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 22:45:00 | 108,450 | 108,450 | 108,300 | 108,400 | 131.252171 | 14,227,412.842251 |
2022-02-09 22:46:00 | 108,400 | 108,500 | 108,250 | 108,500 | 199.484241 | 21,634,361.212836 |
2022-02-09 22:47:00 | 108,500 | 108,500 | 108,350 | 108,500 | 152.967433 | 16,596,938.722645 |
2022-02-09 22:48:00 | 108,400 | 108,600 | 108,400 | 108,400 | 220.386952 | 23,913,737.454454 |
2022-02-09 22:49:00 | 108,600 | 108,600 | 108,400 | 108,550 | 377.375421 | 40,938,784.466787 |
2022-02-09 22:50:00 | 108,400 | 108,400 | 108,250 | 108,350 | 134.837426 | 14,609,959.281996 |
2022-02-09 22:51:00 | 108,300 | 108,350 | 108,250 | 108,300 | 264.293888 | 28,612,521.050739 |
2022-02-09 22:52:00 | 108,300 | 108,350 | 108,250 | 108,350 | 397.2016 | 43,019,601.611123 |
2022-02-09 22:53:00 | 108,350 | 108,400 | 108,200 | 108,400 | 421.884539 | 45,713,032.279889 |
2022-02-09 22:54:00 | 108,500 | 108,500 | 108,350 | 108,500 | 243.890105 | 26,455,027.699728 |
2022-02-09 22:55:00 | 108,500 | 108,500 | 108,350 | 108,450 | 175.190718 | 18,995,808.655696 |
2022-02-09 22:56:00 | 108,450 | 108,450 | 108,350 | 108,350 | 663.270258 | 71,870,729.17014 |
2022-02-09 22:57:00 | 108,300 | 108,350 | 107,700 | 107,850 | 1,047.319112 | 113,077,705.912029 |
2022-02-09 22:58:00 | 107,850 | 108,000 | 107,400 | 108,000 | 1,463.598904 | 157,736,688.026178 |
2022-02-09 22:59:00 | 107,900 | 108,050 | 107,800 | 107,800 | 455.579666 | 49,175,878.70849 |
2022-02-09 23:00:00 | 107,800 | 108,050 | 107,750 | 108,050 | 1,020.179532 | 110,136,564.326948 |
2022-02-09 23:01:00 | 108,050 | 108,050 | 107,650 | 107,650 | 308.908452 | 33,303,407.053856 |
2022-02-09 23:02:00 | 107,600 | 107,650 | 107,450 | 107,650 | 155.267239 | 16,696,926.599048 |
2022-02-09 23:03:00 | 107,650 | 107,650 | 107,150 | 107,150 | 769.56809 | 82,623,250.230616 |
2022-02-09 23:04:00 | 107,150 | 107,500 | 107,150 | 107,400 | 747.424834 | 80,192,562.213539 |
2022-02-09 23:05:00 | 107,450 | 107,550 | 107,350 | 107,450 | 721.26285 | 77,520,844.033318 |
2022-02-09 23:06:00 | 107,350 | 107,750 | 107,350 | 107,500 | 388.7749 | 41,805,903.872386 |
2022-02-09 23:07:00 | 107,450 | 107,500 | 107,150 | 107,450 | 578.085787 | 62,044,936.354036 |
2022-02-09 23:08:00 | 107,400 | 107,600 | 107,400 | 107,600 | 102.126825 | 10,981,522.813423 |
2022-02-09 23:09:00 | 107,550 | 107,750 | 107,500 | 107,750 | 595.66677 | 64,116,401.256082 |
2022-02-09 23:10:00 | 107,750 | 107,750 | 107,550 | 107,700 | 246.471877 | 26,521,036.096348 |
2022-02-09 23:11:00 | 107,750 | 107,750 | 107,700 | 107,750 | 244.881555 | 26,384,075.912115 |
2022-02-09 23:12:00 | 107,750 | 108,000 | 107,750 | 107,950 | 94.817628 | 10,223,422.711141 |
2022-02-09 23:13:00 | 107,800 | 108,000 | 107,800 | 108,000 | 195.809674 | 21,125,413.059541 |
2022-02-09 23:14:00 | 108,000 | 108,050 | 107,700 | 107,700 | 580.576835 | 62,659,649.537308 |
2022-02-09 23:15:00 | 107,700 | 107,950 | 107,700 | 107,950 | 87.644154 | 9,460,369.65116 |
2022-02-09 23:16:00 | 107,850 | 107,950 | 107,800 | 107,900 | 111.32711 | 12,007,440.906391 |
2022-02-09 23:17:00 | 107,900 | 107,900 | 107,700 | 107,700 | 195.808997 | 21,099,778.09678 |
