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 11:05:00 | 104,200 | 104,350 | 103,750 | 104,000 | 3,897.028004 | 405,589,204.196207 |
2022-02-09 11:06:00 | 103,750 | 104,050 | 103,700 | 103,800 | 2,318.865457 | 240,894,657.000803 |
2022-02-09 11:07:00 | 103,800 | 104,000 | 103,650 | 103,800 | 2,020.48198 | 209,816,443.918929 |
2022-02-09 11:08:00 | 103,800 | 103,950 | 103,400 | 103,500 | 3,640.256432 | 377,271,277.001527 |
2022-02-09 11:09:00 | 103,500 | 103,700 | 103,400 | 103,650 | 2,190.922539 | 227,011,504.771308 |
2022-02-09 11:10:00 | 103,650 | 103,700 | 103,200 | 103,400 | 2,371.837484 | 245,346,098.875812 |
2022-02-09 11:11:00 | 103,300 | 103,650 | 103,150 | 103,400 | 1,193.196105 | 123,352,373.149419 |
2022-02-09 11:12:00 | 103,450 | 103,450 | 102,800 | 103,100 | 3,896.26393 | 401,428,246.45441 |
2022-02-09 11:13:00 | 103,100 | 103,350 | 103,000 | 103,050 | 795.517985 | 82,009,714.79274 |
2022-02-09 11:14:00 | 103,050 | 103,350 | 102,900 | 102,950 | 2,582.984719 | 266,397,009.202344 |
2022-02-09 11:15:00 | 102,950 | 103,300 | 102,500 | 103,100 | 5,892.228644 | 605,668,054.078016 |
2022-02-09 11:16:00 | 103,250 | 103,450 | 102,850 | 103,350 | 4,283.098452 | 442,291,754.25118 |
2022-02-09 11:17:00 | 103,350 | 103,700 | 103,250 | 103,600 | 1,503.292671 | 155,506,993.23938 |
2022-02-09 11:18:00 | 103,500 | 103,550 | 103,100 | 103,400 | 1,785.4226 | 184,625,522.808642 |
2022-02-09 11:19:00 | 103,400 | 103,450 | 103,200 | 103,400 | 1,253.476791 | 129,566,937.983142 |
2022-02-09 11:20:00 | 103,400 | 103,700 | 103,350 | 103,700 | 1,056.32184 | 109,415,872.476279 |
2022-02-09 11:21:00 | 103,600 | 103,700 | 103,450 | 103,450 | 599.649312 | 62,065,923.831829 |
2022-02-09 11:22:00 | 103,450 | 103,500 | 103,150 | 103,200 | 641.682024 | 66,315,710.250307 |
2022-02-09 11:23:00 | 103,200 | 103,300 | 102,850 | 102,850 | 1,811.127085 | 186,606,570.074604 |
2022-02-09 11:24:00 | 102,850 | 103,400 | 102,700 | 103,100 | 3,239.31309 | 333,485,021.056934 |
2022-02-09 11:25:00 | 103,100 | 103,200 | 103,000 | 103,150 | 1,259.199188 | 129,887,594.539581 |
2022-02-09 11:26:00 | 103,100 | 103,200 | 103,000 | 103,150 | 847.028232 | 87,322,375.914366 |
2022-02-09 11:27:00 | 103,000 | 103,350 | 102,950 | 103,350 | 870.234699 | 89,804,712.38295 |
2022-02-09 11:28:00 | 103,250 | 103,600 | 103,250 | 103,500 | 564.380005 | 58,337,751.804425 |
2022-02-09 11:29:00 | 103,500 | 103,650 | 102,950 | 103,050 | 1,812.284723 | 187,138,838.167866 |
2022-02-09 11:30:00 | 103,100 | 103,600 | 102,700 | 102,950 | 3,864.983784 | 397,804,572.11931 |
2022-02-09 11:31:00 | 103,100 | 103,350 | 102,750 | 102,850 | 648.067853 | 66,673,029.753138 |
2022-02-09 11:32:00 | 102,850 | 103,000 | 102,800 | 103,000 | 926.715978 | 95,362,367.669757 |
2022-02-09 11:33:00 | 103,000 | 103,300 | 102,950 | 103,100 | 725.083496 | 74,712,995.441414 |
2022-02-09 11:34:00 | 103,100 | 103,150 | 102,750 | 102,800 | 1,082.160114 | 111,388,572.3836 |
2022-02-09 11:35:00 | 102,850 | 103,000 | 102,800 | 102,950 | 463.088743 | 47,655,544.634173 |
2022-02-09 11:36:00 | 102,950 | 103,150 | 102,950 | 103,100 | 261.955415 | 26,997,052.629371 |
2022-02-09 11:37:00 | 103,050 | 103,400 | 103,050 | 103,400 | 201.055136 | 20,754,069.056625 |
