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 03:45:00 | 109,950 | 110,000 | 109,750 | 109,900 | 34.802349 | 3,822,460.459579 |
2022-02-10 03:46:00 | 109,900 | 109,900 | 109,900 | 109,900 | 23.404239 | 2,572,125.913357 |
2022-02-10 03:47:00 | 109,900 | 110,000 | 109,900 | 109,900 | 25.846461 | 2,841,285.185326 |
2022-02-10 03:48:00 | 109,950 | 110,050 | 109,950 | 110,050 | 104.897017 | 11,539,156.975202 |
2022-02-10 03:49:00 | 110,100 | 110,100 | 110,050 | 110,100 | 64.885832 | 7,142,566.49326 |
2022-02-10 03:50:00 | 110,100 | 110,150 | 110,100 | 110,150 | 66.458115 | 7,318,494.091711 |
2022-02-10 03:51:00 | 110,200 | 110,200 | 110,000 | 110,000 | 159.515047 | 17,561,526.014093 |
2022-02-10 03:52:00 | 110,000 | 110,100 | 110,000 | 110,100 | 33.261188 | 3,659,472.7196 |
2022-02-10 03:53:00 | 110,150 | 110,200 | 110,100 | 110,150 | 57.828939 | 6,370,649.284115 |
2022-02-10 03:54:00 | 110,200 | 110,200 | 110,150 | 110,200 | 46.786012 | 5,155,533.53835 |
2022-02-10 03:55:00 | 110,200 | 110,450 | 110,200 | 110,450 | 367.437341 | 40,553,356.108553 |
2022-02-10 03:56:00 | 110,400 | 110,450 | 110,200 | 110,450 | 357.267202 | 39,444,709.925516 |
2022-02-10 03:57:00 | 110,350 | 110,400 | 110,300 | 110,300 | 153.883191 | 16,976,170.68321 |
2022-02-10 03:58:00 | 110,300 | 110,300 | 110,300 | 110,300 | 32.179267 | 3,549,373.101568 |
2022-02-10 03:59:00 | 110,400 | 110,450 | 110,300 | 110,300 | 98.365526 | 10,859,593.07176 |
2022-02-10 04:00:00 | 110,400 | 110,500 | 110,250 | 110,500 | 1,643.198038 | 181,438,966.615114 |
2022-02-10 04:01:00 | 110,500 | 110,500 | 110,250 | 110,500 | 100.831154 | 11,137,725.358664 |
2022-02-10 04:02:00 | 110,500 | 110,500 | 110,300 | 110,450 | 34.135066 | 3,769,848.522449 |
2022-02-10 04:03:00 | 110,450 | 110,750 | 110,450 | 110,750 | 643.300605 | 71,119,353.258202 |
2022-02-10 04:04:00 | 110,750 | 110,750 | 110,300 | 110,300 | 264.36813 | 29,233,137.078942 |
2022-02-10 04:05:00 | 110,300 | 110,600 | 110,300 | 110,600 | 233.407261 | 25,749,087.05656 |
2022-02-10 04:06:00 | 110,600 | 110,700 | 110,350 | 110,350 | 189.469545 | 20,962,079.095626 |
2022-02-10 04:07:00 | 110,350 | 110,700 | 110,350 | 110,700 | 53.79268 | 5,948,034.673511 |
2022-02-10 04:08:00 | 110,700 | 110,750 | 110,650 | 110,650 | 44.542244 | 4,931,221.539815 |
2022-02-10 04:09:00 | 110,600 | 110,650 | 110,400 | 110,450 | 27.363774 | 3,024,588.556444 |
2022-02-10 04:10:00 | 110,450 | 110,450 | 110,400 | 110,400 | 13.384349 | 1,478,208.403711 |
2022-02-10 04:11:00 | 110,400 | 110,450 | 110,400 | 110,400 | 49.623675 | 5,480,016.631109 |
2022-02-10 04:12:00 | 110,400 | 110,650 | 110,250 | 110,350 | 150.746516 | 16,636,260.358242 |
2022-02-10 04:13:00 | 110,600 | 110,650 | 110,350 | 110,350 | 36.528061 | 4,038,319.135829 |
2022-02-10 04:14:00 | 110,650 | 110,650 | 110,650 | 110,650 | 10.417849 | 1,152,734.999596 |
2022-02-10 04:15:00 | 110,400 | 110,550 | 110,100 | 110,100 | 188.875146 | 20,824,311.532807 |
2022-02-10 04:16:00 | 110,100 | 110,550 | 110,000 | 110,200 | 115.807759 | 12,751,931.533968 |
2022-02-10 04:17:00 | 110,200 | 110,500 | 110,200 | 110,500 | 41.630734 | 4,595,140.367882 |
