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 04:45:00 | 112,050 | 112,350 | 111,750 | 112,300 | 69.778215 | 7,815,068.605478 |
2022-02-11 04:46:00 | 112,300 | 112,350 | 112,200 | 112,200 | 87.624132 | 9,833,227.854574 |
2022-02-11 04:47:00 | 112,150 | 112,400 | 112,150 | 112,300 | 121.363747 | 13,615,470.097552 |
2022-02-11 04:48:00 | 112,300 | 112,300 | 112,200 | 112,300 | 179.110058 | 20,114,028.638286 |
2022-02-11 04:49:00 | 112,200 | 112,300 | 111,750 | 112,000 | 231.232241 | 25,898,913.408284 |
2022-02-11 04:50:00 | 111,950 | 111,950 | 111,400 | 111,400 | 707.188944 | 78,882,174.447194 |
2022-02-11 04:51:00 | 111,500 | 111,900 | 111,300 | 111,350 | 165.199794 | 18,397,314.157702 |
2022-02-11 04:52:00 | 111,500 | 111,500 | 111,500 | 111,500 | 15.237991 | 1,699,036.042215 |
2022-02-11 04:53:00 | 111,500 | 111,500 | 111,000 | 111,000 | 241.257105 | 26,866,807.663316 |
2022-02-11 04:54:00 | 111,000 | 111,350 | 110,900 | 111,050 | 113.938571 | 12,652,622.716352 |
2022-02-11 04:55:00 | 111,050 | 111,350 | 111,050 | 111,350 | 15.630176 | 1,737,842.082281 |
2022-02-11 04:56:00 | 111,100 | 111,250 | 110,750 | 111,000 | 156.392107 | 17,361,905.53791 |
2022-02-11 04:57:00 | 111,000 | 111,350 | 110,950 | 111,000 | 231.279067 | 25,671,510.915388 |
2022-02-11 04:58:00 | 110,950 | 111,000 | 110,650 | 110,900 | 416.563543 | 46,198,271.397459 |
2022-02-11 04:59:00 | 110,650 | 111,200 | 110,650 | 111,200 | 157.933498 | 17,529,688.711333 |
2022-02-11 05:00:00 | 111,150 | 111,200 | 110,550 | 110,850 | 329.647406 | 36,507,429.806504 |
2022-02-11 05:01:00 | 110,900 | 111,400 | 110,600 | 110,800 | 215.174337 | 23,859,892.22624 |
2022-02-11 05:02:00 | 110,650 | 111,100 | 110,500 | 111,100 | 363.609678 | 40,245,117.659346 |
2022-02-11 05:03:00 | 111,000 | 111,250 | 111,000 | 111,250 | 73.338764 | 8,154,308.928576 |
2022-02-11 05:04:00 | 111,200 | 111,550 | 111,200 | 111,500 | 23.84086 | 2,651,901.260389 |
2022-02-11 05:05:00 | 111,500 | 111,550 | 110,750 | 111,550 | 663.976147 | 73,886,493.762972 |
2022-02-11 05:06:00 | 111,550 | 111,950 | 111,550 | 111,950 | 82.354905 | 9,191,159.657741 |
2022-02-11 05:07:00 | 111,850 | 111,950 | 111,600 | 111,950 | 223.752464 | 25,040,527.631673 |
2022-02-11 05:08:00 | 111,950 | 112,100 | 111,950 | 112,100 | 86.530208 | 9,690,778.466889 |
2022-02-11 05:09:00 | 111,950 | 112,250 | 111,950 | 112,250 | 139.145904 | 15,596,672.821476 |
2022-02-11 05:10:00 | 112,250 | 112,500 | 112,000 | 112,350 | 402.222734 | 45,177,657.528588 |
2022-02-11 05:11:00 | 112,350 | 112,350 | 112,050 | 112,050 | 170.49302 | 19,107,312.536987 |
2022-02-11 05:12:00 | 112,000 | 112,050 | 111,550 | 111,800 | 491.985789 | 55,056,789.282113 |
2022-02-11 05:13:00 | 111,800 | 112,200 | 111,550 | 111,950 | 62.058284 | 6,945,336.437014 |
2022-02-11 05:14:00 | 111,800 | 111,950 | 111,800 | 111,950 | 12.46707 | 1,394,615.899374 |
2022-02-11 05:15:00 | 111,950 | 112,050 | 111,950 | 112,050 | 302.935816 | 33,914,172.08335 |
2022-02-11 05:16:00 | 112,100 | 112,350 | 112,100 | 112,150 | 58.577267 | 6,578,962.421945 |
2022-02-11 05:17:00 | 112,250 | 112,250 | 111,600 | 111,650 | 422.020088 | 47,243,204.542187 |
