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 14:25:00 | 105,250 | 105,250 | 105,000 | 105,000 | 66.969209 | 7,033,793.38015 |
2022-02-09 14:26:00 | 105,000 | 105,300 | 105,000 | 105,100 | 54.500015 | 5,730,107.130335 |
2022-02-09 14:27:00 | 105,100 | 105,300 | 105,050 | 105,300 | 109.740048 | 11,533,549.268966 |
2022-02-09 14:28:00 | 105,100 | 105,300 | 105,100 | 105,200 | 38.788183 | 4,082,102.539396 |
2022-02-09 14:29:00 | 105,200 | 105,300 | 105,150 | 105,150 | 178.652672 | 18,793,229.690646 |
2022-02-09 14:30:00 | 105,200 | 105,200 | 105,100 | 105,100 | 317.215095 | 33,362,452.19889 |
2022-02-09 14:31:00 | 105,200 | 105,400 | 105,200 | 105,400 | 133.773153 | 14,089,547.426809 |
2022-02-09 14:32:00 | 105,400 | 105,600 | 105,400 | 105,600 | 744.283214 | 78,477,893.05912 |
2022-02-09 14:33:00 | 105,600 | 105,800 | 105,550 | 105,700 | 1,058.738413 | 111,785,293.681826 |
2022-02-09 14:34:00 | 105,700 | 105,850 | 105,600 | 105,850 | 565.801346 | 59,830,432.57729 |
2022-02-09 14:35:00 | 105,900 | 106,050 | 105,850 | 106,000 | 644.680389 | 68,308,177.543567 |
2022-02-09 14:36:00 | 105,950 | 106,000 | 105,850 | 106,000 | 545.169466 | 57,754,154.85952 |
2022-02-09 14:37:00 | 106,000 | 106,100 | 105,900 | 106,100 | 384.533274 | 40,755,703.845314 |
2022-02-09 14:38:00 | 106,100 | 106,200 | 106,100 | 106,200 | 1,176.583003 | 124,866,735.93718 |
2022-02-09 14:39:00 | 106,150 | 106,200 | 106,000 | 106,100 | 424.784116 | 45,067,220.315028 |
2022-02-09 14:40:00 | 106,100 | 106,200 | 105,300 | 105,400 | 4,236.395696 | 449,024,360.167238 |
2022-02-09 14:41:00 | 105,450 | 106,000 | 105,450 | 105,700 | 238.535194 | 25,199,299.633406 |
2022-02-09 14:42:00 | 105,700 | 105,800 | 105,650 | 105,700 | 65.205662 | 6,892,581.916243 |
2022-02-09 14:43:00 | 105,850 | 105,900 | 105,650 | 105,900 | 434.95995 | 45,991,841.878682 |
2022-02-09 14:44:00 | 106,000 | 106,200 | 105,900 | 105,950 | 855.343611 | 90,717,539.86167 |
2022-02-09 14:45:00 | 106,200 | 106,350 | 105,950 | 106,100 | 813.189174 | 86,413,481.443632 |
2022-02-09 14:46:00 | 106,100 | 106,100 | 106,050 | 106,050 | 245.150776 | 26,002,799.887162 |
2022-02-09 14:47:00 | 106,050 | 106,050 | 105,800 | 105,800 | 303.335924 | 32,126,884.846591 |
2022-02-09 14:48:00 | 105,800 | 106,050 | 105,650 | 106,000 | 158.6369 | 16,789,365.192065 |
2022-02-09 14:49:00 | 105,750 | 105,950 | 105,600 | 105,750 | 101.84633 | 10,766,359.683337 |
2022-02-09 14:50:00 | 105,750 | 105,900 | 105,750 | 105,850 | 98.471565 | 10,423,654.492086 |
2022-02-09 14:51:00 | 105,850 | 105,850 | 105,750 | 105,750 | 102.930547 | 10,893,481.181489 |
2022-02-09 14:52:00 | 105,850 | 105,900 | 105,650 | 105,650 | 531.351582 | 56,206,115.599909 |
2022-02-09 14:53:00 | 105,650 | 105,800 | 105,650 | 105,800 | 113.262941 | 11,971,334.64511 |
2022-02-09 14:54:00 | 105,800 | 105,900 | 105,800 | 105,900 | 151.73434 | 16,063,741.902162 |
2022-02-09 14:55:00 | 105,900 | 106,000 | 105,800 | 106,000 | 1,271.310621 | 134,691,445.402164 |
2022-02-09 14:56:00 | 106,000 | 106,050 | 105,900 | 105,900 | 375.548319 | 39,802,348.484077 |
2022-02-09 14:57:00 | 106,000 | 106,050 | 105,950 | 106,050 | 174.96906 | 18,547,078.270203 |
