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 08:45:00 | 108,700 | 108,800 | 108,650 | 108,700 | 90.259452 | 9,810,947.166971 |
2022-02-10 08:46:00 | 108,700 | 108,900 | 108,500 | 108,650 | 386.351214 | 41,978,929.755227 |
2022-02-10 08:47:00 | 108,800 | 108,950 | 108,800 | 108,900 | 310.113813 | 33,770,829.482174 |
2022-02-10 08:48:00 | 108,900 | 108,900 | 108,650 | 108,700 | 180.041573 | 19,591,315.203002 |
2022-02-10 08:49:00 | 108,700 | 108,900 | 108,700 | 108,900 | 90.092509 | 9,794,713.313557 |
2022-02-10 08:50:00 | 108,850 | 108,900 | 108,750 | 108,850 | 61.641109 | 6,710,619.880946 |
2022-02-10 08:51:00 | 108,850 | 109,000 | 108,850 | 108,950 | 218.174482 | 23,759,333.851827 |
2022-02-10 08:52:00 | 108,950 | 109,200 | 108,950 | 108,950 | 303.976483 | 33,146,262.184017 |
2022-02-10 08:53:00 | 108,950 | 108,950 | 108,850 | 108,850 | 212.824066 | 23,176,923.881378 |
2022-02-10 08:54:00 | 108,950 | 109,150 | 108,850 | 108,850 | 59.498951 | 6,479,323.98118 |
2022-02-10 08:55:00 | 109,100 | 109,100 | 108,500 | 108,550 | 97.433551 | 10,598,069.295605 |
2022-02-10 08:56:00 | 108,550 | 108,600 | 108,250 | 108,400 | 387.283745 | 42,003,279.69884 |
2022-02-10 08:57:00 | 108,500 | 108,750 | 108,400 | 108,500 | 342.750107 | 37,209,179.231502 |
2022-02-10 08:58:00 | 108,550 | 108,750 | 108,550 | 108,700 | 191.104461 | 20,761,590.024026 |
2022-02-10 08:59:00 | 108,700 | 109,050 | 108,700 | 108,800 | 697.609167 | 75,892,772.142263 |
2022-02-10 08:59:00 | 108,700 | 109,050 | 108,700 | 108,800 | 697.609167 | 75,892,772.142263 |
2022-02-10 09:00:00 | 108,800 | 108,800 | 108,750 | 108,750 | 747.007736 | 81,239,577.806025 |
2022-02-10 09:01:00 | 108,750 | 108,750 | 108,000 | 108,250 | 599.798021 | 65,022,537.673733 |
2022-02-10 09:02:00 | 108,100 | 108,400 | 107,550 | 108,000 | 2,116.951047 | 228,265,749.050167 |
2022-02-10 09:03:00 | 107,600 | 108,650 | 107,600 | 108,200 | 619.328058 | 66,925,327.685478 |
2022-02-10 09:04:00 | 108,200 | 108,250 | 107,750 | 108,050 | 484.569193 | 52,395,064.92696 |
2022-02-10 09:05:00 | 108,050 | 108,350 | 107,750 | 108,000 | 500.964101 | 54,133,963.698506 |
2022-02-10 09:06:00 | 108,000 | 108,250 | 107,700 | 108,000 | 433.649252 | 46,869,593.175278 |
2022-02-10 09:07:00 | 108,000 | 108,050 | 107,850 | 108,050 | 609.118968 | 65,784,419.854311 |
2022-02-10 09:08:00 | 108,000 | 108,050 | 107,850 | 108,050 | 391.968061 | 42,304,706.561042 |
2022-02-10 09:09:00 | 108,050 | 108,100 | 107,650 | 107,800 | 522.574221 | 56,370,140.66481 |
2022-02-10 09:10:00 | 107,900 | 108,000 | 107,750 | 108,000 | 780.260548 | 84,163,671.26715 |
2022-02-10 09:11:00 | 107,850 | 108,200 | 107,750 | 108,000 | 2,514.743788 | 271,574,248.643443 |
2022-02-10 09:12:00 | 108,000 | 108,000 | 107,950 | 107,950 | 210.956785 | 22,781,566.432061 |
2022-02-10 09:13:00 | 107,950 | 108,000 | 107,600 | 107,600 | 543.336077 | 58,592,164.898231 |
2022-02-10 09:14:00 | 107,600 | 107,600 | 106,750 | 107,350 | 4,123.352083 | 441,576,909.519507 |
2022-02-10 09:15:00 | 107,250 | 107,300 | 106,550 | 106,950 | 1,733.814394 | 185,247,183.905356 |
2022-02-10 09:16:00 | 106,950 | 107,250 | 106,800 | 106,850 | 537.73514 | 57,556,419.596819 |
