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
|
|---|---|---|---|---|---|---|
2022-02-08 23:25:00
| 105,050
| 105,100
| 105,000
| 105,000
| 1,074.841414
| 112,875,224.036063
|
2022-02-08 23:26:00
| 105,000
| 105,000
| 104,700
| 104,900
| 3,003.042275
| 314,857,563.413479
|
2022-02-08 23:27:00
| 104,800
| 104,900
| 104,550
| 104,550
| 2,382.912781
| 249,432,593.017977
|
2022-02-08 23:28:00
| 104,550
| 104,550
| 104,400
| 104,450
| 2,151.446068
| 224,705,185.510394
|
2022-02-08 23:29:00
| 104,450
| 104,600
| 104,350
| 104,500
| 1,510.055501
| 157,781,265.334423
|
2022-02-08 23:30:00
| 104,500
| 104,550
| 104,350
| 104,550
| 1,651.12514
| 172,505,912.753035
|
2022-02-08 23:31:00
| 104,550
| 105,000
| 104,500
| 104,900
| 1,701.155572
| 178,380,745.567025
|
2022-02-08 23:32:00
| 104,950
| 105,000
| 104,650
| 104,800
| 2,161.81298
| 226,722,375.767302
|
2022-02-08 23:33:00
| 104,700
| 104,700
| 104,300
| 104,300
| 2,020.003646
| 211,062,234.912242
|
2022-02-08 23:34:00
| 104,350
| 104,400
| 102,800
| 103,800
| 10,084.79566
| 1,046,004,417.00162
|
2022-02-08 23:35:00
| 103,550
| 104,100
| 102,800
| 104,100
| 6,940.391753
| 719,786,470.742711
|
2022-02-08 23:36:00
| 104,050
| 104,300
| 104,050
| 104,200
| 2,665.048054
| 277,607,118.973744
|
2022-02-08 23:37:00
| 104,200
| 104,600
| 104,150
| 104,600
| 1,400.844285
| 146,204,538.800327
|
2022-02-08 23:38:00
| 104,600
| 104,650
| 104,550
| 104,550
| 2,113.292409
| 221,064,408.509759
|
2022-02-08 23:39:00
| 104,550
| 104,700
| 104,500
| 104,550
| 1,248.272848
| 130,578,815.570213
|
2022-02-08 23:40:00
| 104,550
| 104,650
| 104,350
| 104,550
| 1,348.794668
| 140,893,566.067884
|
2022-02-08 23:41:00
| 104,500
| 104,500
| 104,250
| 104,500
| 1,032.17889
| 107,761,508.44492
|
2022-02-08 23:42:00
| 104,450
| 104,500
| 104,250
| 104,300
| 747.504592
| 77,988,680.568278
|
2022-02-08 23:43:00
| 104,350
| 104,350
| 104,200
| 104,300
| 1,392.924175
| 145,254,758.288393
|
2022-02-08 23:44:00
| 104,300
| 104,350
| 104,200
| 104,300
| 993.861229
| 103,670,567.215078
|
2022-02-08 23:45:00
| 104,300
| 104,550
| 104,300
| 104,350
| 1,497.718316
| 156,383,099.949366
|
2022-02-08 23:46:00
| 104,500
| 104,550
| 104,350
| 104,500
| 919.021768
| 96,034,392.835974
|
2022-02-08 23:47:00
| 104,550
| 104,850
| 104,500
| 104,600
| 2,180.347269
| 228,176,784.419289
|
2022-02-08 23:48:00
| 104,650
| 104,650
| 104,500
| 104,550
| 1,336.200542
| 139,726,012.705552
|
2022-02-08 23:49:00
| 104,500
| 104,550
| 104,150
| 104,150
| 1,469.942689
| 153,400,142.94154
|
2022-02-08 23:50:00
| 104,200
| 104,350
| 103,750
| 103,800
| 1,472.164007
| 153,148,770.032942
|
2022-02-08 23:51:00
| 103,800
| 104,000
| 103,750
| 103,950
| 1,260.925826
| 130,948,800.545958
|
2022-02-08 23:52:00
| 103,900
| 104,000
| 103,800
| 103,800
| 973.204269
| 101,099,584.097978
|
2022-02-08 23:53:00
| 103,850
| 104,100
| 103,650
| 104,100
| 1,407.214313
| 146,181,047.661083
|
2022-02-08 23:54:00
| 104,100
| 104,100
| 103,800
| 103,950
| 793.022119
| 82,458,768.863042
|
2022-02-08 23:55:00
| 103,950
| 104,000
| 103,750
| 103,800
| 941.703508
| 97,779,310.503402
|
2022-02-08 23:56:00
| 103,800
| 103,800
| 103,700
| 103,800
| 959.663972
| 99,586,060.864116
|
2022-02-08 23:57:00
| 103,800
| 103,950
| 103,750
| 103,800
| 293.403172
| 30,460,057.837781
