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 23:25:00 | 105,050 | 105,100 | 105,000 | 105,000 | 1,074.841414 | 112,875,224.036063 |
2022-02-08 23:26:00 | 105,000 | 105,000 | 104,700 | 104,900 | 3,003.042275 | 314,857,563.413479 |
2022-02-08 23:27:00 | 104,800 | 104,900 | 104,550 | 104,550 | 2,382.912781 | 249,432,593.017977 |
2022-02-08 23:28:00 | 104,550 | 104,550 | 104,400 | 104,450 | 2,151.446068 | 224,705,185.510394 |
2022-02-08 23:29:00 | 104,450 | 104,600 | 104,350 | 104,500 | 1,510.055501 | 157,781,265.334423 |
2022-02-08 23:30:00 | 104,500 | 104,550 | 104,350 | 104,550 | 1,651.12514 | 172,505,912.753035 |
2022-02-08 23:31:00 | 104,550 | 105,000 | 104,500 | 104,900 | 1,701.155572 | 178,380,745.567025 |
2022-02-08 23:32:00 | 104,950 | 105,000 | 104,650 | 104,800 | 2,161.81298 | 226,722,375.767302 |
2022-02-08 23:33:00 | 104,700 | 104,700 | 104,300 | 104,300 | 2,020.003646 | 211,062,234.912242 |
2022-02-08 23:34:00 | 104,350 | 104,400 | 102,800 | 103,800 | 10,084.79566 | 1,046,004,417.00162 |
2022-02-08 23:35:00 | 103,550 | 104,100 | 102,800 | 104,100 | 6,940.391753 | 719,786,470.742711 |
2022-02-08 23:36:00 | 104,050 | 104,300 | 104,050 | 104,200 | 2,665.048054 | 277,607,118.973744 |
2022-02-08 23:37:00 | 104,200 | 104,600 | 104,150 | 104,600 | 1,400.844285 | 146,204,538.800327 |
2022-02-08 23:38:00 | 104,600 | 104,650 | 104,550 | 104,550 | 2,113.292409 | 221,064,408.509759 |
2022-02-08 23:39:00 | 104,550 | 104,700 | 104,500 | 104,550 | 1,248.272848 | 130,578,815.570213 |
2022-02-08 23:40:00 | 104,550 | 104,650 | 104,350 | 104,550 | 1,348.794668 | 140,893,566.067884 |
2022-02-08 23:41:00 | 104,500 | 104,500 | 104,250 | 104,500 | 1,032.17889 | 107,761,508.44492 |
2022-02-08 23:42:00 | 104,450 | 104,500 | 104,250 | 104,300 | 747.504592 | 77,988,680.568278 |
2022-02-08 23:43:00 | 104,350 | 104,350 | 104,200 | 104,300 | 1,392.924175 | 145,254,758.288393 |
2022-02-08 23:44:00 | 104,300 | 104,350 | 104,200 | 104,300 | 993.861229 | 103,670,567.215078 |
2022-02-08 23:45:00 | 104,300 | 104,550 | 104,300 | 104,350 | 1,497.718316 | 156,383,099.949366 |
2022-02-08 23:46:00 | 104,500 | 104,550 | 104,350 | 104,500 | 919.021768 | 96,034,392.835974 |
2022-02-08 23:47:00 | 104,550 | 104,850 | 104,500 | 104,600 | 2,180.347269 | 228,176,784.419289 |
2022-02-08 23:48:00 | 104,650 | 104,650 | 104,500 | 104,550 | 1,336.200542 | 139,726,012.705552 |
2022-02-08 23:49:00 | 104,500 | 104,550 | 104,150 | 104,150 | 1,469.942689 | 153,400,142.94154 |
2022-02-08 23:50:00 | 104,200 | 104,350 | 103,750 | 103,800 | 1,472.164007 | 153,148,770.032942 |
2022-02-08 23:51:00 | 103,800 | 104,000 | 103,750 | 103,950 | 1,260.925826 | 130,948,800.545958 |
2022-02-08 23:52:00 | 103,900 | 104,000 | 103,800 | 103,800 | 973.204269 | 101,099,584.097978 |
2022-02-08 23:53:00 | 103,850 | 104,100 | 103,650 | 104,100 | 1,407.214313 | 146,181,047.661083 |
2022-02-08 23:54:00 | 104,100 | 104,100 | 103,800 | 103,950 | 793.022119 | 82,458,768.863042 |
2022-02-08 23:55:00 | 103,950 | 104,000 | 103,750 | 103,800 | 941.703508 | 97,779,310.503402 |
2022-02-08 23:56:00 | 103,800 | 103,800 | 103,700 | 103,800 | 959.663972 | 99,586,060.864116 |
2022-02-08 23:57:00 | 103,800 | 103,950 | 103,750 | 103,800 | 293.403172 | 30,460,057.837781 |