2022-02-10 04:18:00 | 110,500 | 110,500 | 110,500 | 110,500 | 8.461068 | 934,947.99632 |
2022-02-10 04:19:00 | 110,500 | 110,500 | 110,400 | 110,400 | 21.271158 | 2,348,485.613446 |
2022-02-10 04:20:00 | 110,400 | 110,500 | 110,400 | 110,500 | 106.606276 | 11,772,648.714777 |
2022-02-10 04:21:00 | 110,450 | 110,500 | 110,450 | 110,450 | 53.992874 | 5,965,493.156816 |
2022-02-10 04:22:00 | 110,450 | 110,450 | 110,400 | 110,400 | 35.580435 | 3,929,667.167883 |
2022-02-10 04:23:00 | 110,500 | 110,500 | 110,400 | 110,400 | 6.665338 | 736,503.98249 |
2022-02-10 04:24:00 | 110,500 | 110,800 | 110,400 | 110,800 | 712.628297 | 78,874,565.891568 |
2022-02-10 04:25:00 | 110,800 | 110,800 | 110,650 | 110,750 | 53.722141 | 5,950,714.896828 |
2022-02-10 04:26:00 | 110,800 | 110,950 | 110,750 | 110,750 | 325.572454 | 36,085,076.855944 |
2022-02-10 04:27:00 | 110,850 | 110,850 | 110,750 | 110,800 | 161.267965 | 17,867,893.05436 |
2022-02-10 04:28:00 | 110,800 | 110,850 | 110,800 | 110,850 | 178.471337 | 19,783,004.688427 |
2022-02-10 04:29:00 | 110,850 | 110,850 | 110,650 | 110,800 | 169.51842 | 18,780,325.593918 |
2022-02-10 04:30:00 | 110,800 | 110,800 | 110,500 | 110,800 | 225.436492 | 24,930,172.062315 |
2022-02-10 04:31:00 | 110,650 | 110,650 | 110,350 | 110,350 | 114.317495 | 12,626,088.882276 |
2022-02-10 04:32:00 | 110,400 | 110,750 | 110,300 | 110,700 | 75.170181 | 8,302,296.511518 |
2022-02-10 04:33:00 | 110,700 | 110,700 | 110,400 | 110,500 | 4.515334 | 498,788.865039 |
2022-02-10 04:34:00 | 110,500 | 110,550 | 110,400 | 110,400 | 26.555327 | 2,933,904.846767 |
2022-02-10 04:35:00 | 110,400 | 110,500 | 110,150 | 110,300 | 290.88222 | 32,080,836.663109 |
2022-02-10 04:36:00 | 110,450 | 110,700 | 110,450 | 110,650 | 219.443226 | 24,266,233.684948 |
2022-02-10 04:37:00 | 110,600 | 110,800 | 110,400 | 110,800 | 270.037429 | 29,899,328.427406 |
2022-02-10 04:38:00 | 110,800 | 110,900 | 110,800 | 110,800 | 211.004169 | 23,380,412.133116 |
2022-02-10 04:39:00 | 110,800 | 110,800 | 110,650 | 110,650 | 12.192848 | 1,350,425.779505 |
2022-02-10 04:40:00 | 110,650 | 110,650 | 110,500 | 110,500 | 26.543403 | 2,934,296.458853 |
2022-02-10 04:41:00 | 110,500 | 110,500 | 110,500 | 110,500 | 19.066023 | 2,106,795.55697 |
2022-02-10 04:42:00 | 110,500 | 110,900 | 110,450 | 110,850 | 224.599492 | 24,836,676.626594 |
2022-02-10 04:43:00 | 110,850 | 110,850 | 110,700 | 110,700 | 5.186612 | 574,859.271192 |
2022-02-10 04:44:00 | 110,650 | 110,650 | 110,650 | 110,650 | 22.201214 | 2,456,564.37336 |
2022-02-10 04:45:00 | 110,650 | 110,850 | 110,500 | 110,500 | 174.761577 | 19,341,211.299931 |
2022-02-10 04:46:00 | 110,650 | 110,650 | 110,500 | 110,500 | 112.727811 | 12,459,777.601755 |
2022-02-10 04:47:00 | 110,500 | 110,650 | 110,500 | 110,650 | 102.417691 | 11,320,278.996159 |
2022-02-10 04:48:00 | 110,600 | 110,650 | 110,550 | 110,650 | 79.374124 | 8,778,302.131386 |
2022-02-10 04:49:00 | 110,650 | 110,850 | 110,500 | 110,800 | 146.79327 | 16,255,090.393739 |
2022-02-10 04:50:00 | 110,800 | 110,850 | 110,800 | 110,800 | 111.243281 | 12,328,463.083936 |
2022-02-10 04:51:00 | 110,800 | 110,850 | 110,800 | 110,850 | 45.449243 | 5,037,456.825966 |