2022-02-09 11:38:00 | 103,350 | 103,400 | 103,300 | 103,300 | 99.556521 | 10,285,468.188692 |
2022-02-09 11:39:00 | 103,300 | 103,350 | 103,100 | 103,100 | 224.122673 | 23,127,422.278621 |
2022-02-09 11:40:00 | 103,100 | 103,350 | 103,050 | 103,350 | 177.601311 | 18,319,804.541686 |
2022-02-09 11:41:00 | 103,200 | 103,500 | 103,200 | 103,400 | 565.606863 | 58,477,073.137064 |
2022-02-09 11:42:00 | 103,400 | 103,400 | 103,250 | 103,400 | 208.885692 | 21,593,983.964493 |
2022-02-09 11:43:00 | 103,400 | 103,400 | 103,200 | 103,300 | 158.809934 | 16,409,486.352205 |
2022-02-09 11:44:00 | 103,300 | 103,400 | 103,200 | 103,300 | 147.071067 | 15,199,629.494255 |
2022-02-09 11:45:00 | 103,300 | 103,500 | 103,200 | 103,350 | 166.162799 | 17,173,839.408572 |
2022-02-09 11:46:00 | 103,450 | 103,650 | 103,400 | 103,600 | 484.602214 | 50,196,251.378463 |
2022-02-09 11:47:00 | 103,600 | 103,600 | 103,500 | 103,500 | 437.311325 | 45,295,787.591203 |
2022-02-09 11:48:00 | 103,500 | 103,600 | 103,450 | 103,600 | 510.665162 | 52,873,934.930464 |
2022-02-09 11:49:00 | 103,600 | 103,650 | 103,550 | 103,550 | 118.083898 | 12,231,743.323881 |
2022-02-09 11:50:00 | 103,550 | 103,750 | 103,550 | 103,750 | 276.383936 | 28,644,027.976209 |
2022-02-09 11:51:00 | 103,750 | 103,850 | 103,750 | 103,750 | 308.136812 | 31,978,628.08564 |
2022-02-09 11:52:00 | 103,750 | 103,800 | 103,650 | 103,800 | 138.753995 | 14,395,842.056003 |
2022-02-09 11:53:00 | 103,800 | 103,850 | 103,650 | 103,700 | 173.639121 | 18,019,330.079221 |
2022-02-09 11:54:00 | 103,700 | 103,800 | 103,650 | 103,800 | 231.829673 | 24,034,183.437587 |
2022-02-09 11:55:00 | 103,700 | 103,700 | 103,650 | 103,700 | 155.07978 | 16,077,542.492756 |
2022-02-09 11:56:00 | 103,650 | 103,800 | 103,650 | 103,800 | 76.2359 | 7,908,377.369627 |
2022-02-09 11:57:00 | 103,700 | 103,800 | 103,700 | 103,700 | 115.688675 | 12,002,103.449738 |
2022-02-09 11:58:00 | 103,750 | 103,900 | 103,700 | 103,750 | 106.060699 | 11,004,186.797703 |
2022-02-09 11:59:00 | 103,750 | 103,900 | 103,750 | 103,850 | 142.919495 | 14,837,246.824275 |
2022-02-09 12:00:00 | 103,900 | 103,900 | 103,750 | 103,900 | 336.413031 | 34,928,662.999025 |
2022-02-09 12:01:00 | 103,900 | 104,000 | 103,900 | 104,000 | 257.042468 | 26,714,609.470503 |
2022-02-09 12:02:00 | 104,000 | 104,550 | 104,000 | 104,250 | 509.87754 | 53,095,788.407524 |
2022-02-09 12:03:00 | 104,200 | 104,250 | 104,150 | 104,200 | 260.721234 | 27,177,455.658699 |
2022-02-09 12:04:00 | 104,200 | 104,250 | 104,100 | 104,150 | 714.329555 | 74,431,719.649701 |
2022-02-09 12:05:00 | 104,250 | 104,600 | 104,150 | 104,450 | 760.091774 | 79,251,557.163497 |
2022-02-09 12:06:00 | 104,400 | 104,500 | 104,300 | 104,300 | 258.365057 | 26,967,802.812356 |
2022-02-09 12:07:00 | 104,300 | 104,500 | 104,300 | 104,450 | 341.769308 | 35,700,885.731903 |
2022-02-09 12:08:00 | 104,450 | 104,450 | 104,250 | 104,250 | 452.937714 | 47,268,884.795031 |
2022-02-09 12:09:00 | 104,300 | 104,300 | 104,050 | 104,050 | 469.2091 | 48,875,174.038854 |
2022-02-09 12:10:00 | 104,050 | 104,150 | 104,000 | 104,050 | 239.051149 | 24,877,994.639685 |
2022-02-09 12:11:00 | 104,100 | 104,100 | 104,000 | 104,000 | 675.881211 | 70,309,565.581398 |