2022-02-08 23:58:00 | 103,800 | 103,850 | 103,700 | 103,700 | 1,062.852502 | 110,255,273.258173 |
2022-02-08 23:59:00 | 103,750 | 103,800 | 103,600 | 103,650 | 1,564.587121 | 162,232,664.427114 |
2022-02-09 00:00:00 | 103,650 | 103,700 | 103,400 | 103,700 | 1,879.195972 | 194,590,829.816609 |
2022-02-09 00:01:00 | 103,500 | 103,700 | 103,200 | 103,300 | 1,604.220507 | 165,883,786.304974 |
2022-02-09 00:02:00 | 103,250 | 103,450 | 103,200 | 103,300 | 1,615.853193 | 166,930,571.335322 |
2022-02-09 00:03:00 | 103,250 | 103,350 | 102,950 | 102,950 | 3,159.806659 | 325,865,189.071162 |
2022-02-09 00:04:00 | 103,000 | 103,350 | 102,900 | 103,250 | 2,403.394271 | 247,907,553.321239 |
2022-02-09 00:05:00 | 103,250 | 103,300 | 103,100 | 103,250 | 1,294.531928 | 133,605,608.354725 |
2022-02-09 00:06:00 | 103,250 | 103,350 | 103,150 | 103,300 | 2,089.688031 | 215,771,763.602409 |
2022-02-09 00:07:00 | 103,300 | 103,300 | 103,150 | 103,250 | 722.906871 | 74,643,650.931502 |
2022-02-09 00:08:00 | 103,200 | 103,250 | 102,550 | 102,550 | 5,164.434396 | 531,294,956.471289 |
2022-02-09 00:09:00 | 102,500 | 102,700 | 101,500 | 102,550 | 10,817.209199 | 1,105,871,396.935671 |
2022-02-09 00:10:00 | 102,550 | 102,650 | 102,050 | 102,400 | 3,778.29107 | 386,855,523.335068 |
2022-02-09 00:11:00 | 102,400 | 102,600 | 101,500 | 102,450 | 5,443.295123 | 556,516,674.130205 |
2022-02-09 00:12:00 | 102,450 | 102,500 | 102,100 | 102,100 | 2,765.557427 | 282,944,225.581852 |
2022-02-09 00:13:00 | 102,100 | 102,100 | 101,500 | 102,000 | 7,489.403787 | 763,530,163.593558 |
2022-02-09 00:14:00 | 101,950 | 102,000 | 101,500 | 102,000 | 5,240.67898 | 533,204,073.54785 |
2022-02-09 00:15:00 | 101,800 | 102,150 | 101,800 | 101,800 | 4,327.848534 | 441,423,349.807396 |
2022-02-09 00:16:00 | 101,900 | 101,950 | 100,800 | 101,850 | 9,825.160998 | 997,040,965.031711 |
2022-02-09 00:17:00 | 101,900 | 102,500 | 101,850 | 102,400 | 5,528.871157 | 565,511,021.224109 |
2022-02-09 00:18:00 | 102,450 | 102,700 | 102,350 | 102,650 | 2,471.012746 | 253,187,072.70405 |
2022-02-09 00:19:00 | 102,650 | 102,750 | 102,400 | 102,450 | 3,921.297813 | 402,122,658.792955 |
2022-02-09 00:20:00 | 102,450 | 102,700 | 102,400 | 102,550 | 1,822.257149 | 186,956,213.230012 |
2022-02-09 00:21:00 | 102,550 | 102,650 | 102,400 | 102,500 | 1,345.238194 | 137,961,068.705252 |
2022-02-09 00:22:00 | 102,600 | 102,950 | 102,500 | 102,800 | 5,058.492089 | 519,274,577.405127 |
2022-02-09 00:23:00 | 102,750 | 102,850 | 102,700 | 102,750 | 3,331.547442 | 342,436,276.127011 |
2022-02-09 00:24:00 | 102,800 | 103,100 | 102,700 | 102,900 | 2,418.265104 | 248,833,127.852166 |
2022-02-09 00:25:00 | 102,900 | 102,900 | 102,650 | 102,700 | 2,815.081226 | 289,295,511.875199 |
2022-02-09 00:26:00 | 102,700 | 103,150 | 102,700 | 103,050 | 2,957.072532 | 304,507,412.689674 |
2022-02-09 00:27:00 | 103,050 | 103,050 | 102,750 | 102,850 | 1,090.45768 | 112,241,002.44386 |
2022-02-09 00:28:00 | 102,850 | 102,950 | 102,750 | 102,950 | 1,126.348356 | 115,878,107.813701 |
2022-02-09 00:29:00 | 102,950 | 102,950 | 102,750 | 102,900 | 1,024.970585 | 105,448,854.175848 |
2022-02-09 00:30:00 | 102,850 | 103,150 | 102,800 | 103,150 | 1,882.271926 | 193,858,500.794128 |
