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
|
|---|---|---|---|---|---|---|
2022-02-11 03:05:00 | 114,200 | 114,200 | 113,900 | 114,000 | 254.579505 | 29,025,166.116669 |
2022-02-11 03:06:00 | 114,000 | 114,000 | 113,750 | 113,750 | 162.673226 | 18,514,378.246248 |
2022-02-11 03:07:00 | 113,750 | 113,750 | 113,200 | 113,500 | 736.126062 | 83,450,956.56157 |
2022-02-11 03:08:00 | 113,500 | 113,550 | 113,250 | 113,400 | 150.11933 | 17,027,521.044198 |
2022-02-11 03:09:00 | 113,400 | 113,600 | 113,150 | 113,200 | 461.51075 | 52,261,276.105925 |
2022-02-11 03:10:00 | 113,200 | 113,450 | 113,200 | 113,350 | 493.600445 | 55,883,767.298755 |
2022-02-11 03:11:00 | 113,250 | 113,350 | 113,250 | 113,300 | 65.507218 | 7,419,815.917893 |
2022-02-11 03:12:00 | 113,300 | 113,450 | 113,250 | 113,450 | 141.422758 | 16,034,545.070109 |
2022-02-11 03:13:00 | 113,250 | 113,350 | 112,800 | 113,000 | 424.798252 | 48,044,473.630394 |
2022-02-11 03:14:00 | 113,100 | 113,300 | 112,800 | 113,100 | 818.578767 | 92,526,196.722311 |
2022-02-11 03:15:00 | 113,250 | 113,300 | 113,100 | 113,300 | 327.728882 | 37,101,323.168841 |
2022-02-11 03:16:00 | 113,250 | 113,350 | 113,150 | 113,350 | 65.111923 | 7,374,087.980298 |
2022-02-11 03:17:00 | 113,300 | 113,450 | 112,700 | 112,700 | 290.539129 | 32,859,342.704111 |
2022-02-11 03:18:00 | 112,750 | 113,400 | 112,650 | 112,900 | 363.789855 | 41,038,283.671002 |
2022-02-11 03:19:00 | 112,900 | 113,050 | 112,900 | 113,050 | 70.468625 | 7,960,604.044098 |
2022-02-11 03:20:00 | 113,050 | 113,350 | 112,950 | 113,050 | 32.214586 | 3,646,683.939378 |
2022-02-11 03:21:00 | 113,100 | 113,400 | 113,050 | 113,050 | 53.730647 | 6,080,503.025771 |
2022-02-11 03:22:00 | 113,050 | 113,300 | 113,050 | 113,300 | 19.184719 | 2,171,284.952439 |
2022-02-11 03:23:00 | 113,300 | 113,350 | 112,850 | 112,950 | 814.776315 | 92,119,931.24821 |
2022-02-11 03:24:00 | 112,950 | 113,200 | 112,750 | 112,750 | 183.993105 | 20,763,765.89781 |
2022-02-11 03:25:00 | 113,050 | 113,250 | 112,750 | 112,800 | 35.395698 | 3,996,838.992367 |
2022-02-11 03:26:00 | 112,800 | 113,000 | 112,650 | 113,000 | 276.405451 | 31,156,954.801737 |
2022-02-11 03:27:00 | 113,000 | 113,000 | 112,550 | 112,600 | 205.679699 | 23,166,210.893171 |
2022-02-11 03:28:00 | 112,600 | 112,900 | 112,550 | 112,600 | 109.012946 | 12,277,889.687664 |
2022-02-11 03:29:00 | 112,650 | 112,650 | 112,550 | 112,600 | 382.601811 | 43,080,239.154294 |
2022-02-11 03:30:00 | 112,550 | 112,800 | 112,550 | 112,750 | 28.784586 | 3,245,272.678795 |
2022-02-11 03:31:00 | 112,600 | 112,750 | 112,450 | 112,450 | 213.895793 | 24,069,809.10731 |
2022-02-11 03:32:00 | 112,450 | 112,500 | 112,000 | 112,150 | 1,083.2128 | 121,536,891.676253 |
2022-02-11 03:33:00 | 112,150 | 112,200 | 111,800 | 112,200 | 519.940246 | 58,243,113.987344 |
2022-02-11 03:34:00 | 112,150 | 112,200 | 111,750 | 112,100 | 176.609992 | 19,758,867.701141 |
2022-02-11 03:35:00 | 111,800 | 112,100 | 111,750 | 111,950 | 704.910435 | 78,899,153.771561 |
2022-02-11 03:36:00 | 112,050 | 112,150 | 111,850 | 112,150 | 139.165675 | 15,575,984.361128 |
2022-02-11 03:37:00 | 112,100 | 112,250 | 111,850 | 111,900 | 240.51734 | 26,948,625.006744 |
