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 02:05:00 | 109,400 | 109,450 | 109,300 | 109,450 | 193.408414 | 21,149,417.861303 |
2022-02-10 02:06:00 | 109,450 | 109,600 | 109,450 | 109,500 | 161.976723 | 17,738,019.649399 |
2022-02-10 02:07:00 | 109,600 | 109,650 | 109,500 | 109,650 | 112.247709 | 12,301,901.467179 |
2022-02-10 02:08:00 | 109,650 | 109,650 | 109,450 | 109,600 | 110.273148 | 12,084,536.469926 |
2022-02-10 02:09:00 | 109,450 | 109,600 | 109,150 | 109,350 | 108.12561 | 11,828,798.909812 |
2022-02-10 02:10:00 | 109,350 | 109,450 | 109,350 | 109,400 | 62.637903 | 6,852,705.868766 |
2022-02-10 02:11:00 | 109,400 | 109,400 | 109,350 | 109,350 | 118.161238 | 12,925,544.805514 |
2022-02-10 02:12:00 | 109,350 | 109,500 | 109,350 | 109,500 | 44.536434 | 4,870,666.464913 |
2022-02-10 02:13:00 | 109,500 | 109,500 | 109,150 | 109,300 | 138.377039 | 15,128,477.557017 |
2022-02-10 02:14:00 | 109,300 | 109,350 | 109,300 | 109,350 | 5.506306 | 601,907.799991 |
2022-02-10 02:15:00 | 109,400 | 109,600 | 109,400 | 109,550 | 605.551231 | 66,315,142.585889 |
2022-02-10 02:16:00 | 109,600 | 109,650 | 109,500 | 109,550 | 102.698458 | 11,256,143.194805 |
2022-02-10 02:17:00 | 109,550 | 109,550 | 109,500 | 109,500 | 81.332911 | 8,906,664.741253 |
2022-02-10 02:18:00 | 109,500 | 109,600 | 109,400 | 109,600 | 534.443519 | 58,542,796.179816 |
2022-02-10 02:19:00 | 109,600 | 109,700 | 109,600 | 109,700 | 323.716987 | 35,498,033.321126 |
2022-02-10 02:20:00 | 109,700 | 109,700 | 109,400 | 109,500 | 126.20744 | 13,827,336.001021 |
2022-02-10 02:21:00 | 109,450 | 109,500 | 109,450 | 109,500 | 16.439448 | 1,799,898.035692 |
2022-02-10 02:22:00 | 109,500 | 109,600 | 109,400 | 109,500 | 161.831516 | 17,714,789.531219 |
2022-02-10 02:23:00 | 109,600 | 109,750 | 109,500 | 109,550 | 82.692759 | 9,067,574.340158 |
2022-02-10 02:24:00 | 109,700 | 109,700 | 109,500 | 109,700 | 191.559718 | 21,005,655.92443 |
2022-02-10 02:25:00 | 109,700 | 109,700 | 109,500 | 109,650 | 48.375154 | 5,306,625.532783 |
2022-02-10 02:26:00 | 109,650 | 109,750 | 109,500 | 109,750 | 304.7775 | 33,415,463.729588 |
2022-02-10 02:27:00 | 109,750 | 109,750 | 109,650 | 109,750 | 127.217598 | 13,953,378.168047 |
2022-02-10 02:28:00 | 109,750 | 109,850 | 109,550 | 109,550 | 137.334972 | 15,076,774.510285 |
2022-02-10 02:29:00 | 109,550 | 109,850 | 109,550 | 109,800 | 25.633688 | 2,814,310.702578 |
2022-02-10 02:30:00 | 109,750 | 109,850 | 109,750 | 109,800 | 25.390288 | 2,787,878.434558 |
2022-02-10 02:31:00 | 109,800 | 109,800 | 109,550 | 109,600 | 121.591888 | 13,327,463.231937 |
2022-02-10 02:32:00 | 109,600 | 109,750 | 109,550 | 109,700 | 99.059492 | 10,863,183.828166 |
2022-02-10 02:33:00 | 109,700 | 109,700 | 109,650 | 109,700 | 62.324475 | 6,835,362.505571 |
2022-02-10 02:34:00 | 109,750 | 109,800 | 109,650 | 109,700 | 252.700763 | 27,725,641.780836 |
2022-02-10 02:35:00 | 109,700 | 109,850 | 109,700 | 109,800 | 150.527207 | 16,523,076.041433 |
2022-02-10 02:36:00 | 109,800 | 109,950 | 109,800 | 109,950 | 516.584512 | 56,747,312.126674 |
2022-02-10 02:37:00 | 109,950 | 110,000 | 109,900 | 110,000 | 1,021.416559 | 112,330,353.587943 |