2022-02-09 00:31:00 | 103,100 | 103,200 | 103,000 | 103,200 | 996.284612 | 102,762,296.058452 |
2022-02-09 00:32:00 | 103,200 | 103,200 | 103,000 | 103,050 | 566.376893 | 58,416,204.296002 |
2022-02-09 00:33:00 | 103,050 | 103,150 | 102,900 | 102,900 | 678.519391 | 69,864,559.744323 |
2022-02-09 00:34:00 | 102,900 | 103,000 | 102,500 | 102,900 | 2,789.669552 | 286,629,063.541617 |
2022-02-09 00:35:00 | 102,950 | 102,950 | 102,600 | 102,900 | 634.358068 | 65,245,133.442403 |
2022-02-09 00:36:00 | 102,900 | 103,000 | 102,700 | 102,900 | 630.042998 | 64,831,184.671868 |
2022-02-09 00:37:00 | 102,900 | 102,950 | 102,750 | 102,750 | 2,120.218274 | 218,134,538.726255 |
2022-02-09 00:38:00 | 102,850 | 103,050 | 102,650 | 103,050 | 2,109.071883 | 216,931,233.106545 |
2022-02-09 00:39:00 | 103,100 | 103,200 | 103,050 | 103,150 | 2,655.95224 | 273,845,516.143048 |
2022-02-09 00:40:00 | 103,150 | 103,200 | 102,950 | 103,050 | 1,921.910289 | 198,156,574.297271 |
2022-02-09 00:41:00 | 103,000 | 103,050 | 102,850 | 102,900 | 1,776.013864 | 182,807,680.342635 |
2022-02-09 00:42:00 | 102,850 | 103,000 | 102,700 | 103,000 | 1,707.667008 | 175,627,339.428099 |
2022-02-09 00:43:00 | 102,900 | 102,900 | 102,650 | 102,700 | 3,981.955858 | 408,985,447.844 |
2022-02-09 00:44:00 | 102,700 | 102,950 | 102,500 | 102,950 | 2,208.991587 | 227,021,784.485908 |
2022-02-09 00:45:00 | 102,950 | 103,100 | 102,900 | 103,050 | 2,143.523676 | 220,760,318.34258 |
2022-02-09 00:46:00 | 103,100 | 103,100 | 102,950 | 103,100 | 929.867718 | 95,832,128.109159 |
2022-02-09 00:47:00 | 103,100 | 103,150 | 103,000 | 103,150 | 2,329.191872 | 240,144,586.858096 |
2022-02-09 00:48:00 | 103,150 | 103,200 | 102,950 | 103,000 | 1,134.720499 | 116,937,651.018245 |
2022-02-09 00:49:00 | 103,000 | 103,050 | 102,800 | 102,950 | 540.510747 | 55,645,223.405402 |
2022-02-09 00:50:00 | 103,000 | 103,050 | 102,850 | 103,000 | 1,062.409672 | 109,415,095.50505 |
2022-02-09 00:51:00 | 103,000 | 103,050 | 102,950 | 103,000 | 731.641017 | 75,362,735.584231 |
2022-02-09 00:52:00 | 103,050 | 103,050 | 102,900 | 103,000 | 285.738709 | 29,431,903.194723 |
2022-02-09 00:53:00 | 103,000 | 103,150 | 102,900 | 103,150 | 1,369.142174 | 141,134,938.630878 |
2022-02-09 00:54:00 | 103,150 | 103,200 | 103,100 | 103,200 | 600.39789 | 61,938,079.267717 |
2022-02-09 00:55:00 | 103,200 | 103,200 | 103,150 | 103,200 | 542.122037 | 55,939,729.651125 |
2022-02-09 00:56:00 | 103,200 | 103,300 | 103,150 | 103,300 | 1,031.608359 | 106,510,372.34867 |
2022-02-09 00:57:00 | 103,300 | 103,350 | 103,300 | 103,350 | 1,033.991254 | 106,845,149.621789 |
2022-02-09 00:58:00 | 103,350 | 103,350 | 103,150 | 103,250 | 257.621663 | 26,602,759.824303 |
2022-02-09 00:59:00 | 103,200 | 103,300 | 103,200 | 103,250 | 277.543 | 28,653,757.915909 |
2022-02-09 01:00:00 | 103,200 | 103,550 | 103,200 | 103,500 | 1,384.455307 | 143,195,173.669296 |
2022-02-09 01:01:00 | 103,500 | 103,500 | 103,200 | 103,400 | 1,075.658949 | 111,202,237.946932 |
2022-02-09 01:02:00 | 103,400 | 103,400 | 103,150 | 103,350 | 362.909772 | 37,465,149.952342 |
2022-02-09 01:03:00 | 103,350 | 103,350 | 103,100 | 103,100 | 257.00404 | 26,529,166.940064 |
2022-02-09 01:04:00 | 103,050 | 103,300 | 102,850 | 103,050 | 775.021424 | 79,836,135.376831 |