09 02:39:00 | 102,000 | 102,050 | 101,900 | 101,950 | 390.044437 | 39,773,288.713929 |
2022-02-09 02:40:00 | 101,900 | 102,150 | 101,600 | 102,050 | 457.120487 | 46,552,278.902496 |
2022-02-09 02:41:00 | 102,050 | 102,100 | 101,800 | 102,050 | 282.544204 | 28,815,856.503194 |
2022-02-09 02:42:00 | 102,100 | 102,100 | 101,700 | 101,800 | 571.893932 | 58,251,853.020493 |
2022-02-09 02:43:00 | 101,750 | 101,900 | 101,400 | 101,550 | 548.890366 | 55,792,232.553834 |
2022-02-09 02:44:00 | 101,550 | 101,700 | 101,450 | 101,500 | 238.481687 | 24,214,065.01776 |
Subsets and Splits