2022-02-11 03:38:00 | 111,900 | 112,100 | 111,750 | 112,100 | 1,301.225383 | 145,595,676.667973 |
2022-02-11 03:39:00 | 112,100 | 112,500 | 111,950 | 112,500 | 351.337244 | 39,471,834.082338 |
2022-02-11 03:40:00 | 112,450 | 112,450 | 112,200 | 112,450 | 32.939864 | 3,702,653.472272 |
2022-02-11 03:41:00 | 112,450 | 112,450 | 112,200 | 112,250 | 25.857018 | 2,903,254.901914 |
2022-02-11 03:42:00 | 112,300 | 112,300 | 111,950 | 112,200 | 161.604774 | 18,137,040.674689 |
2022-02-11 03:43:00 | 112,250 | 112,250 | 111,950 | 112,250 | 82.09365 | 9,202,595.033105 |
2022-02-11 03:44:00 | 112,100 | 112,250 | 112,050 | 112,050 | 74.484526 | 8,348,150.992084 |
2022-02-11 03:45:00 | 112,050 | 112,300 | 111,900 | 112,200 | 95.948714 | 10,751,686.636539 |
2022-02-11 03:46:00 | 112,150 | 112,150 | 112,100 | 112,150 | 3.086633 | 346,105.607033 |
2022-02-11 03:47:00 | 112,150 | 112,300 | 112,000 | 112,250 | 246.694161 | 27,695,125.2863 |
2022-02-11 03:48:00 | 112,200 | 112,200 | 112,000 | 112,000 | 136.818375 | 15,327,314.163609 |
2022-02-11 03:49:00 | 112,000 | 112,000 | 111,900 | 111,900 | 39.202119 | 4,388,782.303791 |
2022-02-11 03:50:00 | 112,000 | 112,050 | 112,000 | 112,050 | 17.278414 | 1,935,282.4184 |
2022-02-11 03:51:00 | 112,050 | 112,050 | 111,950 | 111,950 | 247.460341 | 27,710,651.199006 |
2022-02-11 03:52:00 | 111,950 | 112,200 | 111,800 | 111,800 | 202.146215 | 22,614,715.28002 |
2022-02-11 03:53:00 | 111,800 | 112,100 | 111,550 | 111,800 | 101.121926 | 11,299,424.302405 |
2022-02-11 03:54:00 | 111,800 | 111,900 | 111,800 | 111,900 | 9.322005 | 1,042,637.241596 |
2022-02-11 03:55:00 | 111,900 | 111,900 | 111,600 | 111,850 | 17.723072 | 1,981,998.899672 |
2022-02-11 03:56:00 | 111,650 | 111,650 | 111,600 | 111,600 | 74.549421 | 8,320,874.073619 |
2022-02-11 03:57:00 | 111,600 | 111,750 | 111,500 | 111,750 | 100.322744 | 11,194,288.187524 |
2022-02-11 03:58:00 | 111,700 | 111,700 | 111,700 | 111,700 | 12.692159 | 1,417,714.196044 |
2022-02-11 03:59:00 | 111,700 | 111,700 | 111,450 | 111,500 | 36.874946 | 4,117,577.601908 |
2022-02-11 04:00:00 | 111,650 | 111,700 | 111,500 | 111,650 | 133.207421 | 14,868,725.174693 |
2022-02-11 04:01:00 | 111,500 | 111,500 | 111,150 | 111,150 | 434.920639 | 48,390,892.806129 |
2022-02-11 04:02:00 | 111,150 | 111,200 | 111,100 | 111,100 | 305.402518 | 33,940,483.241668 |
2022-02-11 04:03:00 | 111,150 | 111,350 | 110,950 | 111,000 | 508.03736 | 56,424,837.315654 |
2022-02-11 04:04:00 | 110,900 | 111,050 | 110,850 | 110,850 | 563.767959 | 62,546,284.499143 |
2022-02-11 04:05:00 | 110,850 | 110,850 | 110,500 | 110,550 | 2,087.427082 | 230,705,918.664817 |
2022-02-11 04:06:00 | 110,550 | 110,800 | 110,500 | 110,700 | 439.749958 | 48,650,133.285455 |
2022-02-11 04:07:00 | 110,550 | 110,550 | 110,550 | 110,550 | 30.04285 | 3,321,237.120564 |
2022-02-11 04:08:00 | 110,550 | 110,550 | 110,500 | 110,500 | 35.992485 | 3,978,959.827352 |
2022-02-11 04:09:00 | 110,550 | 110,800 | 110,500 | 110,750 | 33.236563 | 3,675,719.985327 |
2022-02-11 04:10:00 | 110,700 | 110,750 | 110,500 | 110,500 | 61.935705 | 6,847,553.922507 |
2022-02-11 04:11:00 | 110,500 | 110,550 | 110,500 | 110,500 | 693.811742 | 76,666,869.654562 |
