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 07:05:00 | 108,250 | 108,450 | 108,250 | 108,450 | 83.412016 | 9,032,741.476215 |
2022-02-10 07:06:00 | 108,450 | 108,500 | 108,450 | 108,500 | 69.198493 | 7,507,649.009769 |
2022-02-10 07:07:00 | 108,500 | 108,550 | 108,500 | 108,500 | 107.467894 | 11,660,727.136842 |
2022-02-10 07:08:00 | 108,500 | 108,500 | 108,400 | 108,400 | 205.302606 | 22,267,956.637297 |
2022-02-10 07:09:00 | 108,350 | 108,350 | 108,250 | 108,300 | 165.283669 | 17,902,506.35104 |
2022-02-10 07:10:00 | 108,300 | 108,400 | 108,200 | 108,400 | 454.059837 | 49,154,285.727477 |
2022-02-10 07:11:00 | 108,300 | 108,400 | 108,300 | 108,350 | 94.812469 | 10,275,739.726126 |
2022-02-10 07:12:00 | 108,350 | 108,400 | 108,150 | 108,250 | 207.180641 | 22,431,875.295133 |
2022-02-10 07:13:00 | 108,250 | 108,250 | 108,150 | 108,150 | 667.948454 | 72,254,562.956577 |
2022-02-10 07:14:00 | 108,200 | 108,350 | 108,200 | 108,250 | 156.227712 | 16,908,527.626612 |
2022-02-10 07:15:00 | 108,250 | 108,250 | 108,050 | 108,200 | 340.791987 | 36,841,576.55716 |
2022-02-10 07:16:00 | 108,050 | 108,800 | 108,050 | 108,800 | 492.627388 | 53,314,587.526446 |
2022-02-10 07:17:00 | 108,700 | 108,700 | 108,300 | 108,350 | 48.107007 | 5,213,495.278168 |
2022-02-10 07:18:00 | 108,350 | 108,500 | 108,350 | 108,500 | 51.57321 | 5,592,948.789802 |
2022-02-10 07:19:00 | 108,550 | 108,550 | 108,400 | 108,400 | 135.660499 | 14,721,389.77093 |
2022-02-10 07:20:00 | 108,400 | 108,500 | 108,400 | 108,500 | 48.229714 | 5,232,863.775296 |
2022-02-10 07:21:00 | 108,500 | 108,500 | 108,400 | 108,450 | 90.301837 | 9,792,665.459048 |
2022-02-10 07:22:00 | 108,450 | 108,450 | 108,400 | 108,450 | 55.978795 | 6,070,888.534598 |
2022-02-10 07:23:00 | 108,400 | 108,400 | 108,300 | 108,300 | 76.317363 | 8,270,587.38481 |
2022-02-10 07:24:00 | 108,250 | 108,250 | 108,100 | 108,250 | 407.187011 | 44,073,690.787787 |
2022-02-10 07:25:00 | 108,200 | 108,400 | 108,150 | 108,400 | 195.7183 | 21,182,784.224535 |
2022-02-10 07:26:00 | 108,350 | 108,400 | 108,250 | 108,400 | 167.240995 | 18,125,979.591807 |
2022-02-10 07:27:00 | 108,350 | 108,500 | 108,350 | 108,500 | 101.389013 | 10,997,285.965584 |
2022-02-10 07:28:00 | 108,500 | 108,550 | 108,500 | 108,500 | 125.201212 | 13,587,560.407062 |
2022-02-10 07:29:00 | 108,500 | 108,600 | 108,500 | 108,500 | 299.842656 | 32,534,969.33627 |
2022-02-10 07:30:00 | 108,450 | 108,500 | 108,400 | 108,400 | 66.534072 | 7,213,786.427313 |
2022-02-10 07:31:00 | 108,500 | 108,500 | 108,450 | 108,450 | 8.665487 | 939,943.456646 |
2022-02-10 07:32:00 | 108,500 | 108,600 | 108,500 | 108,550 | 248.530364 | 26,973,220.937904 |
2022-02-10 07:33:00 | 108,500 | 108,500 | 108,450 | 108,500 | 285.824718 | 31,011,840.384521 |
2022-02-10 07:34:00 | 108,500 | 108,750 | 108,500 | 108,750 | 257.551271 | 27,975,763.210964 |
2022-02-10 07:35:00 | 108,750 | 108,800 | 108,750 | 108,750 | 134.507268 | 14,627,712.689504 |
2022-02-10 07:36:00 | 108,750 | 108,750 | 108,750 | 108,750 | 110.299185 | 11,995,036.37745 |
2022-02-10 07:37:00 | 108,750 | 108,750 | 108,400 | 108,550 | 267.63393 | 29,073,024.137178 |
