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 15:24:00 | 107,200 | 107,550 | 107,200 | 107,550 | 61.829837 | 6,640,262.610097 |
2022-02-10 15:25:00 | 107,500 | 107,650 | 107,500 | 107,650 | 377.115426 | 40,563,077.180867 |
2022-02-10 15:26:00 | 107,500 | 107,500 | 107,150 | 107,150 | 69.354645 | 7,433,115.196723 |
2022-02-10 15:27:00 | 107,150 | 107,200 | 107,050 | 107,100 | 182.1091 | 19,512,386.779664 |
2022-02-10 15:28:00 | 107,150 | 107,350 | 107,150 | 107,300 | 90.649275 | 9,715,189.63622 |
2022-02-10 15:29:00 | 107,300 | 107,300 | 107,300 | 107,300 | 0.191572 | 20,555.641264 |
2022-02-10 15:30:00 | 107,300 | 107,300 | 107,000 | 107,000 | 375.531079 | 40,208,744.6498 |
2022-02-10 15:31:00 | 107,000 | 107,000 | 107,000 | 107,000 | 31.857289 | 3,408,729.87164 |
2022-02-10 15:32:00 | 107,050 | 107,050 | 107,000 | 107,000 | 31.986605 | 3,424,040.557778 |
2022-02-10 15:33:00 | 107,000 | 107,000 | 106,850 | 106,900 | 45.162112 | 4,831,528.408352 |
2022-02-10 15:34:00 | 106,900 | 107,050 | 106,850 | 107,000 | 103.942833 | 11,124,076.342851 |
2022-02-10 15:35:00 | 107,000 | 107,050 | 107,000 | 107,050 | 372.453254 | 39,865,245.792817 |
2022-02-10 15:36:00 | 107,000 | 107,050 | 106,950 | 107,050 | 535.114484 | 57,277,071.161201 |
2022-02-10 15:37:00 | 107,050 | 107,350 | 107,000 | 107,050 | 453.656635 | 48,564,483.456022 |
2022-02-10 15:38:00 | 107,050 | 107,100 | 107,050 | 107,100 | 11.403053 | 1,220,796.467125 |
2022-02-10 15:39:00 | 107,200 | 107,750 | 107,200 | 107,300 | 395.075727 | 42,528,823.68117 |
2022-02-10 15:40:00 | 107,350 | 107,700 | 107,350 | 107,700 | 54.700865 | 5,885,930.72399 |
2022-02-10 15:41:00 | 107,700 | 107,700 | 107,650 | 107,650 | 72.873659 | 7,845,974.730929 |
2022-02-10 15:42:00 | 107,700 | 107,750 | 107,650 | 107,700 | 69.527201 | 7,488,391.061998 |
2022-02-10 15:43:00 | 107,700 | 107,750 | 107,650 | 107,750 | 378.464515 | 40,771,991.447109 |
2022-02-10 15:44:00 | 107,700 | 107,800 | 107,650 | 107,800 | 429.010919 | 46,222,832.500774 |
2022-02-10 15:45:00 | 107,800 | 108,150 | 107,800 | 107,850 | 2,846.294402 | 307,290,248.245824 |
2022-02-10 15:46:00 | 107,900 | 107,900 | 107,850 | 107,900 | 106.019209 | 11,438,073.782284 |
2022-02-10 15:47:00 | 107,850 | 108,000 | 107,800 | 107,800 | 362.405072 | 39,113,401.088639 |
2022-02-10 15:48:00 | 107,900 | 107,900 | 107,800 | 107,900 | 28.284692 | 3,051,715.448488 |
2022-02-10 15:49:00 | 107,900 | 107,950 | 107,800 | 107,950 | 43.258501 | 4,667,236.83062 |
2022-02-10 15:50:00 | 107,950 | 108,000 | 107,800 | 107,800 | 130.180745 | 14,045,909.92133 |
2022-02-10 15:51:00 | 107,800 | 107,950 | 107,800 | 107,950 | 66.485865 | 7,168,514.592583 |
2022-02-10 15:52:00 | 107,800 | 107,950 | 107,800 | 107,950 | 46.066664 | 4,968,292.999326 |
2022-02-10 15:53:00 | 107,950 | 108,000 | 107,800 | 107,800 | 26.990259 | 2,913,011.104451 |
2022-02-10 15:54:00 | 107,950 | 107,950 | 107,850 | 107,950 | 15.148241 | 1,635,015.286696 |
2022-02-10 15:55:00 | 107,900 | 108,000 | 107,900 | 108,000 | 207.110252 | 22,363,620.463016 |
2022-02-10 15:56:00 | 108,000 | 108,000 | 108,000 | 108,000 | 12.029507 | 1,299,186.72576 |
