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 20:05:00
| 84,900
| 113,400
| 84,900
| 110,000
| 432,452.417026
| 47,983,298,709.21206
|
2022-02-08 20:06:00
| 109,450
| 110,950
| 105,500
| 109,000
| 231,283.195926
| 25,030,735,741.017887
|
2022-02-08 20:07:00
| 108,850
| 109,400
| 105,000
| 106,850
| 142,093.233075
| 15,158,487,589.019375
|
2022-02-08 20:08:00
| 106,750
| 108,450
| 106,600
| 107,900
| 86,953.497605
| 9,361,183,706.59717
|
2022-02-08 20:09:00
| 107,850
| 108,250
| 106,400
| 107,250
| 82,856.428751
| 8,888,724,523.347342
|
2022-02-08 20:10:00
| 107,150
| 107,500
| 106,450
| 106,650
| 58,954.275937
| 6,305,077,156.612406
|
2022-02-08 20:11:00
| 106,700
| 106,750
| 105,350
| 106,250
| 86,899.854357
| 9,210,074,463.087433
|
2022-02-08 20:12:00
| 106,250
| 106,700
| 106,000
| 106,150
| 41,532.594363
| 4,417,529,795.970693
|
2022-02-08 20:13:00
| 106,300
| 106,300
| 105,500
| 105,500
| 43,397.728563
| 4,589,347,437.441421
|
2022-02-08 20:14:00
| 105,650
| 106,300
| 105,500
| 105,750
| 38,409.816553
| 4,067,162,713.258804
|
2022-02-08 20:15:00
| 105,800
| 106,500
| 105,750
| 106,100
| 42,764.431129
| 4,538,991,006.82512
|
2022-02-08 20:16:00
| 106,150
| 107,000
| 105,950
| 106,650
| 38,794.642289
| 4,131,531,661.788177
|
2022-02-08 20:17:00
| 106,650
| 107,500
| 106,500
| 106,550
| 48,008.735007
| 5,134,063,392.10434
|
2022-02-08 20:18:00
| 106,550
| 106,600
| 106,050
| 106,350
| 28,260.377611
| 3,004,286,011.405685
|
2022-02-08 20:19:00
| 106,450
| 106,500
| 105,450
| 105,800
| 40,093.884059
| 4,243,750,485.308392
|
2022-02-08 20:20:00
| 105,800
| 106,700
| 105,750
| 106,500
| 28,186.568251
| 2,993,673,156.782115
|
2022-02-08 20:21:00
| 106,400
| 106,500
| 105,750
| 105,800
| 22,982.328803
| 2,438,515,552.741288
|
2022-02-08 20:22:00
| 105,850
| 106,150
| 105,750
| 105,900
| 17,579.324137
| 1,862,614,541.204818
|
2022-02-08 20:23:00
| 105,900
| 105,900
| 104,500
| 104,650
| 50,512.863472
| 5,306,201,978.195187
|
2022-02-08 20:24:00
| 104,650
| 105,250
| 104,000
| 104,000
| 51,298.23828
| 5,381,623,812.206783
|
2022-02-08 20:25:00
| 104,400
| 104,500
| 103,800
| 104,100
| 64,660.415963
| 6,728,416,758.048372
|
2022-02-08 20:26:00
| 104,200
| 104,350
| 103,800
| 103,850
| 21,387.829867
| 2,227,806,652.647359
|
2022-02-08 20:27:00
| 103,850
| 104,350
| 103,750
| 104,300
| 25,637.119126
| 2,666,920,485.73969
|
2022-02-08 20:28:00
| 104,300
| 104,550
| 103,950
| 104,200
| 25,308.779919
| 2,639,432,208.664654
|
2022-02-08 20:29:00
| 103,950
| 104,500
| 103,750
| 104,200
| 14,941.813789
| 1,555,698,623.86225
|
2022-02-08 20:30:00
| 104,200
| 104,800
| 104,100
| 104,800
| 19,808.461856
| 2,068,475,905.147729
|
2022-02-08 20:31:00
| 104,750
| 104,900
| 104,350
| 104,350
| 14,147.398424
| 1,480,350,499.875553
|
2022-02-08 20:32:00
| 104,450
| 104,850
| 104,350
| 104,600
| 9,880.028456
| 1,034,012,926.744522
|
2022-02-08 20:33:00
| 104,600
| 104,750
| 103,950
| 104,700
| 11,590.734623
| 1,209,084,683.532522
|
2022-02-08 20:34:00
| 104,750
| 105,000
| 104,500
| 104,900
| 21,484.225163
| 2,250,848,392.221097
|
2022-02-08 20:35:00
| 104,950
| 104,950
| 104,350
| 104,550
| 11,845.828853
| 1,239,807,438.153426
|
2022-02-08 20:36:00
| 104,600
| 104,650
| 104,000
| 104,650
| 10,764.237295
| 1,123,510,484.481505
|
2022-02-08 20:37:00
| 104,650
| 104,950
| 104,250
| 104,300
| 8,141.255943