2022-02-10 07:38:00 | 108,400 | 108,550 | 108,400 | 108,550 | 130.888599 | 14,200,969.432575 |
2022-02-10 07:39:00 | 108,550 | 108,600 | 108,500 | 108,600 | 129.201483 | 14,024,951.477167 |
2022-02-10 07:40:00 | 108,500 | 108,650 | 108,500 | 108,650 | 124.874464 | 13,564,406.528931 |
2022-02-10 07:41:00 | 108,650 | 108,800 | 108,600 | 108,800 | 107.50528 | 11,680,233.421693 |
2022-02-10 07:42:00 | 108,800 | 108,900 | 108,800 | 108,850 | 79.259323 | 8,625,347.738933 |
2022-02-10 07:43:00 | 108,850 | 108,900 | 108,850 | 108,900 | 61.617317 | 6,708,586.15965 |
2022-02-10 07:44:00 | 108,900 | 108,900 | 108,850 | 108,850 | 271.776585 | 29,584,772.475684 |
2022-02-10 07:45:00 | 108,850 | 108,850 | 108,800 | 108,800 | 102.938097 | 11,202,339.066479 |
2022-02-10 07:46:00 | 108,800 | 108,800 | 108,650 | 108,650 | 174.020146 | 18,908,989.339485 |
2022-02-10 07:47:00 | 108,650 | 108,850 | 108,600 | 108,650 | 182.348239 | 19,841,832.364198 |
2022-02-10 07:48:00 | 108,650 | 108,650 | 108,600 | 108,650 | 204.447237 | 22,203,528.831465 |
2022-02-10 07:49:00 | 108,650 | 108,650 | 108,600 | 108,600 | 86.264739 | 9,370,386.574655 |
2022-02-10 07:50:00 | 108,600 | 108,650 | 108,600 | 108,650 | 183.928945 | 19,975,941.066129 |
2022-02-10 07:51:00 | 108,600 | 108,600 | 108,600 | 108,600 | 157.353215 | 17,088,559.118592 |
2022-02-10 07:52:00 | 108,600 | 108,700 | 108,450 | 108,700 | 481.075911 | 52,228,739.102058 |
2022-02-10 07:53:00 | 108,700 | 108,850 | 108,650 | 108,700 | 14.848059 | 1,614,176.69828 |
2022-02-10 07:54:00 | 108,850 | 108,850 | 108,650 | 108,650 | 17.73507 | 1,928,415.170642 |
2022-02-10 07:55:00 | 108,650 | 108,850 | 108,650 | 108,850 | 151.24455 | 16,456,245.663551 |
2022-02-10 07:56:00 | 108,850 | 108,850 | 108,650 | 108,650 | 128.377498 | 13,968,213.794006 |
2022-02-10 07:57:00 | 108,850 | 108,850 | 108,650 | 108,850 | 140.966536 | 15,343,832.169034 |
2022-02-10 07:58:00 | 108,850 | 108,900 | 108,850 | 108,900 | 61.730265 | 6,721,617.728243 |
2022-02-10 07:59:00 | 108,900 | 108,950 | 108,900 | 108,900 | 66.911505 | 7,287,431.785834 |
2022-02-10 08:00:00 | 108,900 | 108,900 | 108,600 | 108,600 | 240.855249 | 26,178,668.245181 |
2022-02-10 08:01:00 | 108,600 | 108,950 | 108,600 | 108,800 | 52.81983 | 5,751,510.013951 |
2022-02-10 08:02:00 | 108,650 | 108,950 | 108,650 | 108,850 | 34.476399 | 3,754,300.994084 |
2022-02-10 08:03:00 | 108,750 | 108,850 | 108,700 | 108,700 | 79.601436 | 8,656,057.234001 |
2022-02-10 08:04:00 | 108,700 | 108,700 | 108,650 | 108,700 | 321.44759 | 34,937,230.786112 |
2022-02-10 08:05:00 | 108,600 | 108,800 | 108,600 | 108,750 | 561.781438 | 61,067,118.52615 |
2022-02-10 08:06:00 | 108,800 | 108,900 | 108,750 | 108,750 | 364.321728 | 39,646,721.924255 |
2022-02-10 08:07:00 | 108,800 | 108,800 | 108,750 | 108,750 | 68.291991 | 7,428,962.484507 |
2022-02-10 08:08:00 | 108,750 | 108,800 | 108,750 | 108,800 | 43.784753 | 4,762,356.405463 |
2022-02-10 08:09:00 | 108,750 | 108,850 | 108,700 | 108,800 | 80.092556 | 8,712,388.778211 |
2022-02-10 08:10:00 | 108,750 | 108,900 | 108,750 | 108,800 | 134.520885 | 14,643,517.675354 |
2022-02-10 08:11:00 | 108,800 | 109,500 | 108,800 | 109,250 | 1,713.831868 | 187,139,400.104248 |