2022-02-10 15:57:00 | 108,000 | 108,000 | 107,900 | 107,950 | 67.572428 | 7,294,547.134446 |
2022-02-10 15:58:00 | 107,950 | 107,950 | 107,800 | 107,800 | 155.428997 | 16,756,344.895357 |
2022-02-10 15:59:00 | 107,800 | 107,950 | 107,700 | 107,700 | 161.158873 | 17,371,651.061679 |
2022-02-10 16:00:00 | 107,700 | 107,950 | 107,700 | 107,950 | 303.379473 | 32,689,120.736802 |
2022-02-10 16:01:00 | 107,700 | 107,750 | 107,700 | 107,750 | 16.156075 | 1,740,512.412865 |
2022-02-10 16:02:00 | 107,800 | 108,000 | 107,800 | 108,000 | 112.207677 | 12,116,187.580222 |
2022-02-10 16:03:00 | 108,000 | 108,350 | 107,800 | 107,800 | 240.201012 | 25,958,238.078367 |
2022-02-10 16:04:00 | 107,800 | 108,300 | 107,800 | 108,300 | 24.261637 | 2,622,048.411423 |
2022-02-10 16:05:00 | 108,300 | 108,300 | 107,850 | 107,950 | 8.323338 | 899,898.185932 |
2022-02-10 16:06:00 | 107,950 | 107,950 | 107,950 | 107,950 | 23.012384 | 2,484,186.879788 |
2022-02-10 16:07:00 | 107,950 | 108,150 | 107,950 | 108,000 | 84.576207 | 9,134,837.464061 |
2022-02-10 16:08:00 | 108,000 | 108,050 | 108,000 | 108,000 | 54.168287 | 5,850,179.95388 |
2022-02-10 16:09:00 | 108,050 | 108,300 | 108,000 | 108,300 | 50.467071 | 5,462,329.872171 |
2022-02-10 16:10:00 | 108,000 | 108,300 | 107,900 | 107,900 | 88.740786 | 9,596,423.445051 |
2022-02-10 16:11:00 | 108,300 | 108,300 | 108,000 | 108,250 | 42.417832 | 4,582,149.323327 |
2022-02-10 16:12:00 | 108,250 | 108,250 | 108,000 | 108,150 | 139.516562 | 15,087,115.084231 |
2022-02-10 16:13:00 | 108,150 | 108,250 | 108,000 | 108,250 | 94.198771 | 10,185,753.132098 |
2022-02-10 16:14:00 | 108,250 | 108,250 | 108,000 | 108,200 | 12.104482 | 1,309,839.750832 |
2022-02-10 16:15:00 | 108,200 | 108,200 | 108,000 | 108,000 | 37.032533 | 3,999,953.893054 |
2022-02-10 16:16:00 | 108,000 | 108,050 | 107,950 | 107,950 | 90.641102 | 9,785,887.639061 |
2022-02-10 16:17:00 | 107,950 | 107,950 | 107,800 | 107,800 | 141.520431 | 15,271,347.896748 |
2022-02-10 16:18:00 | 107,800 | 107,950 | 107,800 | 107,800 | 226.749233 | 24,444,638.466172 |
2022-02-10 16:19:00 | 107,800 | 107,950 | 107,800 | 107,800 | 27.583998 | 2,973,750.407216 |
2022-02-10 16:20:00 | 107,800 | 107,800 | 107,550 | 107,550 | 2,142.146612 | 230,613,524.176274 |
2022-02-10 16:21:00 | 107,650 | 107,650 | 107,550 | 107,650 | 1,180.33195 | 127,057,017.267474 |
2022-02-10 16:22:00 | 107,600 | 107,650 | 107,600 | 107,650 | 109.489003 | 11,786,270.402634 |
2022-02-10 16:23:00 | 107,650 | 107,650 | 107,600 | 107,600 | 48.764955 | 5,249,514.150648 |
2022-02-10 16:24:00 | 108,000 | 108,000 | 107,750 | 107,750 | 35.595457 | 3,842,501.671257 |
2022-02-10 16:25:00 | 107,750 | 107,750 | 107,700 | 107,700 | 49.979514 | 5,384,645.077877 |
2022-02-10 16:26:00 | 107,700 | 107,750 | 107,700 | 107,750 | 87.544006 | 9,432,133.378727 |
2022-02-10 16:27:00 | 107,750 | 107,950 | 107,750 | 107,950 | 27.336344 | 2,949,196.478709 |
2022-02-10 16:28:00 | 107,900 | 107,900 | 107,800 | 107,800 | 20.470084 | 2,206,802.145529 |
2022-02-10 16:29:00 | 107,850 | 107,850 | 107,750 | 107,750 | 55.796013 | 6,015,074.767775 |
2022-02-10 16:30:00 | 107,750 | 107,850 | 107,750 | 107,750 | 145.601888 | 15,695,950.06 |
