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 19:25:00 | 108,000 | 108,050 | 107,900 | 108,050 | 4,264.780223 | 460,751,744.697785 |
2022-02-09 19:26:00 | 108,050 | 108,300 | 108,000 | 108,150 | 5,127.970588 | 554,316,557.375303 |
2022-02-09 19:27:00 | 108,200 | 108,250 | 108,100 | 108,100 | 583.758448 | 63,142,674.530833 |
2022-02-09 19:28:00 | 108,100 | 108,100 | 107,900 | 108,000 | 398.416166 | 43,053,628.074099 |
2022-02-09 19:29:00 | 108,050 | 108,100 | 107,800 | 107,800 | 954.438734 | 103,027,817.273629 |
2022-02-09 19:30:00 | 107,800 | 107,900 | 107,750 | 107,850 | 132.008528 | 14,232,509.381537 |
2022-02-09 19:31:00 | 107,850 | 107,850 | 107,700 | 107,750 | 377.583003 | 40,694,707.399432 |
2022-02-09 19:32:00 | 107,750 | 107,750 | 107,650 | 107,650 | 435.200121 | 46,871,946.063362 |
2022-02-09 19:33:00 | 107,650 | 107,850 | 107,550 | 107,700 | 509.198918 | 54,875,348.164986 |
2022-02-09 19:34:00 | 107,700 | 107,700 | 107,450 | 107,550 | 550.466289 | 59,202,557.589688 |
2022-02-09 19:35:00 | 107,550 | 107,700 | 107,200 | 107,700 | 579.742776 | 62,300,138.688874 |
2022-02-09 19:36:00 | 107,700 | 107,800 | 107,350 | 107,750 | 293.800659 | 31,600,640.247043 |
2022-02-09 19:37:00 | 107,750 | 107,750 | 107,450 | 107,550 | 86.656514 | 9,316,022.222769 |
2022-02-09 19:38:00 | 107,550 | 107,850 | 107,350 | 107,850 | 598.027332 | 64,365,158.834295 |
2022-02-09 19:39:00 | 107,850 | 108,100 | 107,850 | 108,000 | 764.730541 | 82,599,668.700957 |
2022-02-09 19:40:00 | 108,100 | 108,100 | 108,000 | 108,000 | 363.725161 | 39,298,299.822337 |
2022-02-09 19:41:00 | 108,000 | 108,000 | 107,650 | 107,650 | 185.026469 | 19,964,588.326727 |
2022-02-09 19:42:00 | 107,700 | 108,000 | 107,650 | 108,000 | 749.401841 | 80,850,804.301679 |
2022-02-09 19:43:00 | 107,900 | 108,000 | 107,650 | 107,700 | 588.409619 | 63,480,514.287823 |
2022-02-09 19:44:00 | 107,900 | 107,900 | 107,700 | 107,750 | 176.399248 | 19,002,692.667938 |
2022-02-09 19:45:00 | 107,650 | 107,800 | 107,600 | 107,800 | 459.611862 | 49,483,214.234581 |
2022-02-09 19:46:00 | 107,800 | 107,800 | 107,750 | 107,750 | 310.10209 | 33,420,286.017803 |
2022-02-09 19:47:00 | 107,750 | 107,800 | 107,600 | 107,650 | 232.789283 | 25,068,163.487667 |
2022-02-09 19:48:00 | 107,650 | 107,850 | 107,500 | 107,550 | 1,147.415417 | 123,445,351.014437 |
2022-02-09 19:49:00 | 107,550 | 107,850 | 107,550 | 107,600 | 45.623229 | 4,916,166.058988 |
2022-02-09 19:50:00 | 107,600 | 107,600 | 107,400 | 107,550 | 457.380971 | 49,175,231.290955 |
2022-02-09 19:51:00 | 107,550 | 107,750 | 107,500 | 107,750 | 108.711055 | 11,698,268.246583 |
2022-02-09 19:52:00 | 107,700 | 107,850 | 107,650 | 107,800 | 643.127721 | 69,308,265.179077 |
2022-02-09 19:53:00 | 107,800 | 107,800 | 107,650 | 107,750 | 257.939996 | 27,794,143.925174 |
2022-02-09 19:54:00 | 107,700 | 107,950 | 107,700 | 107,950 | 154.388164 | 16,646,959.291566 |
2022-02-09 19:55:00 | 107,950 | 107,950 | 107,650 | 107,650 | 387.66341 | 41,794,386.207598 |
2022-02-09 19:56:00 | 107,650 | 107,800 | 107,650 | 107,700 | 63.676621 | 6,858,431.834397 |
2022-02-09 19:57:00 | 107,650 | 107,700 | 107,650 | 107,650 | 352.393408 | 37,937,245.26434 |