2022-02-09 14:58:00 | 106,050 | 106,200 | 106,000 | 106,200 | 815.813154 | 86,571,893.909469 |
2022-02-09 14:59:00 | 106,000 | 106,100 | 105,950 | 106,100 | 160.298418 | 16,989,302.908419 |
2022-02-09 15:00:00 | 106,100 | 106,100 | 105,950 | 106,000 | 222.379114 | 23,586,472.910645 |
2022-02-09 15:01:00 | 106,000 | 106,000 | 105,850 | 105,850 | 484.474609 | 51,305,176.388869 |
2022-02-09 15:02:00 | 105,850 | 106,000 | 105,800 | 105,850 | 210.384031 | 22,278,884.2053 |
2022-02-09 15:03:00 | 105,900 | 106,250 | 105,850 | 106,250 | 789.633017 | 83,728,011.02942 |
2022-02-09 15:04:00 | 106,250 | 106,300 | 106,150 | 106,300 | 533.694847 | 56,717,100.147754 |
2022-02-09 15:05:00 | 106,300 | 106,300 | 106,250 | 106,300 | 51.838462 | 5,510,244.554246 |
2022-02-09 15:06:00 | 106,250 | 106,300 | 106,000 | 106,250 | 95.900461 | 10,177,315.099316 |
2022-02-09 15:07:00 | 106,100 | 106,100 | 106,000 | 106,050 | 183.574926 | 19,468,307.018321 |
2022-02-09 15:08:00 | 106,000 | 106,050 | 106,000 | 106,050 | 175.974854 | 18,656,187.209309 |
2022-02-09 15:09:00 | 106,050 | 106,700 | 106,050 | 106,600 | 7,288.4775 | 776,498,319.552254 |
2022-02-09 15:10:00 | 106,600 | 106,800 | 106,600 | 106,700 | 1,762.533929 | 188,053,859.389484 |
2022-02-09 15:11:00 | 106,700 | 106,750 | 106,600 | 106,600 | 904.012318 | 96,424,638.231274 |
2022-02-09 15:12:00 | 106,700 | 106,750 | 106,350 | 106,450 | 2,028.752006 | 216,147,573.084406 |
2022-02-09 15:13:00 | 106,450 | 106,600 | 106,350 | 106,500 | 1,633.271258 | 173,930,600.997526 |
2022-02-09 15:14:00 | 106,450 | 106,550 | 106,450 | 106,500 | 339.924994 | 36,201,774.083457 |
2022-02-09 15:15:00 | 106,550 | 106,600 | 106,400 | 106,600 | 455.127171 | 48,458,743.988174 |
2022-02-09 15:16:00 | 106,550 | 106,550 | 106,400 | 106,500 | 195.880862 | 20,864,749.773975 |
2022-02-09 15:17:00 | 106,500 | 106,750 | 106,500 | 106,700 | 850.780865 | 90,725,046.346678 |
2022-02-09 15:18:00 | 106,750 | 106,800 | 106,700 | 106,750 | 489.383769 | 52,232,627.683519 |
2022-02-09 15:19:00 | 106,750 | 106,800 | 106,700 | 106,750 | 536.990951 | 57,332,902.642022 |
2022-02-09 15:20:00 | 106,800 | 106,800 | 106,750 | 106,800 | 441.570692 | 47,157,318.471678 |
2022-02-09 15:21:00 | 106,800 | 106,850 | 106,800 | 106,850 | 606.519605 | 64,798,214.349391 |
2022-02-09 15:22:00 | 106,850 | 106,900 | 106,750 | 106,850 | 576.589269 | 61,603,959.466711 |
2022-02-09 15:23:00 | 106,900 | 107,200 | 106,750 | 106,850 | 4,278.42154 | 457,687,447.073989 |
2022-02-09 15:24:00 | 107,050 | 107,150 | 106,850 | 107,150 | 769.751465 | 82,415,814.767679 |
2022-02-09 15:25:00 | 107,150 | 107,150 | 107,000 | 107,100 | 1,017.630574 | 108,950,018.522028 |
2022-02-09 15:26:00 | 107,150 | 107,150 | 107,050 | 107,150 | 1,011.540273 | 108,342,425.567587 |
2022-02-09 15:27:00 | 107,050 | 107,150 | 107,050 | 107,050 | 359.453998 | 38,486,795.854147 |
2022-02-09 15:28:00 | 107,050 | 107,100 | 106,900 | 106,900 | 1,395.72085 | 149,330,184.6771 |
2022-02-09 15:29:00 | 106,900 | 106,900 | 106,600 | 106,650 | 1,042.349783 | 111,273,602.594437 |
2022-02-09 15:30:00 | 106,650 | 106,650 | 106,400 | 106,650 | 1,051.640865 | 112,068,978.429958 |
2022-02-09 15:31:00 | 106,700 | 106,700 | 106,500 | 106,700 | 282.963823 | 30,166,588.803385 |
