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 17:45:00 | 107,300 | 107,450 | 107,100 | 107,450 | 2,396.753946 | 257,155,944.584851 |
2022-02-09 17:46:00 | 107,450 | 107,700 | 107,300 | 107,700 | 960.352656 | 103,266,782.672524 |
2022-02-09 17:47:00 | 107,700 | 107,750 | 107,450 | 107,650 | 643.05754 | 69,228,693.945188 |
2022-02-09 17:48:00 | 107,700 | 107,700 | 107,400 | 107,400 | 585.812755 | 62,987,538.69752 |
2022-02-09 17:49:00 | 107,700 | 107,700 | 107,400 | 107,600 | 193.740233 | 20,840,906.558937 |
2022-02-09 17:50:00 | 107,600 | 107,650 | 107,500 | 107,500 | 209.395828 | 22,524,387.754705 |
2022-02-09 17:51:00 | 107,550 | 107,600 | 107,500 | 107,500 | 380.7416 | 40,948,870.975317 |
2022-02-09 17:52:00 | 107,550 | 107,550 | 107,500 | 107,500 | 254.410695 | 27,349,201.323711 |
2022-02-09 17:53:00 | 107,500 | 107,550 | 107,400 | 107,400 | 1,082.547006 | 116,416,949.585072 |
2022-02-09 17:54:00 | 107,400 | 107,400 | 107,250 | 107,250 | 324.915248 | 34,870,480.244377 |
2022-02-09 17:55:00 | 107,300 | 107,400 | 107,100 | 107,400 | 908.195949 | 97,380,211.181381 |
2022-02-09 17:56:00 | 107,400 | 107,400 | 107,250 | 107,250 | 374.427231 | 40,161,768.364519 |
2022-02-09 17:57:00 | 107,250 | 107,400 | 107,200 | 107,250 | 190.460028 | 20,433,078.03787 |
2022-02-09 17:58:00 | 107,350 | 107,350 | 107,150 | 107,200 | 271.40582 | 29,110,715.429718 |
2022-02-09 17:59:00 | 107,200 | 107,200 | 107,100 | 107,200 | 633.090716 | 67,835,734.327093 |
2022-02-09 18:00:00 | 107,200 | 107,500 | 107,200 | 107,400 | 285.230803 | 30,649,655.098197 |
2022-02-09 18:01:00 | 107,500 | 107,600 | 107,500 | 107,550 | 349.301587 | 37,563,960.64061 |
2022-02-09 18:02:00 | 107,600 | 107,700 | 107,550 | 107,550 | 838.226978 | 90,218,583.897804 |
2022-02-09 18:03:00 | 107,550 | 107,700 | 107,500 | 107,500 | 271.66652 | 29,216,279.60501 |
2022-02-09 18:04:00 | 107,550 | 107,650 | 107,450 | 107,550 | 972.619683 | 104,592,524.206569 |
2022-02-09 18:05:00 | 107,550 | 107,800 | 107,550 | 107,800 | 904.771626 | 97,418,512.774103 |
2022-02-09 18:06:00 | 107,750 | 107,850 | 107,700 | 107,800 | 404.652783 | 43,615,107.257622 |
2022-02-09 18:07:00 | 107,850 | 107,850 | 107,750 | 107,750 | 650.277335 | 70,094,133.781373 |
2022-02-09 18:08:00 | 107,750 | 107,900 | 107,750 | 107,900 | 785.20305 | 84,671,314.007116 |
2022-02-09 18:09:00 | 107,850 | 107,950 | 107,800 | 107,900 | 712.39833 | 76,851,960.715917 |
2022-02-09 18:10:00 | 107,900 | 108,000 | 107,900 | 108,000 | 4,015.516573 | 433,560,582.685544 |
2022-02-09 18:11:00 | 108,000 | 108,200 | 107,900 | 108,150 | 4,514.701751 | 487,825,281.870491 |
2022-02-09 18:12:00 | 108,200 | 108,200 | 107,800 | 107,900 | 2,294.328105 | 247,864,683.538827 |
2022-02-09 18:13:00 | 107,900 | 108,050 | 107,850 | 107,850 | 2,261.256559 | 243,966,784.31249 |
2022-02-09 18:14:00 | 107,900 | 107,950 | 107,850 | 107,900 | 729.868516 | 78,754,569.918609 |
2022-02-09 18:15:00 | 107,900 | 108,050 | 107,900 | 108,050 | 3,195.741793 | 345,126,845.79234 |
2022-02-09 18:16:00 | 108,000 | 108,100 | 107,950 | 107,950 | 917.398007 | 99,114,411.39622 |
2022-02-09 18:17:00 | 107,950 | 108,100 | 107,700 | 107,850 | 1,385.964321 | 149,561,430.782004 |