2022-02-10 02:38:00 | 110,000 | 110,150 | 110,000 | 110,150 | 2,489.473746 | 273,881,834.011685 |
2022-02-10 02:39:00 | 110,150 | 110,350 | 110,150 | 110,350 | 734.206291 | 80,949,764.817672 |
2022-02-10 02:40:00 | 110,350 | 110,400 | 110,200 | 110,300 | 1,677.345312 | 185,098,215.319778 |
2022-02-10 02:41:00 | 110,200 | 110,300 | 109,950 | 109,950 | 229.467934 | 25,250,833.265912 |
2022-02-10 02:42:00 | 110,000 | 110,300 | 110,000 | 110,000 | 141.838515 | 15,607,457.584129 |
2022-02-10 02:43:00 | 110,000 | 110,250 | 110,000 | 110,000 | 239.251766 | 26,318,241.043193 |
2022-02-10 02:44:00 | 110,000 | 110,200 | 109,800 | 110,200 | 1,319.589302 | 145,014,331.935231 |
2022-02-10 02:45:00 | 110,200 | 110,350 | 110,100 | 110,350 | 120.275549 | 13,256,806.568146 |
2022-02-10 02:46:00 | 110,350 | 110,400 | 110,300 | 110,300 | 375.830144 | 41,468,196.663999 |
2022-02-10 02:47:00 | 110,300 | 110,300 | 110,050 | 110,100 | 177.664684 | 19,594,732.880217 |
2022-02-10 02:48:00 | 110,100 | 110,200 | 109,700 | 109,750 | 288.311608 | 31,674,576.098849 |
2022-02-10 02:49:00 | 109,950 | 110,050 | 109,950 | 110,050 | 117.091941 | 12,876,278.481656 |
2022-02-10 02:50:00 | 110,050 | 110,300 | 110,050 | 110,100 | 38.813128 | 4,277,394.646116 |
2022-02-10 02:51:00 | 110,200 | 110,300 | 110,150 | 110,250 | 28.516093 | 3,142,301.78439 |
2022-02-10 02:52:00 | 110,200 | 110,300 | 110,000 | 110,100 | 188.981511 | 20,824,761.425078 |
2022-02-10 02:53:00 | 110,250 | 110,250 | 110,000 | 110,100 | 415.449733 | 45,731,571.567956 |
2022-02-10 02:54:00 | 110,000 | 110,000 | 109,750 | 109,900 | 117.865744 | 12,952,576.845489 |
2022-02-10 02:55:00 | 109,800 | 109,900 | 109,700 | 109,700 | 65.527538 | 7,198,310.85801 |
2022-02-10 02:56:00 | 109,700 | 109,700 | 109,400 | 109,500 | 224.34824 | 24,572,755.894243 |
2022-02-10 02:57:00 | 109,500 | 109,850 | 109,500 | 109,650 | 121.019937 | 13,276,147.761986 |
2022-02-10 02:58:00 | 109,850 | 110,000 | 109,800 | 109,950 | 213.331955 | 23,453,588.128335 |
2022-02-10 02:59:00 | 110,000 | 110,400 | 110,000 | 110,100 | 163.111016 | 17,980,903.768686 |
2022-02-10 03:00:00 | 110,100 | 110,400 | 110,000 | 110,000 | 207.673424 | 22,867,396.908686 |
2022-02-10 03:01:00 | 110,000 | 110,100 | 109,600 | 109,650 | 469.384167 | 51,589,707.842197 |
2022-02-10 03:02:00 | 109,850 | 110,200 | 109,850 | 110,100 | 87.816219 | 9,665,368.823916 |
2022-02-10 03:03:00 | 110,100 | 110,400 | 109,950 | 110,200 | 68.463232 | 7,547,206.495663 |
2022-02-10 03:04:00 | 110,200 | 110,350 | 109,950 | 109,950 | 65.832804 | 7,257,531.590103 |
2022-02-10 03:05:00 | 109,950 | 109,950 | 109,650 | 109,850 | 47.229233 | 5,184,818.125934 |
2022-02-10 03:06:00 | 109,850 | 110,400 | 109,850 | 109,950 | 150.194983 | 16,522,244.651854 |
2022-02-10 03:07:00 | 110,350 | 110,400 | 109,900 | 109,900 | 136.929779 | 15,103,425.736118 |
2022-02-10 03:08:00 | 109,900 | 110,200 | 109,900 | 109,900 | 125.320631 | 13,775,129.12123 |
2022-02-10 03:09:00 | 109,900 | 110,100 | 109,900 | 109,950 | 69.443759 | 7,635,307.753993 |
2022-02-10 03:10:00 | 109,900 | 110,000 | 109,900 | 109,900 | 129.657471 | 14,254,996.320774 |
2022-02-10 03:11:00 | 109,900 | 109,900 | 109,850 | 109,850 | 62.999662 | 6,921,970.668098 |
