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
|
|---|---|---|---|---|---|---|
2022-02-08 21:45:00 | 104,000 | 104,150 | 103,950 | 104,150 | 2,790.140314 | 290,279,401.867683 |
2022-02-08 21:46:00 | 104,150 | 104,200 | 103,800 | 103,800 | 5,404.055587 | 562,368,561.433113 |
2022-02-08 21:47:00 | 104,000 | 104,050 | 103,400 | 103,450 | 4,365.376928 | 452,270,712.270889 |
2022-02-08 21:48:00 | 103,400 | 103,800 | 103,300 | 103,800 | 5,699.885838 | 589,533,446.117089 |
2022-02-08 21:49:00 | 103,800 | 103,850 | 103,500 | 103,500 | 1,938.384578 | 200,976,712.815259 |
2022-02-08 21:50:00 | 103,500 | 103,900 | 103,450 | 103,850 | 3,378.382337 | 350,435,572.946043 |
2022-02-08 21:51:00 | 103,850 | 104,100 | 103,700 | 104,000 | 3,012.610759 | 313,185,436.609024 |
2022-02-08 21:52:00 | 104,000 | 104,200 | 103,900 | 104,150 | 5,154.437712 | 536,491,264.139786 |
2022-02-08 21:53:00 | 104,100 | 104,150 | 103,950 | 104,050 | 1,362.392702 | 141,763,329.678753 |
2022-02-08 21:54:00 | 104,000 | 104,100 | 103,900 | 103,900 | 2,726.708599 | 283,508,388.680649 |
2022-02-08 21:55:00 | 103,900 | 104,100 | 103,900 | 103,950 | 3,904.215586 | 406,075,255.750609 |
2022-02-08 21:56:00 | 104,000 | 104,300 | 103,950 | 104,300 | 3,996.756447 | 416,100,946.755092 |
2022-02-08 21:57:00 | 104,250 | 104,400 | 104,150 | 104,350 | 3,332.25574 | 347,476,208.992241 |
2022-02-08 21:58:00 | 104,350 | 104,650 | 104,250 | 104,600 | 6,639.345053 | 693,286,922.85187 |
2022-02-08 21:59:00 | 104,500 | 104,650 | 104,200 | 104,300 | 5,800.2358 | 605,964,511.338854 |
2022-02-08 22:00:00 | 104,300 | 104,400 | 104,200 | 104,250 | 2,996.770445 | 312,489,713.235171 |
2022-02-08 22:01:00 | 104,250 | 104,300 | 104,000 | 104,150 | 3,598.111033 | 374,647,128.01093 |
2022-02-08 22:02:00 | 104,150 | 104,250 | 103,800 | 103,950 | 5,203.400317 | 541,145,974.07655 |
2022-02-08 22:03:00 | 103,950 | 104,450 | 103,900 | 104,450 | 3,535.751691 | 368,657,506.38582 |
2022-02-08 22:04:00 | 104,350 | 104,650 | 104,250 | 104,600 | 3,599.98807 | 376,019,117.306421 |
2022-02-08 22:05:00 | 104,600 | 104,700 | 104,450 | 104,500 | 5,266.038682 | 550,524,243.310358 |
2022-02-08 22:06:00 | 104,500 | 104,700 | 104,450 | 104,650 | 2,708.396299 | 283,130,080.991705 |
2022-02-08 22:07:00 | 104,700 | 104,800 | 104,450 | 104,550 | 4,757.255953 | 497,845,404.69634 |
2022-02-08 22:08:00 | 104,450 | 104,600 | 104,200 | 104,300 | 3,936.210198 | 410,955,621.547782 |
2022-02-08 22:09:00 | 104,300 | 104,300 | 104,000 | 104,150 | 3,527.07084 | 367,296,502.117819 |
2022-02-08 22:10:00 | 104,150 | 104,150 | 104,000 | 104,000 | 2,150.34472 | 223,760,033.536614 |
2022-02-08 22:11:00 | 104,000 | 104,050 | 103,700 | 103,800 | 5,225.741405 | 542,744,156.081056 |
2022-02-08 22:12:00 | 103,850 | 104,050 | 103,800 | 103,850 | 2,763.179977 | 287,198,862.862678 |
2022-02-08 22:13:00 | 103,900 | 103,950 | 103,750 | 103,750 | 2,829.226791 | 293,789,743.378401 |
2022-02-08 22:14:00 | 103,800 | 103,900 | 103,750 | 103,800 | 1,612.935377 | 167,454,088.573973 |
2022-02-08 22:15:00 | 103,800 | 103,850 | 103,500 | 103,600 | 3,700.256054 | 383,449,500.963812 |
2022-02-08 22:16:00 | 103,600 | 103,700 | 103,450 | 103,450 | 4,679.043522 | 484,671,504.279285 |
2022-02-08 22:17:00 | 103,450 | 103,600 | 103,300 | 103,500 | 3,108.422738 | 321,512,014.949649 |