2022-02-10 16:31:00 | 107,750 | 107,750 | 107,600 | 107,600 | 68.921056 | 7,423,454.561826 |
2022-02-10 16:32:00 | 107,750 | 107,800 | 107,600 | 107,600 | 36.308298 | 3,907,554.097899 |
2022-02-10 16:33:00 | 107,600 | 107,700 | 107,600 | 107,700 | 134.842649 | 14,518,960.494389 |
2022-02-10 16:34:00 | 107,700 | 107,700 | 107,650 | 107,650 | 7.9 | 850,805 |
2022-02-10 16:35:00 | 107,700 | 107,700 | 107,650 | 107,650 | 66.815751 | 7,195,111.357094 |
2022-02-10 16:36:00 | 107,650 | 107,650 | 107,650 | 107,650 | 71.857621 | 7,735,472.889885 |
2022-02-10 16:37:00 | 107,650 | 107,650 | 107,600 | 107,600 | 35.135944 | 3,782,017.055073 |
2022-02-10 16:38:00 | 107,600 | 107,600 | 107,600 | 107,600 | 48.192814 | 5,185,546.771336 |
2022-02-10 16:39:00 | 107,600 | 107,600 | 107,450 | 107,550 | 228.892324 | 24,599,240.425409 |
2022-02-10 16:40:00 | 107,550 | 107,550 | 107,400 | 107,550 | 120.043173 | 12,899,351.761074 |
2022-02-10 16:41:00 | 107,500 | 107,550 | 107,500 | 107,500 | 103.037509 | 11,081,386.173096 |
2022-02-10 16:42:00 | 107,550 | 107,600 | 107,500 | 107,550 | 111.995375 | 12,041,963.645556 |
2022-02-10 16:43:00 | 107,550 | 107,550 | 107,450 | 107,550 | 53.777425 | 5,782,446.314885 |
2022-02-10 16:44:00 | 107,550 | 107,550 | 107,450 | 107,450 | 141.56626 | 15,221,825.510648 |
2022-02-10 16:45:00 | 107,450 | 107,650 | 107,450 | 107,650 | 96.531101 | 10,380,296.229216 |
2022-02-10 16:46:00 | 107,500 | 107,650 | 107,500 | 107,650 | 21.431361 | 2,305,104.701337 |
2022-02-10 16:47:00 | 107,600 | 107,750 | 107,550 | 107,750 | 318.621869 | 34,301,372.026725 |
2022-02-10 16:48:00 | 107,750 | 107,850 | 107,750 | 107,850 | 19.912807 | 2,146,051.153995 |
2022-02-10 16:49:00 | 107,850 | 107,900 | 107,800 | 107,800 | 65.957755 | 7,116,182.564703 |
2022-02-10 16:50:00 | 107,750 | 107,950 | 107,750 | 107,950 | 186.862387 | 20,147,579.655104 |
2022-02-10 16:51:00 | 107,950 | 108,050 | 107,950 | 108,050 | 202.111311 | 21,827,704.286251 |
2022-02-10 16:52:00 | 108,050 | 108,150 | 108,000 | 108,100 | 68.16375 | 7,365,949.997579 |
2022-02-10 16:53:00 | 108,100 | 108,400 | 108,100 | 108,100 | 284.287613 | 30,764,251.65254 |
2022-02-10 16:54:00 | 108,200 | 108,500 | 108,200 | 108,300 | 565.822481 | 61,308,235.794333 |
2022-02-10 16:55:00 | 108,250 | 108,500 | 108,200 | 108,200 | 138.993247 | 15,068,035.147546 |
2022-02-10 16:56:00 | 108,300 | 108,300 | 108,200 | 108,200 | 76.490196 | 8,276,883.703933 |
2022-02-10 16:57:00 | 108,200 | 108,450 | 107,850 | 107,850 | 379.186665 | 40,979,051.268856 |
2022-02-10 16:58:00 | 107,800 | 107,850 | 107,800 | 107,800 | 503.556222 | 54,303,241.93385 |
2022-02-10 16:59:00 | 107,850 | 108,050 | 107,850 | 108,050 | 261.261808 | 28,177,666.978158 |
2022-02-10 17:00:00 | 108,050 | 108,150 | 107,900 | 107,900 | 132.257299 | 14,293,584.856937 |
2022-02-10 17:01:00 | 108,050 | 108,050 | 107,900 | 107,950 | 69.075296 | 7,457,040.27843 |
2022-02-10 17:02:00 | 107,950 | 107,950 | 107,950 | 107,950 | 0.158373 | 17,096.340522 |
2022-02-10 17:03:00 | 108,300 | 108,450 | 108,050 | 108,100 | 12.373348 | 1,339,223.692332 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.