2022-02-10 03:12:00 | 109,900 | 110,000 | 109,650 | 109,950 | 66.193434 | 7,271,143.795512 |
2022-02-10 03:13:00 | 109,950 | 109,950 | 109,650 | 109,900 | 80.676124 | 8,856,942.849283 |
2022-02-10 03:14:00 | 109,900 | 109,900 | 109,800 | 109,800 | 8.929273 | 981,025.911732 |
2022-02-10 03:15:00 | 109,950 | 109,950 | 109,950 | 109,950 | 4.625106 | 508,530.454178 |
2022-02-10 03:16:00 | 109,900 | 109,900 | 109,900 | 109,900 | 3.743207 | 411,378.397647 |
2022-02-10 03:17:00 | 109,900 | 109,900 | 109,800 | 109,800 | 71.17724 | 7,816,907.57013 |
2022-02-10 03:18:00 | 109,800 | 109,800 | 109,650 | 109,700 | 81.919162 | 8,986,586.283513 |
2022-02-10 03:19:00 | 109,700 | 109,850 | 109,650 | 109,850 | 65.805277 | 7,218,374.664791 |
2022-02-10 03:20:00 | 109,800 | 110,100 | 109,750 | 110,000 | 106.838365 | 11,748,068.275347 |
2022-02-10 03:21:00 | 110,000 | 110,000 | 110,000 | 110,000 | 28.107546 | 3,091,830.0886 |
2022-02-10 03:22:00 | 110,000 | 110,100 | 109,450 | 109,450 | 1,000.519295 | 109,643,860.43755 |
2022-02-10 03:23:00 | 109,450 | 109,700 | 109,450 | 109,600 | 104.551164 | 11,463,115.242045 |
2022-02-10 03:24:00 | 109,600 | 109,600 | 109,400 | 109,500 | 41.488685 | 4,541,718.152805 |
2022-02-10 03:25:00 | 109,600 | 109,600 | 109,400 | 109,400 | 52.134775 | 5,706,409.463949 |
2022-02-10 03:26:00 | 109,400 | 109,400 | 109,100 | 109,200 | 518.606836 | 56,650,635.638705 |
2022-02-10 03:27:00 | 109,250 | 109,500 | 109,100 | 109,450 | 48.112546 | 5,263,038.649816 |
2022-02-10 03:28:00 | 109,200 | 109,450 | 109,200 | 109,450 | 31.721083 | 3,471,858.32958 |
2022-02-10 03:29:00 | 109,400 | 109,550 | 109,400 | 109,550 | 137.326666 | 15,030,763.255625 |
2022-02-10 03:30:00 | 109,550 | 109,550 | 109,350 | 109,350 | 12.090035 | 1,322,204.220261 |
2022-02-10 03:31:00 | 109,550 | 109,600 | 109,400 | 109,600 | 96.177849 | 10,536,580.729847 |
2022-02-10 03:32:00 | 109,600 | 109,600 | 109,400 | 109,600 | 28.156331 | 3,084,401.320205 |
2022-02-10 03:33:00 | 109,400 | 109,600 | 109,350 | 109,350 | 31.254571 | 3,418,648.177381 |
2022-02-10 03:34:00 | 109,400 | 109,400 | 109,400 | 109,400 | 16.286648 | 1,781,759.309798 |
2022-02-10 03:35:00 | 109,350 | 109,350 | 109,350 | 109,350 | 6.796118 | 743,155.485804 |
2022-02-10 03:36:00 | 109,350 | 109,550 | 109,350 | 109,400 | 146.823591 | 16,059,126.494295 |
2022-02-10 03:37:00 | 109,550 | 109,600 | 109,450 | 109,600 | 55.684735 | 6,101,209.440371 |
2022-02-10 03:38:00 | 109,600 | 109,850 | 109,600 | 109,650 | 12.24193 | 1,342,576.591716 |
2022-02-10 03:39:00 | 109,700 | 109,700 | 109,550 | 109,600 | 150.654052 | 16,517,947.711111 |
2022-02-10 03:40:00 | 109,600 | 109,650 | 109,600 | 109,650 | 27.322448 | 2,995,460.75148 |
2022-02-10 03:41:00 | 109,650 | 110,000 | 109,650 | 110,000 | 42.404214 | 4,658,900.398855 |
2022-02-10 03:42:00 | 109,950 | 109,950 | 109,900 | 109,950 | 57.493496 | 6,320,655.481899 |
2022-02-10 03:43:00 | 109,950 | 109,950 | 109,900 | 109,900 | 9.320568 | 1,024,342.937825 |
2022-02-10 03:44:00 | 109,950 | 110,000 | 109,800 | 109,950 | 74.368007 | 8,175,652.878442 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.