2022-02-10 04:52:00 | 110,850 | 110,850 | 110,800 | 110,850 | 197.741586 | 21,919,483.199543 |
2022-02-10 04:53:00 | 110,850 | 110,850 | 110,450 | 110,850 | 242.299124 | 26,799,000.983327 |
2022-02-10 04:54:00 | 110,750 | 110,800 | 110,750 | 110,750 | 139.449547 | 15,447,281.944881 |
2022-02-10 04:55:00 | 110,750 | 110,750 | 110,650 | 110,750 | 57.171075 | 6,331,596.581723 |
2022-02-10 04:56:00 | 110,750 | 110,850 | 110,750 | 110,850 | 1,028.855326 | 114,042,023.851718 |
2022-02-10 04:57:00 | 110,850 | 110,950 | 110,850 | 110,900 | 299.36625 | 33,206,978.162215 |
2022-02-10 04:58:00 | 110,700 | 110,750 | 110,650 | 110,650 | 152.403259 | 16,869,864.792069 |
2022-02-10 04:59:00 | 110,650 | 110,950 | 110,650 | 110,650 | 70.179426 | 7,776,292.642951 |
2022-02-10 05:00:00 | 110,800 | 110,800 | 110,800 | 110,800 | 51.545476 | 5,711,238.70756 |
2022-02-10 05:01:00 | 110,800 | 110,800 | 110,650 | 110,750 | 46.311327 | 5,125,139.966344 |
2022-02-10 05:02:00 | 110,750 | 110,750 | 110,650 | 110,650 | 90.428709 | 10,010,949.658245 |
2022-02-10 05:03:00 | 110,650 | 110,650 | 110,600 | 110,600 | 42.290237 | 4,678,444.396109 |
2022-02-10 05:04:00 | 110,600 | 110,650 | 110,500 | 110,600 | 147.369093 | 16,288,918.967997 |
2022-02-10 05:05:00 | 110,600 | 110,600 | 110,400 | 110,400 | 264.131979 | 29,171,636.75335 |
2022-02-10 05:06:00 | 110,400 | 110,750 | 110,350 | 110,400 | 198.238372 | 21,889,340.319912 |
2022-02-10 05:07:00 | 110,400 | 110,500 | 110,400 | 110,450 | 182.821765 | 20,192,807.152076 |
2022-02-10 05:08:00 | 110,450 | 110,600 | 110,450 | 110,600 | 118.173542 | 13,052,277.184581 |
2022-02-10 05:09:00 | 110,600 | 110,750 | 110,550 | 110,750 | 333.697002 | 36,926,606.64272 |
2022-02-10 05:10:00 | 110,750 | 110,750 | 110,600 | 110,600 | 8.811595 | 975,738.625612 |
2022-02-10 05:11:00 | 110,750 | 110,750 | 110,650 | 110,650 | 29.627696 | 3,280,983.211017 |
2022-02-10 05:12:00 | 110,650 | 110,650 | 110,350 | 110,350 | 14.546428 | 1,606,626.956203 |
2022-02-10 05:13:00 | 110,400 | 110,400 | 110,400 | 110,400 | 61.042712 | 6,739,115.368368 |
2022-02-10 05:14:00 | 110,550 | 110,550 | 110,200 | 110,300 | 530.561074 | 58,520,257.83758 |
2022-02-10 05:15:00 | 110,250 | 110,250 | 110,250 | 110,250 | 140.280155 | 15,465,887.129543 |
2022-02-10 05:16:00 | 110,250 | 110,550 | 110,250 | 110,400 | 94.71239 | 10,460,529.526895 |
2022-02-10 05:17:00 | 110,550 | 110,550 | 110,400 | 110,400 | 63.50817 | 7,014,087.262446 |
2022-02-10 05:18:00 | 110,250 | 110,400 | 110,150 | 110,150 | 37.466085 | 4,129,503.369438 |
2022-02-10 05:19:00 | 110,300 | 110,400 | 110,300 | 110,400 | 167.152176 | 18,451,154.858947 |
2022-02-10 05:20:00 | 110,500 | 110,500 | 110,500 | 110,500 | 28.083202 | 3,103,193.855255 |
2022-02-10 05:21:00 | 110,500 | 110,500 | 110,350 | 110,350 | 38.638595 | 4,265,429.894146 |
2022-02-10 05:22:00 | 110,350 | 110,500 | 110,350 | 110,500 | 52.208505 | 5,762,811.779434 |
2022-02-10 05:23:00 | 110,500 | 110,500 | 110,400 | 110,400 | 65.492951 | 7,235,768.702008 |
2022-02-10 05:24:00 | 110,500 | 110,600 | 110,400 | 110,600 | 339.819343 | 37,558,589.565325 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.