2022-02-10 09:17:00 | 106,850 | 107,250 | 106,750 | 106,800 | 753.71097 | 80,551,683.46893 |
2022-02-10 09:18:00 | 106,800 | 106,950 | 106,750 | 106,950 | 270.204269 | 28,860,046.960356 |
2022-02-10 09:19:00 | 106,950 | 107,000 | 106,800 | 106,800 | 578.545656 | 61,816,143.020693 |
2022-02-10 09:20:00 | 106,800 | 107,200 | 106,800 | 107,100 | 425.270891 | 45,455,873.852066 |
2022-02-10 09:21:00 | 106,900 | 107,500 | 106,850 | 107,350 | 638.491928 | 68,474,690.418323 |
2022-02-10 09:22:00 | 107,350 | 107,450 | 107,300 | 107,350 | 354.445048 | 38,049,408.158119 |
2022-02-10 09:23:00 | 107,300 | 107,500 | 107,300 | 107,450 | 1,019.140235 | 109,536,523.914871 |
2022-02-10 09:24:00 | 107,450 | 107,500 | 107,000 | 107,100 | 201.690082 | 21,661,154.89178 |
2022-02-10 09:25:00 | 107,100 | 107,400 | 107,100 | 107,400 | 850.793064 | 91,351,272.018433 |
2022-02-10 09:26:00 | 107,400 | 107,400 | 107,150 | 107,150 | 386.20804 | 41,446,607.584138 |
2022-02-10 09:27:00 | 107,150 | 107,500 | 107,100 | 107,500 | 1,029.429417 | 110,576,694.966513 |
2022-02-10 09:28:00 | 107,300 | 107,500 | 107,300 | 107,500 | 2,702.607498 | 290,449,616.888949 |
2022-02-10 09:29:00 | 107,500 | 107,500 | 107,250 | 107,500 | 1,185.875813 | 127,468,083.541532 |
2022-02-10 09:30:00 | 107,500 | 107,650 | 107,350 | 107,650 | 150.70516 | 16,211,838.983369 |
2022-02-10 09:31:00 | 107,500 | 107,500 | 107,350 | 107,400 | 70.349453 | 7,556,115.38474 |
2022-02-10 09:32:00 | 107,400 | 107,500 | 107,250 | 107,500 | 246.137688 | 26,429,227.396955 |
2022-02-10 09:33:00 | 107,500 | 107,650 | 107,300 | 107,350 | 623.071696 | 66,873,805.522546 |
2022-02-10 09:34:00 | 107,350 | 107,500 | 107,350 | 107,350 | 78.685451 | 8,450,473.884628 |
2022-02-10 09:35:00 | 107,400 | 107,600 | 107,250 | 107,600 | 100.188623 | 10,751,642.29222 |
2022-02-10 09:36:00 | 107,300 | 107,650 | 107,300 | 107,300 | 130.157983 | 13,979,486.157844 |
2022-02-10 09:37:00 | 107,300 | 107,400 | 107,250 | 107,400 | 455.623354 | 48,887,054.847247 |
2022-02-10 09:38:00 | 107,300 | 107,400 | 107,100 | 107,200 | 465.187959 | 49,890,925.01029 |
2022-02-10 09:39:00 | 107,200 | 107,650 | 107,200 | 107,500 | 257.366932 | 27,669,054.144769 |
2022-02-10 09:40:00 | 107,500 | 107,650 | 107,400 | 107,450 | 111.495211 | 11,994,843.013605 |
2022-02-10 09:41:00 | 107,400 | 107,650 | 107,250 | 107,650 | 698.246524 | 75,122,006.469607 |
2022-02-10 09:42:00 | 107,350 | 107,650 | 107,350 | 107,350 | 305.161701 | 32,834,175.967398 |
2022-02-10 09:43:00 | 107,350 | 107,650 | 107,350 | 107,650 | 1,112.161323 | 119,720,261.385294 |
2022-02-10 09:44:00 | 107,600 | 107,600 | 107,300 | 107,500 | 139.186811 | 14,945,526.508954 |
2022-02-10 09:45:00 | 107,350 | 107,450 | 107,200 | 107,250 | 267.740067 | 28,732,679.835002 |
2022-02-10 09:46:00 | 107,250 | 107,500 | 107,200 | 107,500 | 266.589977 | 28,593,573.709098 |
2022-02-10 09:47:00 | 107,500 | 107,550 | 107,350 | 107,350 | 105.594393 | 11,349,557.065199 |
2022-02-10 09:48:00 | 107,400 | 107,700 | 107,400 | 107,700 | 253.779681 | 27,315,745.78391 |
2022-02-10 09:49:00 | 107,650 | 107,700 | 107,650 | 107,700 | 109.270167 | 11,766,998.125679 |
2022-02-10 09:50:00 | 107,650 | 107,700 | 107,650 | 107,700 | 204.301511 | 22,001,474.535914 |