2022-02-09 18:18:00 | 107,950 | 108,000 | 107,500 | 107,950 | 1,537.581952 | 165,670,920.969157 |
2022-02-09 18:19:00 | 107,950 | 108,000 | 107,500 | 107,550 | 1,520.881285 | 164,019,485.787607 |
2022-02-09 18:20:00 | 107,500 | 107,650 | 107,450 | 107,600 | 445.39973 | 47,887,900.832513 |
2022-02-09 18:21:00 | 107,650 | 107,800 | 107,550 | 107,750 | 434.505187 | 46,790,802.026632 |
2022-02-09 18:22:00 | 107,700 | 107,850 | 107,700 | 107,700 | 459.08999 | 49,454,796.06106 |
2022-02-09 18:23:00 | 107,700 | 107,850 | 107,650 | 107,800 | 525.74678 | 56,638,685.022181 |
2022-02-09 18:24:00 | 107,800 | 107,800 | 107,650 | 107,650 | 620.493939 | 66,841,521.258454 |
2022-02-09 18:25:00 | 107,650 | 107,750 | 107,550 | 107,550 | 693.442227 | 74,640,102.919851 |
2022-02-09 18:26:00 | 107,550 | 107,700 | 107,500 | 107,550 | 736.990077 | 79,277,515.353434 |
2022-02-09 18:27:00 | 107,550 | 107,600 | 107,300 | 107,600 | 867.116935 | 93,207,291.925871 |
2022-02-09 18:28:00 | 107,600 | 107,950 | 107,450 | 107,900 | 506.920448 | 54,597,977.8271 |
2022-02-09 18:29:00 | 107,900 | 107,950 | 107,850 | 107,900 | 640.060153 | 69,077,066.030153 |
2022-02-09 18:30:00 | 107,900 | 108,050 | 107,850 | 108,050 | 1,309.292478 | 141,387,889.723719 |
2022-02-09 18:31:00 | 108,000 | 108,000 | 107,850 | 107,850 | 804.272019 | 86,805,094.39098 |
2022-02-09 18:32:00 | 107,900 | 107,900 | 107,750 | 107,750 | 410.363466 | 44,228,830.162468 |
2022-02-09 18:33:00 | 107,750 | 107,750 | 107,700 | 107,700 | 627.22435 | 67,572,102.80826 |
2022-02-09 18:34:00 | 107,700 | 107,700 | 107,650 | 107,650 | 454.117012 | 48,905,984.96567 |
2022-02-09 18:35:00 | 107,650 | 107,700 | 107,400 | 107,400 | 1,677.370457 | 180,413,265.837986 |
2022-02-09 18:36:00 | 107,450 | 107,550 | 107,300 | 107,300 | 1,412.292752 | 151,636,549.722296 |
2022-02-09 18:37:00 | 107,350 | 107,350 | 107,250 | 107,250 | 487.992455 | 52,357,709.900603 |
2022-02-09 18:38:00 | 107,200 | 107,700 | 107,050 | 107,250 | 657.535521 | 70,480,985.759307 |
2022-02-09 18:39:00 | 107,150 | 107,300 | 107,150 | 107,250 | 441.445863 | 47,341,442.011301 |
2022-02-09 18:40:00 | 107,250 | 107,550 | 107,250 | 107,400 | 393.121913 | 42,202,775.595361 |
2022-02-09 18:41:00 | 107,500 | 107,550 | 107,400 | 107,500 | 204.941538 | 22,023,351.497481 |
2022-02-09 18:42:00 | 107,400 | 107,500 | 107,250 | 107,300 | 701.93764 | 75,309,920.1173 |
2022-02-09 18:43:00 | 107,300 | 107,500 | 107,150 | 107,200 | 206.275956 | 22,119,910.815304 |
2022-02-09 18:44:00 | 107,200 | 107,500 | 107,200 | 107,350 | 363.833615 | 39,076,281.945133 |
2022-02-09 18:45:00 | 107,350 | 107,500 | 107,300 | 107,400 | 494.260217 | 53,112,214.163645 |
2022-02-09 18:46:00 | 107,400 | 107,400 | 107,350 | 107,400 | 132.278546 | 14,202,452.805233 |
2022-02-09 18:47:00 | 107,400 | 107,450 | 107,300 | 107,300 | 240.886779 | 25,858,432.346197 |
2022-02-09 18:48:00 | 107,300 | 107,350 | 107,200 | 107,200 | 581.790855 | 62,419,111.510446 |
2022-02-09 18:49:00 | 107,200 | 107,300 | 107,050 | 107,200 | 710.04059 | 76,081,289.198124 |
2022-02-09 18:50:00 | 107,200 | 107,200 | 106,500 | 107,050 | 1,443.897935 | 154,366,512.63281 |
2022-02-09 18:51:00 | 107,000 | 107,000 | 106,500 | 106,850 | 569.99388 | 60,770,406.458715 |