2022-02-09 19:58:00 | 107,650 | 107,700 | 107,600 | 107,700 | 122.901636 | 13,231,797.428555 |
2022-02-09 19:59:00 | 107,700 | 107,800 | 107,700 | 107,750 | 136.213962 | 14,672,699.541933 |
2022-02-09 20:00:00 | 107,800 | 107,900 | 107,600 | 107,600 | 401.52012 | 43,265,171.84453 |
2022-02-09 20:01:00 | 107,600 | 107,850 | 107,550 | 107,600 | 686.166854 | 73,846,589.845354 |
2022-02-09 20:02:00 | 107,700 | 107,800 | 107,550 | 107,600 | 222.0494 | 23,897,908.597642 |
2022-02-09 20:03:00 | 107,700 | 107,850 | 107,650 | 107,850 | 369.02485 | 39,776,530.159924 |
2022-02-09 20:04:00 | 107,850 | 107,900 | 107,600 | 107,600 | 514.84031 | 55,484,211.216266 |
2022-02-09 20:05:00 | 107,650 | 107,800 | 107,550 | 107,550 | 550.389677 | 59,227,843.824402 |
2022-02-09 20:06:00 | 107,550 | 107,750 | 107,400 | 107,400 | 1,061.100046 | 114,148,453.5311 |
2022-02-09 20:07:00 | 107,450 | 107,650 | 107,200 | 107,350 | 503.028859 | 54,001,758.155315 |
2022-02-09 20:08:00 | 107,350 | 107,450 | 107,050 | 107,250 | 1,751.734033 | 187,683,819.731672 |
2022-02-09 20:09:00 | 107,250 | 107,250 | 106,900 | 107,250 | 959.8796 | 102,723,573.011739 |
2022-02-09 20:10:00 | 106,950 | 106,950 | 106,800 | 106,950 | 2,736.637881 | 292,653,652.830327 |
2022-02-09 20:11:00 | 106,950 | 107,300 | 106,950 | 107,250 | 1,522.576455 | 162,952,123.511493 |
2022-02-09 20:12:00 | 107,100 | 107,250 | 107,000 | 107,200 | 232.788901 | 24,953,495.32499 |
2022-02-09 20:13:00 | 106,950 | 107,200 | 106,900 | 107,050 | 312.995689 | 33,477,820.415444 |
2022-02-09 20:14:00 | 107,200 | 107,300 | 107,050 | 107,050 | 426.058604 | 45,668,909.167776 |
2022-02-09 20:15:00 | 107,050 | 107,250 | 107,000 | 107,250 | 174.671859 | 18,706,369.474469 |
2022-02-09 20:16:00 | 107,200 | 107,250 | 107,150 | 107,250 | 54.874515 | 5,884,759.732785 |
2022-02-09 20:17:00 | 107,050 | 107,200 | 106,950 | 107,150 | 710.872974 | 76,112,141.10185 |
2022-02-09 20:18:00 | 107,150 | 107,250 | 106,950 | 107,200 | 1,124.136092 | 120,493,664.511252 |
2022-02-09 20:19:00 | 107,200 | 107,300 | 107,050 | 107,150 | 1,528.539468 | 163,850,049.594936 |
2022-02-09 20:20:00 | 107,200 | 107,300 | 107,100 | 107,300 | 1,310.057269 | 140,446,919.220263 |
2022-02-09 20:21:00 | 107,300 | 107,500 | 107,300 | 107,300 | 275.305473 | 29,541,164.32629 |
2022-02-09 20:22:00 | 107,300 | 107,450 | 107,150 | 107,200 | 266.239803 | 28,547,661.120104 |
2022-02-09 20:23:00 | 107,200 | 107,300 | 107,150 | 107,150 | 281.135761 | 30,152,179.904627 |
2022-02-09 20:24:00 | 107,150 | 107,300 | 106,950 | 106,950 | 251.823543 | 26,971,902.470216 |
2022-02-09 20:25:00 | 107,250 | 107,300 | 106,700 | 107,000 | 860.739309 | 92,031,415.21617 |
2022-02-09 20:26:00 | 107,000 | 107,000 | 106,750 | 106,900 | 410.429364 | 43,878,470.842395 |
2022-02-09 20:27:00 | 106,950 | 107,150 | 106,850 | 107,150 | 302.192212 | 32,330,717.00612 |
2022-02-09 20:28:00 | 107,200 | 107,250 | 107,100 | 107,250 | 215.673834 | 23,125,341.111431 |
2022-02-09 20:29:00 | 107,250 | 107,300 | 107,150 | 107,300 | 289.594385 | 31,062,496.110976 |
2022-02-09 20:30:00 | 107,300 | 107,450 | 107,250 | 107,400 | 1,094.100922 | 117,405,700.607729 |
2022-02-09 20:31:00 | 107,400 | 107,400 | 107,150 | 107,150 | 152.118757 | 16,318,257.714963 |
