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 04:25:00 | 104,000 | 104,200 | 103,950 | 104,100 | 56.736668 | 5,900,744.579626 |
2022-02-09 04:26:00 | 104,000 | 104,050 | 103,150 | 103,150 | 594.026985 | 61,663,931.04261 |
2022-02-09 04:27:00 | 103,200 | 103,900 | 103,100 | 103,900 | 109.961216 | 11,380,857.363529 |
2022-02-09 04:28:00 | 103,850 | 103,950 | 103,400 | 103,400 | 168.883496 | 17,535,622.772753 |
2022-02-09 04:29:00 | 103,400 | 104,000 | 103,400 | 103,450 | 163.122604 | 16,921,618.754673 |
2022-02-09 04:30:00 | 103,450 | 104,300 | 103,450 | 104,200 | 258.380686 | 26,802,822.916543 |
2022-02-09 04:31:00 | 104,200 | 104,200 | 103,850 | 104,100 | 260.492181 | 27,115,685.391101 |
2022-02-09 04:32:00 | 104,100 | 104,800 | 103,900 | 104,550 | 982.977753 | 102,590,151.680261 |
2022-02-09 04:33:00 | 104,550 | 104,550 | 104,050 | 104,300 | 260.301581 | 27,192,656.281375 |
2022-02-09 04:34:00 | 104,300 | 104,450 | 104,200 | 104,400 | 193.232169 | 20,147,415.97579 |
2022-02-09 04:35:00 | 104,400 | 104,450 | 104,250 | 104,250 | 570.411934 | 59,495,935.02484 |
2022-02-09 04:36:00 | 104,450 | 104,500 | 104,300 | 104,300 | 28.178197 | 2,944,308.540438 |
2022-02-09 04:37:00 | 104,450 | 104,550 | 104,200 | 104,200 | 325.343187 | 33,936,181.318363 |
2022-02-09 04:38:00 | 104,250 | 104,300 | 104,100 | 104,100 | 177.402403 | 18,476,059.249545 |
2022-02-09 04:39:00 | 104,100 | 104,100 | 103,750 | 103,750 | 116.579851 | 12,109,747.557896 |
2022-02-09 04:40:00 | 103,750 | 104,000 | 103,750 | 103,950 | 137.563698 | 14,291,395.985138 |
2022-02-09 04:41:00 | 104,100 | 104,300 | 103,950 | 103,950 | 128.771698 | 13,398,943.31555 |
2022-02-09 04:42:00 | 104,000 | 104,200 | 103,950 | 104,000 | 49.514146 | 5,149,772.375712 |
2022-02-09 04:43:00 | 104,000 | 104,250 | 104,000 | 104,200 | 217.277545 | 22,633,976.260227 |
2022-02-09 04:44:00 | 104,200 | 104,250 | 104,200 | 104,200 | 82.400493 | 8,587,576.98767 |
2022-02-09 04:45:00 | 104,250 | 104,250 | 104,100 | 104,200 | 48.273417 | 5,031,740.621127 |
2022-02-09 04:46:00 | 104,200 | 104,250 | 103,650 | 104,150 | 712.746848 | 73,984,922.524132 |
2022-02-09 04:47:00 | 104,150 | 104,250 | 103,800 | 103,900 | 40.623789 | 4,230,303.073889 |
2022-02-09 04:48:00 | 103,850 | 103,850 | 103,550 | 103,650 | 190.974904 | 19,794,177.105381 |
2022-02-09 04:49:00 | 103,650 | 104,050 | 103,600 | 104,050 | 60.073711 | 6,226,672.85542 |
2022-02-09 04:50:00 | 104,050 | 104,400 | 104,000 | 104,300 | 398.162742 | 41,483,084.252402 |
2022-02-09 04:51:00 | 104,400 | 104,400 | 103,800 | 104,000 | 111.904074 | 11,638,006.727611 |
2022-02-09 04:52:00 | 104,000 | 104,250 | 104,000 | 104,200 | 40.828957 | 4,250,510.127955 |
2022-02-09 04:53:00 | 104,250 | 104,500 | 104,100 | 104,500 | 1,270.563668 | 132,437,306.619971 |
2022-02-09 04:54:00 | 104,500 | 104,500 | 104,100 | 104,450 | 87.635207 | 9,137,387.051571 |
2022-02-09 04:55:00 | 104,400 | 104,400 | 104,150 | 104,200 | 45.548598 | 4,747,444.599881 |
2022-02-09 04:56:00 | 104,200 | 104,400 | 104,200 | 104,400 | 90.105559 | 9,390,867.030772 |
2022-02-09 04:57:00 | 104,400 | 104,450 | 104,200 | 104,400 | 101.14314 | 10,558,709.545706 |