2022-02-11 05:18:00 | 111,750 | 111,750 | 111,650 | 111,650 | 17.785483 | 1,985,902.522457 |
2022-02-11 05:19:00 | 111,650 | 111,700 | 111,300 | 111,300 | 796.974247 | 88,786,548.923937 |
2022-02-11 05:20:00 | 111,600 | 111,650 | 111,300 | 111,500 | 72.381158 | 8,063,123.023868 |
2022-02-11 05:21:00 | 111,500 | 111,500 | 111,150 | 111,150 | 395.206568 | 43,956,878.563038 |
2022-02-11 05:22:00 | 111,100 | 111,250 | 111,050 | 111,250 | 347.639738 | 38,607,441.92692 |
2022-02-11 05:23:00 | 111,250 | 111,500 | 110,700 | 110,900 | 165.512667 | 18,381,057.357038 |
2022-02-11 05:24:00 | 110,900 | 110,900 | 110,650 | 110,650 | 237.55612 | 26,296,758.472111 |
2022-02-11 05:25:00 | 111,150 | 111,200 | 111,050 | 111,050 | 82.753193 | 9,190,916.553766 |
2022-02-11 05:26:00 | 111,050 | 111,050 | 110,700 | 110,700 | 104.55079 | 11,604,349.150383 |
2022-02-11 05:27:00 | 111,000 | 111,250 | 110,750 | 111,250 | 19.691403 | 2,185,880.504361 |
2022-02-11 05:28:00 | 111,250 | 111,600 | 111,200 | 111,400 | 174.545383 | 19,436,404.958889 |
2022-02-11 05:29:00 | 111,400 | 111,900 | 111,400 | 111,500 | 133.869984 | 14,927,645.28504 |
2022-02-11 05:30:00 | 111,600 | 111,800 | 111,250 | 111,800 | 16.581213 | 1,850,612.448046 |
2022-02-11 05:31:00 | 111,450 | 111,750 | 111,450 | 111,750 | 180.2338 | 20,117,937.944284 |
2022-02-11 05:32:00 | 111,700 | 111,700 | 111,600 | 111,600 | 30.865566 | 3,446,319.038784 |
2022-02-11 05:33:00 | 111,450 | 111,450 | 111,100 | 111,300 | 224.1995 | 24,948,093.681375 |
2022-02-11 05:34:00 | 111,400 | 111,400 | 111,000 | 111,000 | 700.108576 | 77,791,875.56435 |
2022-02-11 05:35:00 | 110,950 | 111,250 | 110,650 | 110,800 | 468.729007 | 51,990,411.259703 |
2022-02-11 05:36:00 | 110,800 | 110,800 | 110,500 | 110,550 | 356.556062 | 39,442,715.781023 |
2022-02-11 05:37:00 | 110,600 | 110,800 | 110,500 | 110,800 | 93.667044 | 10,358,264.11608 |
2022-02-11 05:38:00 | 110,700 | 110,800 | 110,600 | 110,750 | 189.765723 | 21,009,007.341265 |
2022-02-11 05:39:00 | 110,800 | 110,800 | 110,550 | 110,800 | 120.689215 | 13,354,103.88447 |
2022-02-11 05:40:00 | 110,700 | 110,850 | 110,600 | 110,700 | 798.642968 | 88,372,695.271993 |
2022-02-11 05:41:00 | 110,700 | 110,850 | 110,350 | 110,600 | 449.632161 | 49,759,695.726935 |
2022-02-11 05:42:00 | 110,400 | 110,400 | 110,000 | 110,000 | 529.228098 | 58,312,940.531715 |
2022-02-11 05:43:00 | 110,100 | 110,350 | 110,000 | 110,300 | 170.134096 | 18,726,142.863053 |
2022-02-11 05:44:00 | 110,300 | 110,350 | 109,900 | 110,150 | 414.434542 | 45,648,224.175824 |
2022-02-11 05:45:00 | 110,150 | 110,350 | 109,750 | 110,200 | 433.487253 | 47,719,351.870096 |
2022-02-11 05:46:00 | 110,300 | 110,300 | 109,750 | 110,300 | 148.049986 | 16,317,593.802859 |
2022-02-11 05:47:00 | 110,250 | 110,300 | 109,950 | 110,000 | 415.680533 | 45,784,491.002076 |
2022-02-11 05:48:00 | 109,850 | 110,100 | 109,250 | 109,950 | 1,514.214082 | 165,803,447.616076 |
2022-02-11 05:49:00 | 109,400 | 109,600 | 109,100 | 109,450 | 1,735.184701 | 189,582,080.080717 |
2022-02-11 05:50:00 | 109,350 | 109,600 | 109,000 | 109,600 | 1,263.328567 | 137,954,343.318674 |
2022-02-11 05:51:00 | 109,550 | 109,950 | 109,000 | 109,950 | 464.371219 | 50,781,571.700399 |