2022-02-09 23:18:00 | 107,800 | 107,950 | 107,700 | 107,950 | 107.093535 | 11,548,046.979192 |
2022-02-09 23:19:00 | 107,900 | 107,900 | 107,550 | 107,550 | 211.701257 | 22,812,636.450447 |
2022-02-09 23:20:00 | 107,550 | 107,650 | 107,500 | 107,650 | 92.338477 | 9,937,524.659599 |
2022-02-09 23:21:00 | 107,650 | 107,850 | 107,650 | 107,850 | 123.17545 | 13,265,009.766661 |
2022-02-09 23:22:00 | 107,850 | 107,900 | 107,750 | 107,850 | 258.972969 | 27,927,247.003315 |
2022-02-09 23:23:00 | 107,750 | 107,950 | 107,750 | 107,900 | 416.174468 | 44,891,840.760754 |
2022-02-09 23:24:00 | 107,900 | 107,950 | 107,900 | 107,900 | 142.675589 | 15,394,719.241103 |
2022-02-09 23:25:00 | 107,900 | 107,900 | 107,750 | 107,800 | 714.465667 | 76,999,459.962915 |
2022-02-09 23:26:00 | 107,900 | 108,200 | 107,750 | 108,050 | 1,333.056969 | 143,884,162.913565 |
2022-02-09 23:27:00 | 108,050 | 108,050 | 107,950 | 108,000 | 818.03819 | 88,330,228.71058 |
2022-02-09 23:28:00 | 108,000 | 108,000 | 107,900 | 107,950 | 275.589048 | 29,744,468.846527 |
2022-02-09 23:29:00 | 107,950 | 108,050 | 107,800 | 108,000 | 229.538946 | 24,786,865.64554 |
2022-02-09 23:30:00 | 108,000 | 108,000 | 107,800 | 107,850 | 129.418572 | 13,968,207.997169 |
2022-02-09 23:31:00 | 107,900 | 108,300 | 107,900 | 108,250 | 672.585698 | 72,706,342.437363 |
2022-02-09 23:32:00 | 108,250 | 108,350 | 108,200 | 108,350 | 298.951769 | 32,365,876.888997 |
2022-02-09 23:33:00 | 108,350 | 108,450 | 108,250 | 108,450 | 445.48505 | 48,282,049.02957 |
2022-02-09 23:34:00 | 108,450 | 108,500 | 108,450 | 108,450 | 476.365929 | 51,662,628.683461 |
2022-02-09 23:35:00 | 108,450 | 108,500 | 108,400 | 108,500 | 456.210199 | 49,494,304.618874 |
2022-02-09 23:36:00 | 108,500 | 108,500 | 108,350 | 108,350 | 417.976464 | 45,336,760.719477 |
2022-02-09 23:37:00 | 108,350 | 108,500 | 108,350 | 108,400 | 140.654938 | 15,247,715.843832 |
2022-02-09 23:38:00 | 108,400 | 108,550 | 108,400 | 108,500 | 575.893748 | 62,483,963.473279 |
2022-02-09 23:39:00 | 108,550 | 108,650 | 108,500 | 108,600 | 468.43403 | 50,864,587.660994 |
2022-02-09 23:40:00 | 108,600 | 108,600 | 108,500 | 108,500 | 37.05811 | 4,023,986.246021 |
2022-02-09 23:41:00 | 108,500 | 108,600 | 108,500 | 108,550 | 129.399472 | 14,047,100.290019 |
2022-02-09 23:42:00 | 108,600 | 108,850 | 108,550 | 108,800 | 445.874707 | 48,455,376.437318 |
2022-02-09 23:43:00 | 108,800 | 108,900 | 108,650 | 108,850 | 492.559035 | 53,616,415.592912 |
2022-02-09 23:44:00 | 108,900 | 108,950 | 108,850 | 108,900 | 728.400197 | 79,331,265.142642 |
2022-02-09 23:45:00 | 108,950 | 108,950 | 108,750 | 108,800 | 454.190363 | 49,459,931.514934 |
2022-02-09 23:46:00 | 108,800 | 109,150 | 108,650 | 109,150 | 2,567.88581 | 279,752,216.075881 |
2022-02-09 23:47:00 | 109,150 | 109,200 | 108,800 | 109,100 | 901.614225 | 98,287,719.630297 |
2022-02-09 23:48:00 | 109,050 | 109,200 | 108,850 | 109,200 | 975.208154 | 106,438,534.75134 |
2022-02-09 23:49:00 | 109,200 | 109,650 | 109,200 | 109,650 | 1,794.286832 | 196,373,949.032397 |
2022-02-09 23:50:00 | 109,600 | 109,700 | 109,400 | 109,650 | 2,909.436098 | 318,659,201.637404 |
2022-02-09 23:51:00 | 109,550 | 109,650 | 109,100 | 109,100 | 1,307.984655 | 142,988,719.764807 |
