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
|
|---|---|---|---|---|---|---|
2022-02-10 00:25:00 | 108,500 | 108,600 | 108,500 | 108,550 | 59.520614 | 6,462,647.606969 |
2022-02-10 00:26:00 | 108,550 | 108,650 | 108,550 | 108,650 | 46.457767 | 5,043,668.624133 |
2022-02-10 00:27:00 | 108,650 | 108,700 | 108,600 | 108,700 | 80.852807 | 8,784,396.447757 |
2022-02-10 00:28:00 | 108,700 | 108,700 | 108,600 | 108,600 | 398.623992 | 43,316,052.957749 |
2022-02-10 00:29:00 | 108,600 | 108,700 | 108,500 | 108,700 | 160.02012 | 17,375,060.042 |
2022-02-10 00:30:00 | 108,650 | 108,900 | 108,650 | 108,850 | 430.298588 | 46,801,360.4991 |
2022-02-10 00:31:00 | 108,850 | 108,850 | 108,550 | 108,800 | 176.610415 | 19,204,077.162286 |
2022-02-10 00:32:00 | 108,600 | 108,800 | 108,600 | 108,600 | 72.893154 | 7,918,695.488855 |
2022-02-10 00:33:00 | 108,750 | 109,000 | 108,750 | 109,000 | 122.376265 | 13,321,285.987343 |
2022-02-10 00:34:00 | 108,950 | 109,000 | 108,750 | 108,750 | 135.885676 | 14,801,149.197429 |
2022-02-10 00:35:00 | 108,750 | 108,950 | 108,700 | 108,850 | 74.451964 | 8,101,968.207801 |
2022-02-10 00:36:00 | 108,850 | 108,950 | 108,850 | 108,900 | 97.621087 | 10,633,974.410867 |
2022-02-10 00:37:00 | 108,850 | 108,900 | 108,800 | 108,900 | 160.133165 | 17,435,632.30518 |
2022-02-10 00:38:00 | 108,900 | 108,900 | 108,750 | 108,900 | 239.924564 | 26,124,597.378242 |
2022-02-10 00:39:00 | 108,800 | 108,900 | 108,750 | 108,750 | 324.661677 | 35,313,870.129365 |
2022-02-10 00:40:00 | 108,800 | 108,950 | 108,800 | 108,850 | 79.952535 | 8,702,753.347741 |
2022-02-10 00:41:00 | 108,850 | 108,850 | 108,800 | 108,800 | 35.703131 | 3,885,594.429271 |
2022-02-10 00:42:00 | 108,750 | 108,850 | 108,750 | 108,800 | 53.741123 | 5,847,400.861677 |
2022-02-10 00:43:00 | 108,800 | 108,800 | 108,700 | 108,700 | 99.378452 | 10,809,107.890229 |
2022-02-10 00:44:00 | 108,700 | 108,900 | 108,450 | 108,450 | 266.339537 | 28,941,201.823108 |
2022-02-10 00:45:00 | 108,450 | 108,900 | 108,450 | 108,500 | 176.784408 | 19,213,575.519402 |
2022-02-10 00:46:00 | 108,600 | 108,700 | 108,600 | 108,600 | 173.475165 | 18,839,633.738832 |
2022-02-10 00:47:00 | 108,600 | 108,800 | 108,600 | 108,650 | 58.71806 | 6,382,389.238578 |
2022-02-10 00:48:00 | 108,650 | 108,800 | 108,600 | 108,800 | 129.367661 | 14,069,823.283914 |
2022-02-10 00:49:00 | 108,600 | 108,700 | 108,500 | 108,500 | 95.127438 | 10,330,199.206573 |
2022-02-10 00:50:00 | 108,550 | 108,700 | 108,400 | 108,550 | 325.39249 | 35,320,909.754627 |
2022-02-10 00:51:00 | 108,650 | 108,800 | 108,650 | 108,800 | 530.834133 | 57,723,268.160156 |
2022-02-10 00:52:00 | 108,800 | 108,800 | 108,500 | 108,500 | 232.708503 | 25,289,281.630722 |
2022-02-10 00:53:00 | 108,500 | 108,600 | 108,300 | 108,600 | 2,362.309084 | 255,893,953.301845 |
2022-02-10 00:54:00 | 108,500 | 108,500 | 108,350 | 108,400 | 91.923771 | 9,971,667.868262 |
2022-02-10 00:55:00 | 108,500 | 108,700 | 108,500 | 108,550 | 240.437715 | 26,119,977.462685 |
2022-02-10 00:56:00 | 108,700 | 108,750 | 108,550 | 108,750 | 99.22879 | 10,780,641.043536 |
2022-02-10 00:57:00 | 108,550 | 108,700 | 108,500 | 108,700 | 141.147684 | 15,328,813.010454 |