2022-02-09 18:52:00 | 106,850 | 107,000 | 106,650 | 106,850 | 372.501402 | 39,783,506.001912 |
2022-02-09 18:53:00 | 107,000 | 107,000 | 106,650 | 106,900 | 241.002271 | 25,751,036.548919 |
2022-02-09 18:54:00 | 106,850 | 106,850 | 106,650 | 106,750 | 451.742298 | 48,207,822.832164 |
2022-02-09 18:55:00 | 106,700 | 106,850 | 106,650 | 106,800 | 421.290055 | 44,980,894.151536 |
2022-02-09 18:56:00 | 106,800 | 106,950 | 106,750 | 106,900 | 632.762541 | 67,584,661.61414 |
2022-02-09 18:57:00 | 106,900 | 106,900 | 106,700 | 106,700 | 314.336001 | 33,570,580.474956 |
2022-02-09 18:58:00 | 106,700 | 106,900 | 106,700 | 106,700 | 367.018818 | 39,193,811.025474 |
2022-02-09 18:59:00 | 106,850 | 106,850 | 106,700 | 106,850 | 375.741709 | 40,117,468.254513 |
2022-02-09 19:00:00 | 106,850 | 107,000 | 106,800 | 107,000 | 839.360284 | 89,761,940.84295 |
2022-02-09 19:01:00 | 107,000 | 107,200 | 107,000 | 107,150 | 458.806632 | 49,120,537.478958 |
2022-02-09 19:02:00 | 107,100 | 107,200 | 107,100 | 107,200 | 342.069515 | 36,651,541.08529 |
2022-02-09 19:03:00 | 107,200 | 107,250 | 107,100 | 107,200 | 221.600025 | 23,746,359.89029 |
2022-02-09 19:04:00 | 107,150 | 107,450 | 107,100 | 107,150 | 129.642336 | 13,899,443.123524 |
2022-02-09 19:05:00 | 107,350 | 107,350 | 107,100 | 107,300 | 244.732799 | 26,231,339.230258 |
2022-02-09 19:06:00 | 107,200 | 107,300 | 107,100 | 107,100 | 203.85401 | 21,845,685.822112 |
2022-02-09 19:07:00 | 107,100 | 107,100 | 107,050 | 107,100 | 474.416802 | 50,792,224.166571 |
2022-02-09 19:08:00 | 107,100 | 107,450 | 107,050 | 107,350 | 906.321002 | 97,147,903.822006 |
2022-02-09 19:09:00 | 107,100 | 107,700 | 107,100 | 107,650 | 641.365812 | 68,926,705.144078 |
2022-02-09 19:10:00 | 107,650 | 107,700 | 107,450 | 107,500 | 222.30377 | 23,938,916.464646 |
2022-02-09 19:11:00 | 107,500 | 107,700 | 107,000 | 107,300 | 482.152735 | 51,709,806.765975 |
2022-02-09 19:12:00 | 107,300 | 107,650 | 107,150 | 107,500 | 209.659806 | 22,540,992.998317 |
2022-02-09 19:13:00 | 107,250 | 107,500 | 107,250 | 107,400 | 128.115576 | 13,761,767.587322 |
2022-02-09 19:14:00 | 107,450 | 107,750 | 107,350 | 107,750 | 670.130152 | 72,070,766.072409 |
2022-02-09 19:15:00 | 107,700 | 107,700 | 107,300 | 107,550 | 230.702105 | 24,795,913.534312 |
2022-02-09 19:16:00 | 107,600 | 107,650 | 107,550 | 107,600 | 132.735145 | 14,283,029.862555 |
2022-02-09 19:17:00 | 107,600 | 107,650 | 107,500 | 107,650 | 160.98051 | 17,322,616.565246 |
2022-02-09 19:18:00 | 107,550 | 107,650 | 107,500 | 107,600 | 438.869536 | 47,213,144.546597 |
2022-02-09 19:19:00 | 107,600 | 107,800 | 107,550 | 107,800 | 640.385526 | 68,962,681.56215 |
2022-02-09 19:20:00 | 107,800 | 107,900 | 107,800 | 107,900 | 647.862537 | 69,884,679.013817 |
2022-02-09 19:21:00 | 107,900 | 108,000 | 107,400 | 107,500 | 1,060.318007 | 114,344,398.433221 |
2022-02-09 19:22:00 | 107,900 | 108,000 | 107,700 | 107,900 | 189.420608 | 20,439,986.325629 |
2022-02-09 19:23:00 | 107,900 | 107,950 | 107,800 | 107,950 | 346.262822 | 37,353,776.133587 |
2022-02-09 19:24:00 | 107,950 | 108,000 | 107,900 | 108,000 | 691.403613 | 74,653,238.922951 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.