2022-02-09 12:12:00 | 104,000 | 104,000 | 103,600 | 103,800 | 383.975529 | 39,863,537.231456 |
2022-02-09 12:13:00 | 103,750 | 103,900 | 103,550 | 103,850 | 344.086727 | 35,706,761.521134 |
2022-02-09 12:14:00 | 103,850 | 104,300 | 103,800 | 104,250 | 200.379606 | 20,835,634.864466 |
2022-02-09 12:15:00 | 104,000 | 104,450 | 104,000 | 104,150 | 100.685951 | 10,493,005.700664 |
2022-02-09 12:16:00 | 104,150 | 104,500 | 104,100 | 104,450 | 274.864435 | 28,668,400.737397 |
2022-02-09 12:17:00 | 104,450 | 104,450 | 104,250 | 104,400 | 204.274279 | 21,313,793.349486 |
2022-02-09 12:18:00 | 104,400 | 104,600 | 104,400 | 104,600 | 752.954334 | 78,682,333.181614 |
2022-02-09 12:19:00 | 104,600 | 104,750 | 104,600 | 104,700 | 352.79908 | 36,944,472.080298 |
2022-02-09 12:20:00 | 104,700 | 104,750 | 104,600 | 104,650 | 415.209235 | 43,465,354.141117 |
2022-02-09 12:21:00 | 104,600 | 104,600 | 104,250 | 104,450 | 580.868239 | 60,675,473.945603 |
2022-02-09 12:22:00 | 104,550 | 104,600 | 104,500 | 104,550 | 88.381932 | 9,240,731.948063 |
2022-02-09 12:23:00 | 104,500 | 104,700 | 104,500 | 104,700 | 583.375942 | 61,034,757.270072 |
2022-02-09 12:24:00 | 104,550 | 104,950 | 104,550 | 104,950 | 629.919869 | 65,990,232.737072 |
2022-02-09 12:25:00 | 104,950 | 105,100 | 104,600 | 104,900 | 1,212.98646 | 127,332,714.402482 |
2022-02-09 12:26:00 | 104,800 | 105,050 | 104,800 | 104,900 | 191.421346 | 20,095,991.559319 |
2022-02-09 12:27:00 | 105,000 | 105,400 | 104,900 | 105,400 | 819.361699 | 86,163,826.666137 |
2022-02-09 12:28:00 | 105,300 | 105,500 | 105,300 | 105,400 | 1,238.061423 | 130,547,803.947207 |
2022-02-09 12:29:00 | 105,400 | 105,500 | 105,250 | 105,300 | 689.454091 | 72,608,121.745508 |
2022-02-09 12:30:00 | 105,300 | 105,300 | 105,100 | 105,300 | 427.53225 | 45,001,448.084577 |
2022-02-09 12:31:00 | 105,300 | 105,500 | 104,900 | 105,000 | 1,656.299264 | 174,160,579.650351 |
2022-02-09 12:32:00 | 105,250 | 105,400 | 105,050 | 105,100 | 329.46202 | 34,644,188.14407 |
2022-02-09 12:33:00 | 105,150 | 105,300 | 105,100 | 105,100 | 368.330064 | 38,732,098.927624 |
2022-02-09 12:34:00 | 105,050 | 105,100 | 104,700 | 104,800 | 507.827494 | 53,274,396.436506 |
2022-02-09 12:35:00 | 104,800 | 105,400 | 104,800 | 105,400 | 708.650916 | 74,524,806.301219 |
2022-02-09 12:36:00 | 105,100 | 105,450 | 104,800 | 104,850 | 1,476.125437 | 155,090,128.028127 |
2022-02-09 12:37:00 | 104,850 | 105,000 | 104,700 | 104,800 | 826.132142 | 86,564,665.773283 |
2022-02-09 12:38:00 | 104,800 | 105,300 | 104,650 | 105,000 | 622.786215 | 65,242,578.552999 |
2022-02-09 12:39:00 | 105,000 | 105,350 | 105,000 | 105,100 | 342.114962 | 36,004,932.196106 |
2022-02-09 12:40:00 | 105,300 | 105,550 | 105,100 | 105,550 | 2,322.037218 | 244,757,474.110358 |
2022-02-09 12:41:00 | 105,300 | 105,550 | 105,150 | 105,350 | 1,651.361365 | 173,846,183.806982 |
2022-02-09 12:42:00 | 105,350 | 105,400 | 105,350 | 105,400 | 311.792455 | 32,857,881.906878 |
2022-02-09 12:43:00 | 105,400 | 105,400 | 105,250 | 105,250 | 567.027188 | 59,729,701.909392 |
2022-02-09 12:44:00 | 105,250 | 105,350 | 105,250 | 105,250 | 433.596351 | 45,644,345.303215 |
Subsets and Splits