2022-02-10 09:51:00 | 107,700 | 107,700 | 107,700 | 107,700 | 147.789205 | 15,916,897.383885 |
2022-02-10 09:52:00 | 107,750 | 107,750 | 107,650 | 107,650 | 366.150722 | 39,439,768.483333 |
2022-02-10 09:53:00 | 107,500 | 107,750 | 107,500 | 107,500 | 33.013593 | 3,549,712.100768 |
2022-02-10 09:54:00 | 107,500 | 107,750 | 107,500 | 107,500 | 315.702574 | 33,974,477.094001 |
2022-02-10 09:55:00 | 107,450 | 107,700 | 107,400 | 107,700 | 155.532274 | 16,713,713.647558 |
2022-02-10 09:56:00 | 107,400 | 107,600 | 107,400 | 107,600 | 59.893529 | 6,443,295.390384 |
2022-02-10 09:57:00 | 107,600 | 107,750 | 107,600 | 107,700 | 301.594619 | 32,483,084.600487 |
2022-02-10 09:58:00 | 107,600 | 107,600 | 107,450 | 107,500 | 71.330303 | 7,672,420.032034 |
2022-02-10 09:59:00 | 107,500 | 107,600 | 107,450 | 107,450 | 129.634408 | 13,936,710.84096 |
2022-02-10 10:00:00 | 107,450 | 107,500 | 107,300 | 107,300 | 337.751772 | 36,278,154.902336 |
2022-02-10 10:01:00 | 107,300 | 107,400 | 107,300 | 107,350 | 70.998126 | 7,618,853.433352 |
2022-02-10 10:02:00 | 107,350 | 107,350 | 107,200 | 107,350 | 574.389411 | 61,615,299.754584 |
2022-02-10 10:03:00 | 107,350 | 107,750 | 107,200 | 107,700 | 183.671997 | 19,742,449.122518 |
2022-02-10 10:04:00 | 107,700 | 107,750 | 107,600 | 107,600 | 201.119528 | 21,669,248.144457 |
2022-02-10 10:05:00 | 107,700 | 107,800 | 107,600 | 107,750 | 216.181284 | 23,289,051.110713 |
2022-02-10 10:06:00 | 107,750 | 107,750 | 107,450 | 107,450 | 165.558335 | 17,818,874.00386 |
2022-02-10 10:07:00 | 107,500 | 107,600 | 107,450 | 107,450 | 137.166439 | 14,741,796.311541 |
2022-02-10 10:08:00 | 107,450 | 107,450 | 107,350 | 107,350 | 332.320991 | 35,696,057.775291 |
2022-02-10 10:09:00 | 107,350 | 107,500 | 107,200 | 107,250 | 194.495306 | 20,868,280.965482 |
2022-02-10 10:10:00 | 107,250 | 107,500 | 107,200 | 107,250 | 151.078284 | 16,215,676.789324 |
2022-02-10 10:11:00 | 107,250 | 107,450 | 106,950 | 107,050 | 678.428467 | 72,618,816.402946 |
2022-02-10 10:12:00 | 107,050 | 107,400 | 107,050 | 107,400 | 585.404851 | 62,755,450.926568 |
2022-02-10 10:13:00 | 107,100 | 107,400 | 107,050 | 107,050 | 185.012236 | 19,829,616.611342 |
2022-02-10 10:14:00 | 107,050 | 107,100 | 106,600 | 106,600 | 1,076.022581 | 115,031,098.658489 |
2022-02-10 10:15:00 | 107,000 | 107,400 | 107,000 | 107,100 | 222.658379 | 23,854,840.116384 |
2022-02-10 10:16:00 | 107,100 | 107,400 | 107,100 | 107,400 | 292.424941 | 31,365,547.273787 |
2022-02-10 10:17:00 | 107,300 | 107,400 | 107,300 | 107,350 | 35.362074 | 3,794,447.024459 |
2022-02-10 10:18:00 | 107,300 | 107,350 | 107,200 | 107,200 | 58.707593 | 6,298,622.767165 |
2022-02-10 10:19:00 | 107,200 | 107,200 | 107,100 | 107,200 | 292.359962 | 31,334,669.465891 |
2022-02-10 10:20:00 | 107,200 | 107,200 | 107,050 | 107,200 | 304.462111 | 32,615,786.216866 |
2022-02-10 10:21:00 | 107,100 | 107,350 | 107,100 | 107,250 | 51.331619 | 5,504,453.929783 |
2022-02-10 10:22:00 | 107,250 | 107,550 | 107,200 | 107,400 | 392.889625 | 42,210,511.540296 |
2022-02-10 10:23:00 | 107,400 | 107,400 | 107,250 | 107,250 | 300.084926 | 32,186,862.683711 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.