2022-02-11 05:52:00 | 109,550 | 110,300 | 109,550 | 109,750 | 390.097237 | 42,981,877.671882 |
2022-02-11 05:53:00 | 110,300 | 110,400 | 110,300 | 110,400 | 205.53407 | 22,682,358.651888 |
2022-02-11 05:54:00 | 110,400 | 110,650 | 110,300 | 110,600 | 159.878751 | 17,675,247.905915 |
2022-02-11 05:55:00 | 110,550 | 111,150 | 110,550 | 111,150 | 680.453981 | 75,318,229.170162 |
2022-02-11 05:56:00 | 111,100 | 111,150 | 111,000 | 111,150 | 91.777723 | 10,200,471.174587 |
2022-02-11 05:57:00 | 111,150 | 111,150 | 111,150 | 111,150 | 94.880223 | 10,545,936.782004 |
2022-02-11 05:58:00 | 111,150 | 111,950 | 111,050 | 111,950 | 684.76192 | 76,479,946.729975 |
2022-02-11 05:59:00 | 111,950 | 112,000 | 111,650 | 111,650 | 783.555959 | 87,553,209.123689 |
2022-02-11 06:00:00 | 111,650 | 111,650 | 111,300 | 111,600 | 170.873822 | 19,067,717.646138 |
2022-02-11 06:01:00 | 111,450 | 111,600 | 111,450 | 111,450 | 117.085687 | 13,051,488.423952 |
2022-02-11 06:02:00 | 111,450 | 111,700 | 111,300 | 111,600 | 268.927952 | 29,977,180.551205 |
2022-02-11 06:03:00 | 111,600 | 112,150 | 111,600 | 112,150 | 100.49393 | 11,247,331.475155 |
2022-02-11 06:04:00 | 112,150 | 112,350 | 111,900 | 112,150 | 164.225714 | 18,398,212.989359 |
2022-02-11 06:05:00 | 112,150 | 112,250 | 111,600 | 111,650 | 152.416181 | 17,043,300.31833 |
2022-02-11 06:06:00 | 111,650 | 112,100 | 111,450 | 111,450 | 341.804032 | 38,170,101.926329 |
2022-02-11 06:07:00 | 111,700 | 111,750 | 111,550 | 111,550 | 222.577677 | 24,844,955.743166 |
2022-02-11 06:08:00 | 111,550 | 111,750 | 111,500 | 111,750 | 35.529091 | 3,963,576.467406 |
2022-02-11 06:09:00 | 111,750 | 112,150 | 111,650 | 111,700 | 100.832064 | 11,277,205.948929 |
2022-02-11 06:10:00 | 111,750 | 111,800 | 111,500 | 111,650 | 103.905948 | 11,600,823.624597 |
2022-02-11 06:11:00 | 111,800 | 112,050 | 111,700 | 112,000 | 291.514964 | 32,631,253.294808 |
2022-02-11 06:12:00 | 112,000 | 112,000 | 111,700 | 111,700 | 102.683327 | 11,493,775.915855 |
2022-02-11 06:13:00 | 111,700 | 111,700 | 111,700 | 111,700 | 10.088679 | 1,126,905.475576 |
2022-02-11 06:14:00 | 111,850 | 112,000 | 111,700 | 112,000 | 200.12937 | 22,406,132.111085 |
2022-02-11 06:15:00 | 111,900 | 112,000 | 111,800 | 111,800 | 500.224393 | 55,938,317.822716 |
2022-02-11 06:16:00 | 111,800 | 111,800 | 111,550 | 111,550 | 375.005387 | 41,894,945.929924 |
2022-02-11 06:17:00 | 111,550 | 112,000 | 111,400 | 112,000 | 897.270747 | 100,008,513.830261 |
2022-02-11 06:18:00 | 112,000 | 112,000 | 111,700 | 111,700 | 74.121369 | 8,280,324.085719 |
2022-02-11 06:19:00 | 111,700 | 111,850 | 111,550 | 111,650 | 90.194666 | 10,077,486.656026 |
2022-02-11 06:20:00 | 111,650 | 112,000 | 111,650 | 112,000 | 58.069459 | 6,488,212.502899 |
2022-02-11 06:21:00 | 112,000 | 112,000 | 111,850 | 112,000 | 223.333703 | 25,006,845.052671 |
2022-02-11 06:22:00 | 111,850 | 112,500 | 111,850 | 112,500 | 768.971082 | 86,225,924.838457 |
2022-02-11 06:23:00 | 112,500 | 112,700 | 111,950 | 111,950 | 407.931698 | 45,847,697.277955 |
2022-02-11 06:24:00 | 112,500 | 112,650 | 112,400 | 112,650 | 35.924133 | 4,040,797.64908 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.