|
2022-02-08 23:58:00
| 103,800
| 103,850
| 103,700
| 103,700
| 1,062.852502
| 110,255,273.258173
|
2022-02-08 23:59:00
| 103,750
| 103,800
| 103,600
| 103,650
| 1,564.587121
| 162,232,664.427114
|
2022-02-09 00:00:00
| 103,650
| 103,700
| 103,400
| 103,700
| 1,879.195972
| 194,590,829.816609
|
2022-02-09 00:01:00
| 103,500
| 103,700
| 103,200
| 103,300
| 1,604.220507
| 165,883,786.304974
|
2022-02-09 00:02:00
| 103,250
| 103,450
| 103,200
| 103,300
| 1,615.853193
| 166,930,571.335322
|
2022-02-09 00:03:00
| 103,250
| 103,350
| 102,950
| 102,950
| 3,159.806659
| 325,865,189.071162
|
2022-02-09 00:04:00
| 103,000
| 103,350
| 102,900
| 103,250
| 2,403.394271
| 247,907,553.321239
|
2022-02-09 00:05:00
| 103,250
| 103,300
| 103,100
| 103,250
| 1,294.531928
| 133,605,608.354725
|
2022-02-09 00:06:00
| 103,250
| 103,350
| 103,150
| 103,300
| 2,089.688031
| 215,771,763.602409
|
2022-02-09 00:07:00
| 103,300
| 103,300
| 103,150
| 103,250
| 722.906871
| 74,643,650.931502
|
2022-02-09 00:08:00
| 103,200
| 103,250
| 102,550
| 102,550
| 5,164.434396
| 531,294,956.471289
|
2022-02-09 00:09:00
| 102,500
| 102,700
| 101,500
| 102,550
| 10,817.209199
| 1,105,871,396.935671
|
2022-02-09 00:10:00
| 102,550
| 102,650
| 102,050
| 102,400
| 3,778.29107
| 386,855,523.335068
|
2022-02-09 00:11:00
| 102,400
| 102,600
| 101,500
| 102,450
| 5,443.295123
| 556,516,674.130205
|
2022-02-09 00:12:00
| 102,450
| 102,500
| 102,100
| 102,100
| 2,765.557427
| 282,944,225.581852
|
2022-02-09 00:13:00
| 102,100
| 102,100
| 101,500
| 102,000
| 7,489.403787
| 763,530,163.593558
|
2022-02-09 00:14:00
| 101,950
| 102,000
| 101,500
| 102,000
| 5,240.67898
| 533,204,073.54785
|
2022-02-09 00:15:00
| 101,800
| 102,150
| 101,800
| 101,800
| 4,327.848534
| 441,423,349.807396
|
2022-02-09 00:16:00
| 101,900
| 101,950
| 100,800
| 101,850
| 9,825.160998
| 997,040,965.031711
|
2022-02-09 00:17:00
| 101,900
| 102,500
| 101,850
| 102,400
| 5,528.871157
| 565,511,021.224109
|
2022-02-09 00:18:00
| 102,450
| 102,700
| 102,350
| 102,650
| 2,471.012746
| 253,187,072.70405
|
2022-02-09 00:19:00
| 102,650
| 102,750
| 102,400
| 102,450
| 3,921.297813
| 402,122,658.792955
|
2022-02-09 00:20:00
| 102,450
| 102,700
| 102,400
| 102,550
| 1,822.257149
| 186,956,213.230012
|
2022-02-09 00:21:00
| 102,550
| 102,650
| 102,400
| 102,500
| 1,345.238194
| 137,961,068.705252
|
2022-02-09 00:22:00
| 102,600
| 102,950
| 102,500
| 102,800
| 5,058.492089
| 519,274,577.405127
|
2022-02-09 00:23:00
| 102,750
| 102,850
| 102,700
| 102,750
| 3,331.547442
| 342,436,276.127011
|
2022-02-09 00:24:00
| 102,800
| 103,100
| 102,700
| 102,900
| 2,418.265104
| 248,833,127.852166
|
2022-02-09 00:25:00
| 102,900
| 102,900
| 102,650
| 102,700
| 2,815.081226
| 289,295,511.875199
|
2022-02-09 00:26:00
| 102,700
| 103,150
| 102,700
| 103,050
| 2,957.072532
| 304,507,412.689674
|
2022-02-09 00:27:00
| 103,050
| 103,050
| 102,750
| 102,850
| 1,090.45768
| 112,241,002.44386
|
2022-02-09 00:28:00
| 102,850
| 102,950
| 102,750
| 102,950
| 1,126.348356
| 115,878,107.813701
|
2022-02-09 00:29:00
| 102,950
| 102,950
| 102,750
| 102,900
| 1,024.970585
| 105,448,854.175848
|
2022-02-09 00:30:00
| 102,850
| 103,150
| 102,800
| 103,150
| 1,882.271926
| 193,858,500.794128
|
2022-02-09 00:31:00
| 103,100
| 103,200