2022-02-10 00:58:00 | 108,700 | 108,700 | 108,450 | 108,450 | 62.931367 | 6,832,304.6364 |
2022-02-10 00:59:00 | 108,550 | 108,700 | 108,500 | 108,700 | 56.152607 | 6,095,257.308533 |
2022-02-10 01:00:00 | 108,700 | 108,850 | 108,550 | 108,700 | 320.306702 | 34,846,703.51248 |
2022-02-10 01:01:00 | 108,500 | 108,550 | 108,100 | 108,150 | 370.983665 | 40,216,537.099165 |
2022-02-10 01:02:00 | 108,200 | 108,500 | 107,900 | 107,900 | 450.03758 | 48,654,206.962251 |
2022-02-10 01:03:00 | 108,000 | 108,500 | 108,000 | 108,500 | 249.197345 | 26,979,304.194914 |
2022-02-10 01:04:00 | 108,500 | 108,800 | 108,500 | 108,800 | 392.306776 | 42,648,736.548143 |
2022-02-10 01:05:00 | 108,850 | 108,900 | 108,600 | 108,600 | 53.326425 | 5,800,724.889131 |
2022-02-10 01:06:00 | 108,600 | 108,750 | 108,400 | 108,600 | 180.971257 | 19,652,648.46625 |
2022-02-10 01:07:00 | 108,550 | 108,700 | 108,550 | 108,700 | 73.332426 | 7,963,132.928414 |
2022-02-10 01:08:00 | 108,800 | 108,800 | 108,650 | 108,750 | 2,019.912792 | 219,473,205.096396 |
2022-02-10 01:09:00 | 108,400 | 108,750 | 108,400 | 108,400 | 35.363325 | 3,840,030.591919 |
2022-02-10 01:10:00 | 108,400 | 108,400 | 108,200 | 108,400 | 110.604057 | 11,980,538.927908 |
2022-02-10 01:11:00 | 108,400 | 108,550 | 108,300 | 108,550 | 87.680073 | 9,498,866.028587 |
2022-02-10 01:12:00 | 108,300 | 108,350 | 108,300 | 108,350 | 32.136624 | 3,480,826.931493 |
2022-02-10 01:13:00 | 108,350 | 108,350 | 108,300 | 108,300 | 278.079911 | 30,123,831.916341 |
2022-02-10 01:14:00 | 108,300 | 108,300 | 108,200 | 108,200 | 60.988831 | 6,602,079.811602 |
2022-02-10 01:15:00 | 108,250 | 108,350 | 108,250 | 108,250 | 161.277936 | 17,463,540.993388 |
2022-02-10 01:16:00 | 108,300 | 108,350 | 108,100 | 108,100 | 81.350556 | 8,805,324.728756 |
2022-02-10 01:17:00 | 108,100 | 108,200 | 107,950 | 108,050 | 485.968556 | 52,485,215.354133 |
2022-02-10 01:18:00 | 108,000 | 108,250 | 108,000 | 108,250 | 192.283891 | 20,811,383.440123 |
2022-02-10 01:19:00 | 108,150 | 108,300 | 108,150 | 108,300 | 371.090697 | 40,188,348.234307 |
2022-02-10 01:20:00 | 108,300 | 108,500 | 108,300 | 108,500 | 209.582482 | 22,709,148.149937 |
2022-02-10 01:21:00 | 108,350 | 108,600 | 108,350 | 108,400 | 169.463456 | 18,387,815.866828 |
2022-02-10 01:22:00 | 108,400 | 108,400 | 108,400 | 108,400 | 92.581175 | 10,035,799.40794 |
2022-02-10 01:23:00 | 108,400 | 108,650 | 108,400 | 108,600 | 66.197284 | 7,181,535.155631 |
2022-02-10 01:24:00 | 108,500 | 108,500 | 108,400 | 108,400 | 14.936106 | 1,620,520.028071 |
2022-02-10 01:25:00 | 108,350 | 108,500 | 108,350 | 108,350 | 27.588234 | 2,989,413.856607 |
2022-02-10 01:26:00 | 108,350 | 108,350 | 108,350 | 108,350 | 0.132346 | 14,339.725939 |
2022-02-10 01:27:00 | 108,350 | 108,600 | 108,350 | 108,600 | 20.128782 | 2,184,353.842273 |
2022-02-10 01:28:00 | 108,600 | 108,650 | 108,600 | 108,650 | 6.731837 | 731,153.42139 |
2022-02-10 01:29:00 | 108,500 | 108,600 | 108,350 | 108,350 | 42.504066 | 4,614,107.370926 |
2022-02-10 01:30:00 | 108,350 | 108,600 | 108,200 | 108,200 | 177.677816 | 19,233,548.845994 |
2022-02-10 01:31:00 | 108,200 | 108,250 | 108,200 | 108,200 | 145.807118 | 15,782,601.112557 |