2022-02-09 04:58:00 | 104,400 | 104,500 | 104,400 | 104,500 | 1,708.419711 | 178,524,042.173948 |
2022-02-09 04:59:00 | 104,500 | 104,650 | 104,450 | 104,550 | 539.260245 | 56,361,878.226316 |
2022-02-09 05:00:00 | 104,550 | 104,650 | 104,000 | 104,300 | 161.092433 | 16,809,754.463036 |
2022-02-09 05:01:00 | 104,100 | 104,450 | 104,100 | 104,400 | 27.399187 | 2,859,637.585677 |
2022-02-09 05:02:00 | 104,400 | 104,550 | 104,400 | 104,500 | 137.636385 | 14,380,030.536998 |
2022-02-09 05:03:00 | 104,500 | 104,600 | 104,300 | 104,300 | 133.755612 | 13,972,181.355776 |
2022-02-09 05:04:00 | 104,550 | 104,650 | 104,350 | 104,650 | 369.445244 | 38,648,051.443527 |
2022-02-09 05:05:00 | 104,550 | 104,700 | 104,350 | 104,700 | 295.30384 | 30,902,315.132495 |
2022-02-09 05:06:00 | 104,700 | 104,800 | 104,650 | 104,700 | 279.160551 | 29,224,614.026423 |
2022-02-09 05:07:00 | 104,700 | 104,800 | 104,500 | 104,800 | 534.128917 | 55,897,679.639636 |
2022-02-09 05:08:00 | 104,800 | 104,850 | 104,750 | 104,850 | 122.062215 | 12,790,574.144693 |
2022-02-09 05:09:00 | 104,850 | 104,850 | 104,450 | 104,800 | 400.636819 | 41,952,164.946203 |
2022-02-09 05:10:00 | 104,750 | 104,850 | 104,750 | 104,850 | 213.903596 | 22,425,060.394153 |
2022-02-09 05:11:00 | 104,850 | 104,850 | 104,750 | 104,800 | 260.398282 | 27,299,001.289405 |
2022-02-09 05:12:00 | 104,800 | 104,800 | 104,650 | 104,700 | 163.255697 | 17,100,988.957754 |
2022-02-09 05:13:00 | 104,650 | 104,850 | 104,550 | 104,800 | 600.333967 | 62,807,909.521604 |
2022-02-09 05:14:00 | 104,800 | 104,850 | 104,800 | 104,800 | 224.994684 | 23,580,177.083491 |
2022-02-09 05:15:00 | 104,800 | 105,100 | 104,700 | 105,100 | 1,143.814191 | 120,050,683.51108 |
2022-02-09 05:16:00 | 105,100 | 105,350 | 105,050 | 105,300 | 1,108.368152 | 116,619,392.935336 |
2022-02-09 05:17:00 | 105,200 | 105,400 | 105,000 | 105,100 | 317.353546 | 33,383,940.972331 |
2022-02-09 05:18:00 | 105,100 | 105,200 | 105,100 | 105,150 | 170.033442 | 17,878,976.852536 |
2022-02-09 05:19:00 | 105,100 | 105,150 | 104,750 | 105,000 | 1,030.718056 | 108,205,447.749518 |
2022-02-09 05:20:00 | 105,000 | 105,250 | 105,000 | 105,250 | 968.35529 | 101,746,614.31894 |
2022-02-09 05:21:00 | 105,050 | 105,300 | 105,050 | 105,250 | 211.994185 | 22,309,798.079126 |
2022-02-09 05:22:00 | 105,250 | 105,250 | 105,200 | 105,200 | 19.841865 | 2,087,411.819012 |
2022-02-09 05:23:00 | 105,200 | 105,300 | 105,100 | 105,150 | 250.837932 | 26,393,465.049764 |
2022-02-09 05:24:00 | 105,300 | 105,400 | 105,250 | 105,350 | 162.158234 | 17,081,998.919595 |
2022-02-09 05:25:00 | 105,350 | 105,400 | 105,000 | 105,200 | 169.429431 | 17,838,647.203667 |
2022-02-09 05:26:00 | 105,150 | 105,400 | 105,150 | 105,400 | 487.715253 | 51,369,970.28937 |
2022-02-09 05:27:00 | 105,400 | 105,550 | 105,300 | 105,500 | 1,876.973008 | 197,906,121.824408 |
2022-02-09 05:28:00 | 105,500 | 105,550 | 105,350 | 105,400 | 754.276736 | 79,537,593.893017 |
2022-02-09 05:29:00 | 105,400 | 105,750 | 105,400 | 105,750 | 1,274.739 | 134,636,662.328799 |
2022-02-09 05:30:00 | 105,750 | 105,800 | 105,450 | 105,750 | 1,368.291106 | 144,649,079.151243 |
2022-02-09 05:31:00 | 105,650 | 105,850 | 105,550 | 105,700 | 676.871938 | 71,620,151.628235 |