2022-02-09 20:32:00 | 107,400 | 107,400 | 107,200 | 107,350 | 441.637352 | 47,407,920.819115 |
2022-02-09 20:33:00 | 107,350 | 107,400 | 107,200 | 107,400 | 875.695684 | 93,985,443.287923 |
2022-02-09 20:34:00 | 107,400 | 107,400 | 107,250 | 107,400 | 641.872413 | 68,930,000.487403 |
2022-02-09 20:35:00 | 107,400 | 107,450 | 107,350 | 107,350 | 174.972115 | 18,799,073.433045 |
2022-02-09 20:36:00 | 107,350 | 107,350 | 107,250 | 107,350 | 259.867994 | 27,894,419.336233 |
2022-02-09 20:37:00 | 107,350 | 107,500 | 107,250 | 107,450 | 730.41897 | 78,450,555.421238 |
2022-02-09 20:38:00 | 107,500 | 107,600 | 107,450 | 107,550 | 785.41725 | 84,459,152.792479 |
2022-02-09 20:39:00 | 107,550 | 107,700 | 107,450 | 107,550 | 422.586405 | 45,453,930.086812 |
2022-02-09 20:40:00 | 107,700 | 107,700 | 107,550 | 107,650 | 187.715464 | 20,203,684.716806 |
2022-02-09 20:41:00 | 107,650 | 107,700 | 107,600 | 107,700 | 212.647333 | 22,888,184.04833 |
2022-02-09 20:42:00 | 107,700 | 107,700 | 107,600 | 107,600 | 252.575579 | 27,193,688.885943 |
2022-02-09 20:43:00 | 107,600 | 107,700 | 107,550 | 107,700 | 285.763468 | 30,754,695.640595 |
2022-02-09 20:44:00 | 107,650 | 107,650 | 107,550 | 107,550 | 82.473997 | 8,874,358.475189 |
2022-02-09 20:45:00 | 107,550 | 107,900 | 107,550 | 107,900 | 837.506868 | 90,239,476.210395 |
2022-02-09 20:46:00 | 107,800 | 107,900 | 107,800 | 107,900 | 406.587512 | 43,867,168.793521 |
2022-02-09 20:47:00 | 107,850 | 107,900 | 107,650 | 107,650 | 358.730634 | 38,679,664.898706 |
2022-02-09 20:48:00 | 107,750 | 107,800 | 107,650 | 107,800 | 439.382616 | 47,322,517.858734 |
2022-02-09 20:49:00 | 107,800 | 107,850 | 107,700 | 107,850 | 391.868594 | 42,257,564.588929 |
2022-02-09 20:50:00 | 107,850 | 107,850 | 107,700 | 107,750 | 206.460962 | 22,248,279.693576 |
2022-02-09 20:51:00 | 107,850 | 107,900 | 107,750 | 107,850 | 384.709365 | 41,470,664.677784 |
2022-02-09 20:52:00 | 107,850 | 107,900 | 107,500 | 107,750 | 733.724351 | 79,016,877.926348 |
2022-02-09 20:53:00 | 107,700 | 107,900 | 107,600 | 107,900 | 366.098001 | 39,466,005.628245 |
2022-02-09 20:54:00 | 107,900 | 107,900 | 107,750 | 107,800 | 286.331799 | 30,887,749.034784 |
2022-02-09 20:55:00 | 107,800 | 107,850 | 107,750 | 107,850 | 219.729988 | 23,694,790.916878 |
2022-02-09 20:56:00 | 107,850 | 107,850 | 107,800 | 107,800 | 322.703149 | 34,787,973.353004 |
2022-02-09 20:57:00 | 107,800 | 107,800 | 107,550 | 107,750 | 349.223492 | 37,639,779.95639 |
2022-02-09 20:58:00 | 107,750 | 107,850 | 107,550 | 107,800 | 98.328801 | 10,597,774.646495 |
2022-02-09 20:59:00 | 107,800 | 107,800 | 107,550 | 107,550 | 122.582538 | 13,206,727.911008 |
2022-02-09 21:00:00 | 107,750 | 107,750 | 107,550 | 107,750 | 114.167825 | 12,286,902.802588 |
2022-02-09 21:01:00 | 107,550 | 107,800 | 107,550 | 107,800 | 260.550039 | 28,077,761.422212 |
2022-02-09 21:02:00 | 107,800 | 107,800 | 107,550 | 107,750 | 185.51744 | 19,988,584.776443 |
2022-02-09 21:03:00 | 107,700 | 107,700 | 107,700 | 107,700 | 67.671993 | 7,288,273.683795 |
2022-02-09 21:04:00 | 107,700 | 107,800 | 107,700 | 107,750 | 740.887728 | 79,839,949.484164 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.