2022-02-09 23:52:00 | 109,050 | 109,150 | 108,850 | 108,950 | 1,247.509942 | 135,909,905.711012 |
2022-02-09 23:53:00 | 108,950 | 108,950 | 108,550 | 108,600 | 1,816.197193 | 197,477,453.744427 |
2022-02-09 23:54:00 | 108,650 | 108,850 | 108,550 | 108,800 | 392.118451 | 42,599,139.921292 |
2022-02-09 23:55:00 | 108,800 | 108,850 | 108,750 | 108,850 | 339.792285 | 36,974,079.088508 |
2022-02-09 23:56:00 | 108,850 | 109,200 | 108,850 | 109,150 | 1,114.457493 | 121,514,260.267366 |
2022-02-09 23:57:00 | 109,150 | 109,200 | 108,800 | 108,800 | 892.115132 | 97,238,748.920526 |
2022-02-09 23:58:00 | 108,750 | 108,950 | 108,700 | 108,900 | 655.926609 | 71,372,895.312999 |
2022-02-09 23:59:00 | 108,900 | 109,150 | 108,800 | 108,800 | 705.629763 | 76,900,504.112066 |
2022-02-10 00:00:00 | 108,950 | 108,950 | 108,600 | 108,900 | 698.963911 | 76,041,843.785277 |
2022-02-10 00:01:00 | 108,900 | 109,000 | 108,850 | 109,000 | 117.056046 | 12,754,760.092829 |
2022-02-10 00:02:00 | 108,950 | 109,150 | 108,950 | 109,150 | 466.881061 | 50,912,657.627196 |
2022-02-10 00:03:00 | 109,150 | 109,200 | 109,000 | 109,150 | 433.399862 | 47,310,405.674749 |
2022-02-10 00:04:00 | 109,150 | 109,150 | 108,950 | 109,000 | 141.267691 | 15,400,960.449953 |
2022-02-10 00:05:00 | 108,900 | 108,900 | 108,650 | 108,800 | 406.925107 | 44,268,562.939265 |
2022-02-10 00:06:00 | 108,700 | 108,950 | 107,650 | 108,850 | 2,254.752972 | 244,406,465.770166 |
2022-02-10 00:07:00 | 108,850 | 109,000 | 108,150 | 109,000 | 1,194.025314 | 129,709,440.811695 |
2022-02-10 00:08:00 | 108,950 | 109,200 | 108,900 | 109,050 | 467.851378 | 51,054,114.169309 |
2022-02-10 00:09:00 | 109,200 | 109,250 | 109,050 | 109,250 | 174.685465 | 19,064,019.203803 |
2022-02-10 00:10:00 | 109,250 | 109,300 | 109,100 | 109,200 | 990.824697 | 108,190,408.915656 |
2022-02-10 00:11:00 | 109,200 | 109,200 | 108,850 | 108,850 | 687.421091 | 74,917,482.116789 |
2022-02-10 00:12:00 | 108,800 | 109,000 | 108,700 | 108,700 | 288.492709 | 31,394,477.186647 |
2022-02-10 00:13:00 | 108,750 | 108,850 | 108,650 | 108,750 | 181.323402 | 19,714,757.14013 |
2022-02-10 00:14:00 | 108,750 | 108,900 | 108,650 | 108,800 | 87.782504 | 9,545,105.871042 |
2022-02-10 00:15:00 | 108,750 | 108,850 | 108,600 | 108,700 | 394.843676 | 42,915,526.232847 |
2022-02-10 00:16:00 | 108,700 | 108,700 | 108,550 | 108,550 | 255.08712 | 27,699,107.276311 |
2022-02-10 00:17:00 | 108,550 | 108,650 | 108,050 | 108,450 | 702.414091 | 76,123,599.681343 |
2022-02-10 00:18:00 | 108,450 | 108,750 | 108,450 | 108,600 | 389.678143 | 42,293,241.597314 |
2022-02-10 00:19:00 | 108,600 | 108,600 | 108,450 | 108,450 | 303.229987 | 32,902,861.78531 |
2022-02-10 00:20:00 | 108,400 | 108,450 | 108,050 | 108,250 | 701.580673 | 75,964,888.898751 |
2022-02-10 00:21:00 | 108,250 | 108,500 | 108,250 | 108,450 | 311.478905 | 33,768,769.107843 |
2022-02-10 00:22:00 | 108,500 | 108,600 | 108,450 | 108,600 | 2,394.630271 | 259,733,648.395738 |
2022-02-10 00:23:00 | 108,600 | 108,800 | 108,600 | 108,650 | 61.564911 | 6,689,503.739867 |
2022-02-10 00:24:00 | 108,650 | 108,650 | 108,500 | 108,600 | 99.430452 | 10,796,025.664792 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.