2022-02-09 15:32:00 | 106,500 | 106,700 | 106,450 | 106,500 | 637.368142 | 67,910,430.658996 |
2022-02-09 15:33:00 | 106,600 | 106,950 | 106,600 | 106,950 | 1,065.604752 | 113,697,090.838127 |
2022-02-09 15:34:00 | 106,950 | 107,000 | 106,850 | 106,850 | 429.752552 | 45,948,100.653616 |
2022-02-09 15:35:00 | 106,850 | 107,000 | 106,850 | 107,000 | 254.978052 | 27,271,079.880661 |
2022-02-09 15:36:00 | 106,850 | 107,000 | 106,850 | 106,850 | 439.915795 | 47,035,403.944269 |
2022-02-09 15:37:00 | 106,850 | 106,900 | 106,800 | 106,850 | 260.168272 | 27,799,708.461697 |
2022-02-09 15:38:00 | 106,800 | 106,850 | 106,700 | 106,750 | 292.868237 | 31,270,716.823427 |
2022-02-09 15:39:00 | 106,700 | 106,950 | 106,700 | 106,950 | 518.050847 | 55,370,484.062703 |
2022-02-09 15:40:00 | 106,900 | 106,950 | 106,900 | 106,950 | 482.807628 | 51,626,303.368794 |
2022-02-09 15:41:00 | 106,950 | 106,950 | 106,900 | 106,900 | 380.094787 | 40,641,466.524486 |
2022-02-09 15:42:00 | 106,950 | 107,150 | 106,900 | 107,150 | 786.957991 | 84,235,640.466564 |
2022-02-09 15:43:00 | 107,150 | 107,200 | 107,000 | 107,150 | 674.439868 | 72,257,209.892835 |
2022-02-09 15:44:00 | 107,150 | 107,150 | 107,050 | 107,100 | 407.909632 | 43,689,637.821454 |
2022-02-09 15:45:00 | 107,100 | 107,150 | 107,000 | 107,050 | 218.173765 | 23,363,783.397105 |
2022-02-09 15:46:00 | 107,150 | 107,150 | 106,850 | 106,900 | 799.535925 | 85,577,234.688631 |
2022-02-09 15:47:00 | 107,100 | 107,100 | 106,850 | 106,900 | 169.600311 | 18,134,600.80081 |
2022-02-09 15:48:00 | 106,900 | 107,050 | 106,800 | 107,050 | 1,357.849472 | 145,127,354.858757 |
2022-02-09 15:49:00 | 107,050 | 107,100 | 106,850 | 107,050 | 385.810928 | 41,254,619.420844 |
2022-02-09 15:50:00 | 106,850 | 107,100 | 106,850 | 106,850 | 222.876778 | 23,826,655.373037 |
2022-02-09 15:51:00 | 106,850 | 106,950 | 106,600 | 106,700 | 546.468153 | 58,351,561.776499 |
2022-02-09 15:52:00 | 106,600 | 106,700 | 106,500 | 106,500 | 322.529667 | 34,371,010.623573 |
2022-02-09 15:53:00 | 106,500 | 106,750 | 106,450 | 106,750 | 549.657722 | 58,588,374.614438 |
2022-02-09 15:54:00 | 106,750 | 106,750 | 106,500 | 106,750 | 305.881445 | 32,641,657.943656 |
2022-02-09 15:55:00 | 106,650 | 106,750 | 106,500 | 106,600 | 164.141588 | 17,510,907.854142 |
2022-02-09 15:56:00 | 106,600 | 106,600 | 106,350 | 106,400 | 554.795489 | 59,053,573.113336 |
2022-02-09 15:57:00 | 106,400 | 106,450 | 106,400 | 106,400 | 912.429904 | 97,083,729.728353 |
2022-02-09 15:58:00 | 106,350 | 106,350 | 106,150 | 106,200 | 1,269.564317 | 134,884,701.464064 |
2022-02-09 15:59:00 | 106,200 | 106,250 | 106,150 | 106,250 | 877.131806 | 93,157,440.887439 |
2022-02-09 16:00:00 | 106,250 | 106,700 | 106,250 | 106,600 | 841.022728 | 89,446,083.34724 |
2022-02-09 16:01:00 | 106,350 | 106,650 | 106,350 | 106,400 | 457.697035 | 48,746,776.998009 |
2022-02-09 16:02:00 | 106,400 | 106,650 | 106,350 | 106,400 | 315.610467 | 33,580,876.747947 |
2022-02-09 16:03:00 | 106,400 | 106,550 | 106,300 | 106,300 | 290.959634 | 30,964,768.799177 |
2022-02-09 16:04:00 | 106,300 | 106,500 | 106,200 | 106,200 | 369.267584 | 39,241,443.387194 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.