2022-02-08 22:18:00 | 103,450 | 103,500 | 103,250 | 103,300 | 2,924.693703 | 302,176,561.575908 |
2022-02-08 22:19:00 | 103,250 | 103,350 | 103,200 | 103,250 | 3,687.043032 | 380,858,206.338034 |
2022-02-08 22:20:00 | 103,200 | 103,300 | 102,900 | 103,050 | 6,469.117816 | 666,753,260.511191 |
2022-02-08 22:21:00 | 103,000 | 103,450 | 102,950 | 103,350 | 4,487.341064 | 463,124,957.722218 |
2022-02-08 22:22:00 | 103,350 | 103,450 | 103,250 | 103,400 | 3,421.934083 | 353,623,319.558337 |
2022-02-08 22:23:00 | 103,450 | 103,700 | 103,400 | 103,700 | 2,035.750172 | 210,680,494.304253 |
2022-02-08 22:24:00 | 103,700 | 103,900 | 103,500 | 103,900 | 2,879.683915 | 298,770,034.258102 |
2022-02-08 22:25:00 | 103,900 | 104,000 | 103,750 | 103,800 | 2,623.801609 | 272,591,421.386742 |
2022-02-08 22:26:00 | 103,850 | 103,900 | 103,700 | 103,850 | 2,856.169018 | 296,568,066.996832 |
2022-02-08 22:27:00 | 103,850 | 104,100 | 103,800 | 104,050 | 2,508.896869 | 260,812,038.739838 |
2022-02-08 22:28:00 | 104,050 | 104,200 | 103,950 | 103,950 | 2,803.528149 | 291,872,280.447525 |
2022-02-08 22:29:00 | 103,950 | 104,450 | 103,750 | 104,100 | 4,762.658372 | 495,972,547.436165 |
2022-02-08 22:30:00 | 104,150 | 104,200 | 104,000 | 104,050 | 1,376.443857 | 143,321,756.923879 |
2022-02-08 22:31:00 | 104,100 | 104,150 | 103,900 | 103,950 | 2,041.708784 | 212,373,374.996677 |
2022-02-08 22:32:00 | 103,950 | 104,000 | 103,700 | 103,850 | 2,498.547819 | 259,585,510.505897 |
2022-02-08 22:33:00 | 103,900 | 103,950 | 103,650 | 103,850 | 2,375.045769 | 246,572,147.310127 |
2022-02-08 22:34:00 | 103,850 | 103,950 | 103,850 | 103,950 | 1,633.536724 | 169,780,758.011628 |
2022-02-08 22:35:00 | 103,950 | 104,050 | 103,900 | 104,050 | 1,686.327488 | 175,327,783.093028 |
2022-02-08 22:36:00 | 104,100 | 104,650 | 103,900 | 104,400 | 5,904.499898 | 615,498,719.514712 |
2022-02-08 22:37:00 | 104,300 | 104,600 | 104,300 | 104,300 | 3,599.954514 | 375,941,351.551941 |
2022-02-08 22:38:00 | 104,350 | 104,450 | 104,000 | 104,300 | 1,411.599984 | 147,176,888.418633 |
2022-02-08 22:39:00 | 104,250 | 104,400 | 104,250 | 104,400 | 1,881.198607 | 196,268,156.688888 |
2022-02-08 22:40:00 | 104,400 | 104,500 | 104,350 | 104,450 | 1,841.52143 | 192,307,945.324183 |
2022-02-08 22:41:00 | 104,450 | 104,450 | 103,950 | 104,000 | 1,526.086544 | 158,998,166.00308 |
2022-02-08 22:42:00 | 104,000 | 104,050 | 103,850 | 103,900 | 2,101.540808 | 218,520,027.396 |
2022-02-08 22:43:00 | 103,900 | 104,050 | 103,900 | 104,050 | 1,142.875976 | 118,842,628.278466 |
2022-02-08 22:44:00 | 104,050 | 104,250 | 104,000 | 104,150 | 1,805.778913 | 188,121,058.259118 |
2022-02-08 22:45:00 | 104,150 | 104,200 | 104,000 | 104,100 | 1,029.41722 | 107,167,570.319744 |
2022-02-08 22:46:00 | 104,000 | 104,150 | 104,000 | 104,100 | 1,246.064464 | 129,693,903.640494 |
2022-02-08 22:47:00 | 104,100 | 104,150 | 104,000 | 104,150 | 1,494.138114 | 155,545,259.178449 |
2022-02-08 22:48:00 | 104,150 | 104,650 | 104,100 | 104,500 | 10,731.43842 | 1,119,713,227.109671 |
2022-02-08 22:49:00 | 104,300 | 104,550 | 104,200 | 104,250 | 3,292.94461 | 343,479,215.226695 |
2022-02-08 22:50:00 | 104,200 | 104,450 | 104,200 | 104,300 | 3,608.353489 | 376,490,640.530375 |