2022-02-10 08:12:00 | 109,000 | 109,250 | 108,900 | 109,100 | 396.499633 | 43,254,510.166281 |
2022-02-10 08:13:00 | 109,000 | 109,150 | 108,900 | 109,100 | 687.246872 | 74,874,301.857122 |
2022-02-10 08:14:00 | 109,100 | 109,200 | 108,850 | 109,150 | 621.822447 | 67,784,996.074815 |
2022-02-10 08:15:00 | 109,200 | 109,200 | 108,800 | 109,200 | 171.937631 | 18,752,868.887073 |
2022-02-10 08:16:00 | 109,200 | 109,250 | 108,700 | 109,200 | 176.204756 | 19,197,373.563886 |
2022-02-10 08:17:00 | 109,200 | 109,200 | 108,850 | 108,850 | 347.186884 | 37,832,884.660888 |
2022-02-10 08:18:00 | 108,850 | 108,900 | 108,750 | 108,900 | 162.482477 | 17,678,401.590966 |
2022-02-10 08:19:00 | 108,800 | 108,950 | 108,700 | 108,750 | 89.506597 | 9,744,160.66146 |
2022-02-10 08:20:00 | 108,900 | 108,900 | 108,750 | 108,800 | 220.899603 | 24,036,377.186036 |
2022-02-10 08:21:00 | 108,800 | 108,900 | 108,500 | 108,550 | 743.98497 | 80,842,194.253488 |
2022-02-10 08:22:00 | 108,550 | 108,550 | 108,500 | 108,550 | 284.207239 | 30,848,751.715559 |
2022-02-10 08:23:00 | 108,600 | 108,950 | 108,450 | 108,900 | 244.180119 | 26,544,050.754345 |
2022-02-10 08:24:00 | 108,700 | 108,800 | 108,500 | 108,500 | 302.194139 | 32,827,725.85377 |
2022-02-10 08:25:00 | 108,500 | 108,500 | 108,400 | 108,400 | 245.131212 | 26,590,523.680552 |
2022-02-10 08:26:00 | 108,400 | 108,500 | 108,200 | 108,300 | 595.731946 | 64,517,291.150864 |
2022-02-10 08:27:00 | 108,300 | 108,400 | 108,150 | 108,400 | 611.303715 | 66,204,637.870872 |
2022-02-10 08:28:00 | 108,400 | 108,450 | 107,850 | 108,350 | 989.685251 | 106,990,758.310741 |
2022-02-10 08:29:00 | 108,000 | 108,450 | 107,800 | 108,150 | 1,672.542484 | 180,973,621.851068 |
2022-02-10 08:30:00 | 108,100 | 108,500 | 108,100 | 108,400 | 358.178609 | 38,828,961.284668 |
2022-02-10 08:31:00 | 108,400 | 108,500 | 108,400 | 108,500 | 137.084532 | 14,869,019.988096 |
2022-02-10 08:32:00 | 108,450 | 108,450 | 108,400 | 108,400 | 108.432735 | 11,754,653.151952 |
2022-02-10 08:33:00 | 108,400 | 108,500 | 108,400 | 108,500 | 87.443373 | 9,480,187.803847 |
2022-02-10 08:34:00 | 108,550 | 108,600 | 108,500 | 108,600 | 113.531971 | 12,328,142.757762 |
2022-02-10 08:35:00 | 108,600 | 108,600 | 108,500 | 108,600 | 47.997365 | 5,211,143.190762 |
2022-02-10 08:36:00 | 108,600 | 108,600 | 108,500 | 108,500 | 130.539686 | 14,170,268.924814 |
2022-02-10 08:37:00 | 108,500 | 108,600 | 108,500 | 108,500 | 83.354708 | 9,044,597.892537 |
2022-02-10 08:38:00 | 108,550 | 108,650 | 108,000 | 108,000 | 334.461008 | 36,238,375.389236 |
2022-02-10 08:39:00 | 108,000 | 108,500 | 108,000 | 108,500 | 501.197357 | 54,258,559.617091 |
2022-02-10 08:40:00 | 108,450 | 108,750 | 108,350 | 108,350 | 290.623131 | 31,518,846.278209 |
2022-02-10 08:41:00 | 108,350 | 108,600 | 108,250 | 108,600 | 149.667915 | 16,247,564.74873 |
2022-02-10 08:42:00 | 108,600 | 108,650 | 108,550 | 108,650 | 234.928005 | 25,523,581.36987 |
2022-02-10 08:43:00 | 108,600 | 108,650 | 108,450 | 108,650 | 120.58899 | 13,099,555.345364 |
2022-02-10 08:44:00 | 108,500 | 108,700 | 108,500 | 108,700 | 149.71745 | 16,268,891.121968 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.