| 851,931,005.119625
|
2022-02-08 20:38:00
| 104,300
| 104,450
| 104,150
| 104,350
| 10,347.585586
| 1,078,946,468.791401
|
2022-02-08 20:39:00
| 104,400
| 104,650
| 104,300
| 104,550
| 7,865.736163
| 822,039,113.838489
|
2022-02-08 20:40:00
| 104,500
| 104,900
| 104,400
| 104,600
| 8,335.786287
| 872,825,833.817616
|
2022-02-08 20:41:00
| 104,600
| 104,700
| 104,400
| 104,700
| 5,966.248424
| 623,810,026.192297
|
2022-02-08 20:42:00
| 104,650
| 104,750
| 104,500
| 104,600
| 7,254.586519
| 759,138,186.393876
|
2022-02-08 20:43:00
| 104,600
| 104,700
| 104,500
| 104,650
| 6,348.639773
| 664,129,265.668354
|
2022-02-08 20:44:00
| 104,650
| 104,700
| 104,400
| 104,400
| 5,120.47022
| 535,534,539.045447
|
2022-02-08 20:45:00
| 104,400
| 104,600
| 104,350
| 104,500
| 5,047.302381
| 526,987,391.925897
|
2022-02-08 20:46:00
| 104,400
| 104,600
| 104,400
| 104,600
| 4,357.629768
| 455,331,179.311722
|
2022-02-08 20:47:00
| 104,600
| 106,150
| 104,550
| 105,300
| 13,768.651893
| 1,444,307,017.768071
|
2022-02-08 20:48:00
| 105,100
| 106,100
| 105,100
| 105,400
| 28,666.81258
| 3,025,554,599.544042
|
2022-02-08 20:49:00
| 105,400
| 105,400
| 104,700
| 105,150
| 12,565.069948
| 1,320,740,501.733179
|
2022-02-08 20:50:00
| 105,150
| 105,300
| 105,050
| 105,200
| 6,474.738371
| 680,973,250.834583
|
2022-02-08 20:51:00
| 105,200
| 105,250
| 104,850
| 104,900
| 7,613.360452
| 799,493,340.513283
|
2022-02-08 20:52:00
| 105,050
| 105,950
| 104,850
| 105,550
| 14,011.178277
| 1,477,569,429.99189
|
2022-02-08 20:53:00
| 105,550
| 106,000
| 105,350
| 105,750
| 19,666.927795
| 2,077,567,153.084032
|
2022-02-08 20:54:00
| 105,750
| 106,050
| 105,500
| 105,750
| 19,466.229475
| 2,060,698,881.125856
|
2022-02-08 20:55:00
| 105,700
| 106,250
| 105,700
| 106,150
| 19,295.202668
| 2,045,160,612.423882
|
2022-02-08 20:56:00
| 106,150
| 106,450
| 105,850
| 106,300
| 14,252.851201
| 1,512,983,204.789163
|
2022-02-08 20:57:00
| 106,300
| 106,300
| 105,700
| 105,750
| 11,245.413314
| 1,192,948,732.44754
|
2022-02-08 20:58:00
| 105,650
| 106,000
| 105,200
| 105,950
| 14,147.761026
| 1,494,438,991.426863
|
2022-02-08 20:59:00
| 105,950
| 105,950
| 105,500
| 105,500
| 9,868.209558
| 1,043,352,219.729
|
2022-02-08 21:00:00
| 105,550
| 105,600
| 104,750
| 104,900
| 17,916.597928
| 1,881,774,036.311132
|
2022-02-08 21:01:00
| 104,850
| 105,000
| 104,100
| 104,750
| 18,580.678142
| 1,942,929,138.511157
|
2022-02-08 21:02:00
| 104,700
| 105,100
| 104,550
| 105,100
| 6,876.235337
| 720,611,624.727986
|
2022-02-08 21:03:00
| 105,100
| 105,150
| 104,400
| 104,700
| 6,264.218431
| 656,085,822.531741
|
2022-02-08 21:04:00
| 104,800
| 104,850
| 104,650
| 104,800
| 3,154.787241
| 330,564,856.675413
|
2022-02-08 21:05:00
| 104,800
| 105,100
| 104,750
| 105,100
| 6,110.221384
| 641,169,084.512472
|
2022-02-08 21:06:00
| 105,100
| 105,150
| 104,800
| 104,900
| 5,204.728256
| 546,044,856.121771
|
2022-02-08 21:07:00
| 104,850
| 104,950
| 104,750
| 104,800
| 3,776.162576
| 395,915,682.691586
|
2022-02-08 21:08:00
| 104,750
| 105,050
| 104,650
| 104,800
| 6,680.000958
| 700,500,221.851792
|
2022-02-08 21:09:00
| 104,900
| 104,900
| 104,000
| 104,350
| 15,730.601923
| 1,641,875,733.635616
|
2022-02-08 21:10:00
| 104,350
| 104,500
| 103,500
| 104,150
| 23,822.251417
| 2,476,399,961.269299
|
2022-02-08 21:11:00
| 104,150
| 104,550
| 104,150