2022-02-11 04:12:00 | 110,500 | 110,750 | 110,200 | 110,200 | 1,046.921532 | 115,552,384.499923 |
2022-02-11 04:13:00 | 110,200 | 110,750 | 109,950 | 110,200 | 1,103.804837 | 121,555,862.040052 |
2022-02-11 04:14:00 | 110,200 | 110,700 | 109,550 | 109,600 | 2,648.389408 | 291,242,922.464748 |
2022-02-11 04:15:00 | 109,650 | 110,150 | 109,650 | 109,850 | 397.735239 | 43,692,178.973168 |
2022-02-11 04:16:00 | 109,850 | 110,150 | 109,800 | 110,150 | 323.090002 | 35,552,800.098485 |
2022-02-11 04:17:00 | 110,150 | 110,600 | 109,950 | 110,600 | 410.424453 | 45,242,587.600539 |
2022-02-11 04:18:00 | 110,600 | 110,850 | 110,600 | 110,600 | 422.101781 | 46,719,579.306554 |
2022-02-11 04:19:00 | 110,600 | 110,600 | 110,150 | 110,350 | 181.737223 | 20,062,602.703512 |
2022-02-11 04:20:00 | 110,350 | 110,750 | 110,300 | 110,450 | 128.435843 | 14,200,122.915836 |
2022-02-11 04:21:00 | 110,400 | 110,700 | 109,950 | 110,350 | 698.428752 | 76,961,843.702477 |
2022-02-11 04:22:00 | 110,350 | 110,350 | 110,350 | 110,350 | 458.662532 | 50,613,410.394062 |
2022-02-11 04:23:00 | 110,350 | 110,700 | 110,350 | 110,700 | 381.577672 | 42,222,661.843825 |
2022-02-11 04:24:00 | 110,650 | 110,850 | 110,650 | 110,850 | 1,670.413488 | 184,980,745.894753 |
2022-02-11 04:25:00 | 111,000 | 111,000 | 110,700 | 110,700 | 664.219724 | 73,711,712.171877 |
2022-02-11 04:26:00 | 110,950 | 111,000 | 110,800 | 111,000 | 145.570784 | 16,152,672.580236 |
2022-02-11 04:27:00 | 110,900 | 111,100 | 110,750 | 110,750 | 138.511181 | 15,371,884.019612 |
2022-02-11 04:28:00 | 110,750 | 110,750 | 110,550 | 110,550 | 141.873883 | 15,696,128.278995 |
2022-02-11 04:29:00 | 110,700 | 111,150 | 110,550 | 110,550 | 66.302504 | 7,348,724.811757 |
2022-02-11 04:30:00 | 111,050 | 111,050 | 110,150 | 110,950 | 424.379479 | 46,952,059.127324 |
2022-02-11 04:31:00 | 110,900 | 110,950 | 110,550 | 110,850 | 125.398728 | 13,878,561.202164 |
2022-02-11 04:32:00 | 110,850 | 110,950 | 110,550 | 110,850 | 170.327132 | 18,866,288.307582 |
2022-02-11 04:33:00 | 110,850 | 110,950 | 110,550 | 110,650 | 351.92718 | 38,962,675.33139 |
2022-02-11 04:34:00 | 110,550 | 111,150 | 110,550 | 110,900 | 247.072686 | 27,374,006.199997 |
2022-02-11 04:35:00 | 110,900 | 111,050 | 110,700 | 110,950 | 287.14215 | 31,836,572.78891 |
2022-02-11 04:36:00 | 110,950 | 111,450 | 110,950 | 111,450 | 200.714612 | 22,300,565.303531 |
2022-02-11 04:37:00 | 111,550 | 111,650 | 111,350 | 111,600 | 186.490351 | 20,790,647.828748 |
2022-02-11 04:38:00 | 111,650 | 111,850 | 111,450 | 111,850 | 233.167971 | 26,035,684.432497 |
2022-02-11 04:39:00 | 111,550 | 112,000 | 111,550 | 111,700 | 515.835649 | 57,648,763.210613 |
2022-02-11 04:40:00 | 111,850 | 112,300 | 111,700 | 112,300 | 94.594593 | 10,608,833.41192 |
2022-02-11 04:41:00 | 112,300 | 112,300 | 112,050 | 112,300 | 214.454759 | 24,078,928.209695 |
2022-02-11 04:42:00 | 112,300 | 112,450 | 112,100 | 112,450 | 334.184763 | 37,525,866.113624 |
2022-02-11 04:43:00 | 112,450 | 112,700 | 112,200 | 112,650 | 209.594633 | 23,569,166.789687 |
2022-02-11 04:44:00 | 112,450 | 112,600 | 112,050 | 112,050 | 202.605373 | 22,725,661.576972 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.