2022-02-10 01:32:00 | 108,200 | 108,650 | 108,200 | 108,250 | 441.457112 | 47,797,086.568815 |
2022-02-10 01:33:00 | 108,450 | 108,600 | 108,450 | 108,600 | 24.29106 | 2,634,837.120708 |
2022-02-10 01:34:00 | 108,550 | 108,550 | 108,250 | 108,250 | 121.741272 | 13,183,306.434146 |
2022-02-10 01:35:00 | 108,250 | 108,600 | 108,250 | 108,500 | 91.348778 | 9,916,768.229611 |
2022-02-10 01:36:00 | 108,600 | 108,600 | 108,350 | 108,400 | 79.461007 | 8,613,600.565735 |
2022-02-10 01:37:00 | 108,400 | 108,450 | 108,400 | 108,400 | 139.01876 | 15,072,133.56232 |
2022-02-10 01:38:00 | 108,500 | 108,500 | 108,250 | 108,250 | 16.511078 | 1,790,447.138906 |
2022-02-10 01:39:00 | 108,300 | 108,450 | 108,300 | 108,450 | 27.513268 | 2,982,657.090275 |
2022-02-10 01:40:00 | 108,500 | 108,500 | 108,450 | 108,450 | 113.635651 | 12,327,748.014426 |
2022-02-10 01:41:00 | 108,450 | 108,600 | 108,450 | 108,450 | 23.114367 | 2,509,206.353442 |
2022-02-10 01:42:00 | 108,550 | 108,600 | 108,550 | 108,600 | 15.766674 | 1,711,633.795828 |
2022-02-10 01:43:00 | 108,600 | 108,650 | 108,600 | 108,650 | 126.939249 | 13,788,176.208126 |
2022-02-10 01:44:00 | 108,650 | 108,650 | 108,650 | 108,650 | 65.498521 | 7,116,414.300131 |
2022-02-10 01:45:00 | 108,700 | 108,700 | 108,650 | 108,650 | 243.041758 | 26,413,376.543443 |
2022-02-10 01:46:00 | 108,650 | 108,750 | 108,650 | 108,750 | 1,231.773002 | 133,896,464.036198 |
2022-02-10 01:47:00 | 108,800 | 108,950 | 108,800 | 108,900 | 87.277398 | 9,504,907.521969 |
2022-02-10 01:48:00 | 108,950 | 109,000 | 108,800 | 109,000 | 180.530582 | 19,671,500.992223 |
2022-02-10 01:49:00 | 109,000 | 109,150 | 109,000 | 109,150 | 600.375469 | 65,467,616.049035 |
2022-02-10 01:50:00 | 109,150 | 109,150 | 109,000 | 109,000 | 121.475921 | 13,244,409.598967 |
2022-02-10 01:51:00 | 109,000 | 109,050 | 108,800 | 109,050 | 218.678927 | 23,829,597.694523 |
2022-02-10 01:52:00 | 109,100 | 109,250 | 108,850 | 109,250 | 409.966659 | 44,746,746.822265 |
2022-02-10 01:53:00 | 109,250 | 109,250 | 109,100 | 109,100 | 88.901238 | 9,707,453.637715 |
2022-02-10 01:54:00 | 109,000 | 109,200 | 109,000 | 109,200 | 18.142755 | 1,980,445.721033 |
2022-02-10 01:55:00 | 109,150 | 109,150 | 109,100 | 109,100 | 79.177862 | 8,638,467.941256 |
2022-02-10 01:56:00 | 109,100 | 109,300 | 109,100 | 109,300 | 383.187312 | 41,859,291.98164 |
2022-02-10 01:57:00 | 109,300 | 109,300 | 109,150 | 109,300 | 248.872486 | 27,199,756.940808 |
2022-02-10 01:58:00 | 109,250 | 109,300 | 109,150 | 109,300 | 222.565946 | 24,317,939.037307 |
2022-02-10 01:59:00 | 109,300 | 109,300 | 109,150 | 109,300 | 555.103957 | 60,664,055.023709 |
2022-02-10 02:00:00 | 109,300 | 109,450 | 109,250 | 109,450 | 133.12811 | 14,555,726.770104 |
2022-02-10 02:01:00 | 109,450 | 109,450 | 109,300 | 109,400 | 651.778872 | 71,270,895.695691 |
2022-02-10 02:02:00 | 109,400 | 109,500 | 109,400 | 109,500 | 56.828575 | 6,219,188.393521 |
2022-02-10 02:03:00 | 109,500 | 109,500 | 109,500 | 109,500 | 153.328452 | 16,789,465.53342 |
2022-02-10 02:04:00 | 109,500 | 109,500 | 109,400 | 109,400 | 55.41036 | 6,065,647.413221 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.