| 104,450
| 9,406.492711
| 981,130,540.024362
|
2022-02-08 21:12:00
| 104,450
| 104,600
| 104,250
| 104,300
| 6,379.918679
| 665,996,123.887532
|
2022-02-08 21:13:00
| 104,350
| 104,600
| 104,300
| 104,450
| 5,024.014197
| 524,941,069.024785
|
2022-02-08 21:14:00
| 104,450
| 104,500
| 104,250
| 104,350
| 4,396.898679
| 458,945,036.141138
|
2022-02-08 21:15:00
| 104,300
| 104,450
| 104,200
| 104,350
| 4,058.275401
| 423,336,297.5896
|
2022-02-08 21:16:00
| 104,350
| 104,350
| 103,650
| 103,700
| 6,224.823005
| 647,529,299.523535
|
2022-02-08 21:17:00
| 103,650
| 104,000
| 103,550
| 103,550
| 11,120.02148
| 1,153,707,152.982375
|
2022-02-08 21:18:00
| 103,500
| 103,600
| 102,300
| 103,200
| 22,961.749263
| 2,365,798,293.315452
|
2022-02-08 21:19:00
| 103,200
| 103,600
| 103,000
| 103,500
| 10,001.265186
| 1,032,257,787.109655
|
2022-02-08 21:20:00
| 103,550
| 103,600
| 103,100
| 103,250
| 10,028.988698
| 1,036,613,654.987293
|
2022-02-08 21:21:00
| 103,250
| 103,300
| 102,850
| 103,000
| 11,341.272892
| 1,168,341,124.720453
|
2022-02-08 21:22:00
| 103,000
| 103,650
| 102,950
| 103,500
| 8,837.941471
| 913,087,663.448879
|
2022-02-08 21:23:00
| 103,550
| 103,850
| 102,700
| 102,900
| 8,517.913413
| 880,701,726.960086
|
2022-02-08 21:24:00
| 102,900
| 103,250
| 102,750
| 103,000
| 6,880.59901
| 708,729,602.023611
|
2022-02-08 21:25:00
| 103,050
| 103,250
| 102,900
| 103,250
| 7,470.957604
| 769,560,452.994187
|
2022-02-08 21:26:00
| 103,200
| 103,350
| 103,050
| 103,200
| 4,163.037309
| 429,605,219.446294
|
2022-02-08 21:27:00
| 103,200
| 103,300
| 102,950
| 102,950
| 4,304.106871
| 444,068,825.506064
|
2022-02-08 21:28:00
| 102,950
| 103,250
| 102,850
| 103,000
| 5,184.488827
| 534,074,566.157287
|
2022-02-08 21:29:00
| 103,050
| 103,100
| 102,800
| 102,950
| 5,598.029168
| 576,265,113.35438
|
2022-02-08 21:30:00
| 102,950
| 103,350
| 102,700
| 103,350
| 10,019.365976
| 1,031,865,418.618631
|
2022-02-08 21:31:00
| 103,200
| 103,400
| 103,150
| 103,350
| 4,380.50488
| 452,550,407.81567
|
2022-02-08 21:32:00
| 103,350
| 103,600
| 103,350
| 103,450
| 5,163.570096
| 534,256,491.507794
|
2022-02-08 21:33:00
| 103,350
| 103,500
| 103,050
| 103,100
| 2,777.450178
| 287,006,865.721494
|
2022-02-08 21:34:00
| 103,100
| 103,200
| 102,850
| 102,900
| 5,892.667636
| 606,676,997.331917
|
2022-02-08 21:35:00
| 102,900
| 103,150
| 102,850
| 103,000
| 3,625.787183
| 373,476,475.929347
|
2022-02-08 21:36:00
| 103,050
| 103,200
| 102,900
| 103,100
| 3,875.785328
| 399,451,235.712891
|
2022-02-08 21:37:00
| 103,100
| 103,150
| 102,750
| 103,000
| 7,030.966655
| 723,601,869.26262
|
2022-02-08 21:38:00
| 103,050
| 103,750
| 102,900
| 103,650
| 5,382.297033
| 556,376,877.7599
|
2022-02-08 21:39:00
| 103,600
| 103,750
| 103,050
| 103,350
| 7,119.921605
| 737,658,478.351235
|
2022-02-08 21:40:00
| 103,350
| 103,750
| 103,250
| 103,750
| 4,084.499585
| 423,076,205.754346
|
2022-02-08 21:41:00
| 103,750
| 104,150
| 103,700
| 104,100
| 8,264.918381
| 859,711,667.95384
|
2022-02-08 21:42:00
| 104,100
| 104,150
| 103,700
| 104,000
| 4,816.965453
| 500,794,434.563248
|
2022-02-08 21:43:00
| 103,950
| 104,100
| 103,900
| 104,100
| 4,761.038092
| 495,174,103.755463
|
2022-02-08 21:44:00
| 104,050
| 104,100
| 103,950
| 104,000
| 2,094.036351
| 217,871,946.177213
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 27