2022-02-08 22:51:00 | 104,350 | 104,600 | 104,300 | 104,450 | 1,659.590574 | 173,328,081.968708 |
2022-02-08 22:52:00 | 104,450 | 104,650 | 104,400 | 104,650 | 2,559.746367 | 267,630,229.404175 |
2022-02-08 22:53:00 | 104,650 | 104,650 | 104,450 | 104,550 | 2,068.152703 | 216,153,214.568611 |
2022-02-08 22:54:00 | 104,500 | 105,100 | 104,500 | 104,850 | 7,823.675634 | 820,441,550.960782 |
2022-02-08 22:55:00 | 104,900 | 104,900 | 104,450 | 104,550 | 3,724.821177 | 389,860,053.330531 |
2022-02-08 22:56:00 | 104,600 | 104,750 | 104,550 | 104,700 | 2,972.673255 | 311,111,639.553819 |
2022-02-08 22:57:00 | 104,750 | 104,850 | 104,600 | 104,650 | 2,927.189802 | 306,498,048.028251 |
2022-02-08 22:58:00 | 104,650 | 104,900 | 104,600 | 104,750 | 3,476.335907 | 364,282,425.113607 |
2022-02-08 22:59:00 | 104,800 | 105,100 | 104,750 | 105,100 | 4,954.521612 | 520,091,416.521067 |
2022-02-08 23:00:00 | 105,100 | 105,100 | 104,800 | 104,900 | 5,052.048844 | 530,378,751.045475 |
2022-02-08 23:01:00 | 104,800 | 105,000 | 104,600 | 104,850 | 3,314.190108 | 347,188,383.703132 |
2022-02-08 23:02:00 | 104,800 | 104,900 | 104,650 | 104,800 | 2,114.960587 | 221,565,715.307799 |
2022-02-08 23:03:00 | 104,750 | 104,850 | 104,750 | 104,850 | 1,299.761454 | 136,195,392.49784 |
2022-02-08 23:04:00 | 104,850 | 104,950 | 104,750 | 104,950 | 1,396.055992 | 146,382,007.51652 |
2022-02-08 23:05:00 | 104,900 | 104,950 | 104,800 | 104,850 | 1,925.460439 | 201,906,699.653421 |
2022-02-08 23:06:00 | 104,850 | 104,850 | 104,650 | 104,650 | 3,083.504875 | 322,952,081.258688 |
2022-02-08 23:07:00 | 104,650 | 104,750 | 104,550 | 104,700 | 1,719.592844 | 179,939,274.922749 |
2022-02-08 23:08:00 | 104,700 | 104,900 | 104,650 | 104,700 | 1,612.664748 | 168,971,596.439807 |
2022-02-08 23:09:00 | 104,700 | 104,750 | 104,300 | 104,300 | 4,395.784007 | 459,651,307.807105 |
2022-02-08 23:10:00 | 104,550 | 104,650 | 104,350 | 104,600 | 938.279396 | 98,112,689.200846 |
2022-02-08 23:11:00 | 104,650 | 104,900 | 104,600 | 104,800 | 1,749.376321 | 183,316,721.138388 |
2022-02-08 23:12:00 | 104,850 | 104,850 | 104,700 | 104,750 | 342.660487 | 35,892,943.466268 |
2022-02-08 23:13:00 | 104,800 | 104,800 | 104,650 | 104,750 | 1,174.811602 | 123,071,102.839789 |
2022-02-08 23:14:00 | 104,750 | 104,900 | 104,700 | 104,850 | 2,136.395992 | 223,850,326.094634 |
2022-02-08 23:15:00 | 104,900 | 104,900 | 104,750 | 104,800 | 1,405.799122 | 147,395,599.59039 |
2022-02-08 23:16:00 | 104,850 | 104,850 | 104,700 | 104,700 | 717.139916 | 75,161,740.727769 |
2022-02-08 23:17:00 | 104,850 | 105,000 | 104,700 | 105,000 | 2,603.345059 | 273,083,963.955513 |
2022-02-08 23:18:00 | 105,000 | 105,200 | 105,000 | 105,100 | 3,452.236053 | 362,788,106.274493 |
2022-02-08 23:19:00 | 105,100 | 105,100 | 104,900 | 105,050 | 1,680.151364 | 176,471,439.021387 |
2022-02-08 23:20:00 | 105,100 | 105,100 | 104,850 | 104,900 | 1,066.323911 | 111,972,138.462557 |
2022-02-08 23:21:00 | 104,900 | 105,050 | 104,850 | 105,050 | 1,154.602792 | 121,185,948.314441 |
2022-02-08 23:22:00 | 105,050 | 105,050 | 105,000 | 105,050 | 1,176.528389 | 123,560,864.699572 |
2022-02-08 23:23:00 | 105,000 | 105,100 | 105,000 | 105,050 | 1,004.730797 | 105,553,518.485198 |
2022-02-08 23:24:00 | 105,050 | 105,100 | 104,950 | 105,050 | 2,053.471838 | 215,740,687.403133 |