| 103,000
| 103,200
| 996.284612
| 102,762,296.058452
|
2022-02-09 00:32:00
| 103,200
| 103,200
| 103,000
| 103,050
| 566.376893
| 58,416,204.296002
|
2022-02-09 00:33:00
| 103,050
| 103,150
| 102,900
| 102,900
| 678.519391
| 69,864,559.744323
|
2022-02-09 00:34:00
| 102,900
| 103,000
| 102,500
| 102,900
| 2,789.669552
| 286,629,063.541617
|
2022-02-09 00:35:00
| 102,950
| 102,950
| 102,600
| 102,900
| 634.358068
| 65,245,133.442403
|
2022-02-09 00:36:00
| 102,900
| 103,000
| 102,700
| 102,900
| 630.042998
| 64,831,184.671868
|
2022-02-09 00:37:00
| 102,900
| 102,950
| 102,750
| 102,750
| 2,120.218274
| 218,134,538.726255
|
2022-02-09 00:38:00
| 102,850
| 103,050
| 102,650
| 103,050
| 2,109.071883
| 216,931,233.106545
|
2022-02-09 00:39:00
| 103,100
| 103,200
| 103,050
| 103,150
| 2,655.95224
| 273,845,516.143048
|
2022-02-09 00:40:00
| 103,150
| 103,200
| 102,950
| 103,050
| 1,921.910289
| 198,156,574.297271
|
2022-02-09 00:41:00
| 103,000
| 103,050
| 102,850
| 102,900
| 1,776.013864
| 182,807,680.342635
|
2022-02-09 00:42:00
| 102,850
| 103,000
| 102,700
| 103,000
| 1,707.667008
| 175,627,339.428099
|
2022-02-09 00:43:00
| 102,900
| 102,900
| 102,650
| 102,700
| 3,981.955858
| 408,985,447.844
|
2022-02-09 00:44:00
| 102,700
| 102,950
| 102,500
| 102,950
| 2,208.991587
| 227,021,784.485908
|
2022-02-09 00:45:00
| 102,950
| 103,100
| 102,900
| 103,050
| 2,143.523676
| 220,760,318.34258
|
2022-02-09 00:46:00
| 103,100
| 103,100
| 102,950
| 103,100
| 929.867718
| 95,832,128.109159
|
2022-02-09 00:47:00
| 103,100
| 103,150
| 103,000
| 103,150
| 2,329.191872
| 240,144,586.858096
|
2022-02-09 00:48:00
| 103,150
| 103,200
| 102,950
| 103,000
| 1,134.720499
| 116,937,651.018245
|
2022-02-09 00:49:00
| 103,000
| 103,050
| 102,800
| 102,950
| 540.510747
| 55,645,223.405402
|
2022-02-09 00:50:00
| 103,000
| 103,050
| 102,850
| 103,000
| 1,062.409672
| 109,415,095.50505
|
2022-02-09 00:51:00
| 103,000
| 103,050
| 102,950
| 103,000
| 731.641017
| 75,362,735.584231
|
2022-02-09 00:52:00
| 103,050
| 103,050
| 102,900
| 103,000
| 285.738709
| 29,431,903.194723
|
2022-02-09 00:53:00
| 103,000
| 103,150
| 102,900
| 103,150
| 1,369.142174
| 141,134,938.630878
|
2022-02-09 00:54:00
| 103,150
| 103,200
| 103,100
| 103,200
| 600.39789
| 61,938,079.267717
|
2022-02-09 00:55:00
| 103,200
| 103,200
| 103,150
| 103,200
| 542.122037
| 55,939,729.651125
|
2022-02-09 00:56:00
| 103,200
| 103,300
| 103,150
| 103,300
| 1,031.608359
| 106,510,372.34867
|
2022-02-09 00:57:00
| 103,300
| 103,350
| 103,300
| 103,350
| 1,033.991254
| 106,845,149.621789
|
2022-02-09 00:58:00
| 103,350
| 103,350
| 103,150
| 103,250
| 257.621663
| 26,602,759.824303
|
2022-02-09 00:59:00
| 103,200
| 103,300
| 103,200
| 103,250
| 277.543
| 28,653,757.915909
|
2022-02-09 01:00:00
| 103,200
| 103,550
| 103,200
| 103,500
| 1,384.455307
| 143,195,173.669296
|
2022-02-09 01:01:00
| 103,500
| 103,500
| 103,200
| 103,400
| 1,075.658949
| 111,202,237.946932
|
2022-02-09 01:02:00
| 103,400
| 103,400
| 103,150
| 103,350
| 362.909772
| 37,465,149.952342
|
2022-02-09 01:03:00
| 103,350
| 103,350
| 103,100
| 103,100
| 257.00404
| 26,529,166.940064
|
2022-02-09 01:04:00
| 103,050
| 103,300
| 102,850
| 103,050
| 775.021424
| 79,836,135.376831
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.