2022-02-09 05:32:00 | 105,850 | 106,000 | 105,750 | 106,000 | 1,610.248057 | 170,608,395.17166 |
2022-02-09 05:33:00 | 106,000 | 106,050 | 106,000 | 106,000 | 777.841601 | 82,465,022.447813 |
2022-02-09 05:34:00 | 106,000 | 106,050 | 105,850 | 106,050 | 1,428.017949 | 151,380,776.488727 |
2022-02-09 05:35:00 | 105,800 | 106,000 | 105,450 | 105,800 | 493.127555 | 52,167,469.908467 |
2022-02-09 05:36:00 | 105,800 | 105,800 | 105,500 | 105,500 | 529.226219 | 55,899,454.514746 |
2022-02-09 05:37:00 | 105,600 | 105,850 | 105,400 | 105,800 | 967.457851 | 102,164,425.968287 |
2022-02-09 05:38:00 | 105,800 | 106,000 | 105,800 | 106,000 | 521.752627 | 55,233,605.712765 |
2022-02-09 05:39:00 | 106,000 | 106,150 | 105,900 | 106,100 | 974.24588 | 103,346,015.792555 |
2022-02-09 05:40:00 | 106,100 | 106,300 | 106,100 | 106,250 | 1,330.240907 | 141,283,184.966111 |
2022-02-09 05:41:00 | 106,250 | 106,250 | 105,850 | 106,200 | 555.113146 | 58,928,841.459343 |
2022-02-09 05:42:00 | 106,150 | 106,300 | 106,150 | 106,200 | 1,074.412996 | 114,117,331.970281 |
2022-02-09 05:43:00 | 106,250 | 106,350 | 106,200 | 106,350 | 792.139703 | 84,214,232.97971 |
2022-02-09 05:44:00 | 106,300 | 106,350 | 106,150 | 106,250 | 703.944198 | 74,799,718.839582 |
2022-02-09 05:45:00 | 106,250 | 106,250 | 105,950 | 106,000 | 377.571936 | 40,057,814.762942 |
2022-02-09 05:46:00 | 106,000 | 106,100 | 105,850 | 106,100 | 721.853975 | 76,512,474.984752 |
2022-02-09 05:47:00 | 106,050 | 106,100 | 106,000 | 106,050 | 258.539949 | 27,411,723.935297 |
2022-02-09 05:48:00 | 106,000 | 106,250 | 105,850 | 106,200 | 657.387167 | 69,709,988.083254 |
2022-02-09 05:49:00 | 106,200 | 106,400 | 105,350 | 106,400 | 1,716.338863 | 181,868,141.829811 |
2022-02-09 05:50:00 | 106,400 | 106,500 | 106,400 | 106,500 | 1,738.761253 | 185,084,495.319048 |
2022-02-09 05:51:00 | 106,500 | 106,700 | 106,400 | 106,400 | 2,158.292413 | 230,046,965.420508 |
2022-02-09 05:52:00 | 106,500 | 106,800 | 106,500 | 106,800 | 1,396.868471 | 148,990,231.963676 |
2022-02-09 05:53:00 | 106,800 | 107,000 | 106,750 | 107,000 | 3,573.436527 | 382,236,672.117014 |
2022-02-09 05:54:00 | 107,000 | 107,050 | 106,750 | 106,800 | 945.384938 | 101,062,446.681748 |
2022-02-09 05:55:00 | 106,800 | 107,000 | 106,750 | 106,900 | 791.755852 | 84,636,540.669996 |
2022-02-09 05:56:00 | 106,850 | 106,850 | 106,500 | 106,550 | 1,273.10656 | 135,789,991.278172 |
2022-02-09 05:57:00 | 106,600 | 106,700 | 106,600 | 106,650 | 462.595199 | 49,331,234.267851 |
2022-02-09 05:58:00 | 106,750 | 106,750 | 106,650 | 106,700 | 193.807676 | 20,681,422.617916 |
2022-02-09 05:59:00 | 106,700 | 107,150 | 106,700 | 107,150 | 1,557.758742 | 166,691,606.14249 |
2022-02-09 06:00:00 | 107,150 | 107,150 | 106,750 | 106,850 | 460.840773 | 49,293,852.061208 |
2022-02-09 06:01:00 | 106,850 | 107,100 | 106,850 | 107,100 | 540.174874 | 57,802,963.010386 |
2022-02-09 06:02:00 | 107,050 | 107,100 | 106,950 | 107,000 | 750.547617 | 80,319,562.918802 |
2022-02-09 06:03:00 | 107,050 | 107,150 | 106,850 | 107,050 | 757.769674 | 81,104,355.442911 |
2022-02-09 06:04:00 | 107,000 | 107,050 | 106,600 | 106,700 | 666.80469 | 71,207,034.447744 |
Subsets and Splits