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 08:05:00 | 112,050 | 112,300 | 112,000 | 112,300 | 160.847036 | 18,035,004.202914 |
2022-02-11 08:06:00 | 112,300 | 112,300 | 112,200 | 112,250 | 290.136444 | 32,567,396.643177 |
2022-02-11 08:07:00 | 112,200 | 112,250 | 111,950 | 112,000 | 426.438418 | 47,793,091.517408 |
2022-02-11 08:08:00 | 111,950 | 112,000 | 111,400 | 111,600 | 742.206065 | 82,841,799.045233 |
2022-02-11 08:09:00 | 111,500 | 111,600 | 111,200 | 111,600 | 777.078813 | 86,586,875.575564 |
2022-02-11 08:10:00 | 111,600 | 111,850 | 111,450 | 111,500 | 266.138729 | 29,699,386.971141 |
2022-02-11 08:11:00 | 111,550 | 111,750 | 111,100 | 111,650 | 747.119192 | 83,147,292.3905 |
2022-02-11 08:12:00 | 111,600 | 111,600 | 111,150 | 111,300 | 88.274925 | 9,830,101.894601 |
2022-02-11 08:13:00 | 111,300 | 111,450 | 111,050 | 111,300 | 496.28224 | 55,236,360.822506 |
2022-02-11 08:14:00 | 111,300 | 111,500 | 111,300 | 111,500 | 369.078647 | 41,107,749.941177 |
2022-02-11 08:15:00 | 111,500 | 111,900 | 111,500 | 111,850 | 446.374011 | 49,890,914.687138 |
2022-02-11 08:16:00 | 111,850 | 112,000 | 111,650 | 112,000 | 705.897561 | 78,959,278.780007 |
2022-02-11 08:17:00 | 112,000 | 112,050 | 111,300 | 111,700 | 351.532334 | 39,290,441.473346 |
2022-02-11 08:18:00 | 111,600 | 111,850 | 111,250 | 111,500 | 367.618762 | 40,998,225.875348 |
2022-02-11 08:19:00 | 111,500 | 111,800 | 111,400 | 111,700 | 90.975148 | 10,142,467.009809 |
2022-02-11 08:20:00 | 111,700 | 111,800 | 111,550 | 111,750 | 278.648299 | 31,129,515.390541 |
2022-02-11 08:21:00 | 111,750 | 111,900 | 111,650 | 111,850 | 261.247159 | 29,202,474.51989 |
2022-02-11 08:22:00 | 111,600 | 111,850 | 111,100 | 111,450 | 250.002577 | 27,829,874.024679 |
2022-02-11 08:23:00 | 111,450 | 111,500 | 111,150 | 111,200 | 325.415466 | 36,191,195.546872 |
2022-02-11 08:24:00 | 111,250 | 111,450 | 111,200 | 111,400 | 387.743156 | 43,159,918.275321 |
2022-02-11 08:25:00 | 111,250 | 111,500 | 111,250 | 111,500 | 1,759.605176 | 196,114,787.706776 |
2022-02-11 08:26:00 | 111,600 | 111,700 | 111,400 | 111,400 | 78.265039 | 8,729,534.309882 |
2022-02-11 08:27:00 | 111,450 | 111,450 | 111,250 | 111,450 | 815.636183 | 90,880,670.668809 |
2022-02-11 08:28:00 | 111,400 | 111,400 | 111,000 | 111,200 | 217.273858 | 24,156,725.34588 |
2022-02-11 08:29:00 | 111,200 | 111,200 | 110,250 | 110,650 | 1,274.050481 | 141,134,059.993871 |
2022-02-11 08:30:00 | 110,400 | 110,800 | 110,400 | 110,550 | 343.302007 | 37,993,174.306429 |
2022-02-11 08:31:00 | 110,500 | 110,700 | 110,350 | 110,600 | 481.261193 | 53,198,459.420618 |
2022-02-11 08:32:00 | 110,600 | 111,000 | 110,250 | 110,400 | 289.755381 | 32,025,269.869009 |
2022-02-11 08:33:00 | 110,450 | 110,450 | 110,350 | 110,450 | 191.054178 | 21,094,233.932642 |
2022-02-11 08:34:00 | 110,450 | 110,550 | 110,050 | 110,150 | 231.454072 | 25,515,918.62197 |
2022-02-11 08:35:00 | 110,200 | 110,500 | 110,200 | 110,500 | 611.726903 | 67,569,355.889379 |
2022-02-11 08:36:00 | 110,550 | 110,650 | 110,500 | 110,500 | 416.789976 | 46,062,021.18961 |
2022-02-11 08:37:00 | 110,500 | 110,900 | 110,500 | 110,800 | 162.069897 | 17,942,402.598721 |
2022-02-11 08:38:00 | 110,800 | 111,000 | 110,800 | 111,000 | 223.872232 | 24,844,492.570682 |
2022-02-11 08:39:00 | 111,000 | 111,250 | 110,950 | 111,250 | 767.201819 | 85,161,089.930242 |
2022-02-11 08:40:00 | 111,250 | 111,250 | 110,950 | 111,100 | 187.322375 | 20,804,511.058711 |
2022-02-11 08:41:00 | 111,200 | 111,250 | 111,100 | 111,200 | 200.804736 | 22,322,013.589494 |
2022-02-11 08:42:00 | 111,100 | 111,700 | 111,100 | 111,700 | 314.121074 | 35,006,745.003345 |
2022-02-11 08:43:00 | 111,650 | 111,650 | 111,200 | 111,500 | 96.369688 | 10,745,170.946943 |
2022-02-11 08:44:00 | 111,550 | 111,550 | 111,200 | 111,200 | 652.038707 | 72,683,565.815078 |
2022-02-11 08:45:00 | 111,200 | 111,250 | 110,650 | 110,800 | 1,013.003249 | 112,383,487.286343 |
2022-02-11 08:46:00 | 110,800 | 110,950 | 110,700 | 110,950 | 403.582675 | 44,702,838.067051 |
2022-02-11 08:47:00 | 110,900 | 110,900 | 110,450 | 110,600 | 550.952153 | 60,922,837.369359 |
2022-02-11 08:48:00 | 110,600 | 110,900 | 110,350 | 110,700 | 562.747458 | 62,262,760.108752 |
2022-02-11 08:49:00 | 110,800 | 110,900 | 110,300 | 110,850 | 351.891274 | 38,929,729.388365 |
2022-02-11 08:50:00 | 110,850 | 110,900 | 110,700 | 110,900 | 488.620287 | 54,144,911.890105 |
2022-02-11 08:51:00 | 110,900 | 110,900 | 110,700 | 110,700 | 182.698315 | 20,242,437.42227 |
2022-02-11 08:52:00 | 110,700 | 111,200 | 110,500 | 111,200 | 530.402483 | 58,756,005.434405 |
2022-02-11 08:53:00 | 110,950 | 111,400 | 110,950 | 111,300 | 195.707508 | 21,746,951.568297 |
2022-02-11 08:54:00 | 111,300 | 111,300 | 111,000 | 111,000 | 281.939086 | 31,323,221.258935 |
2022-02-11 08:55:00 | 111,000 | 111,200 | 111,000 | 111,100 | 534.811724 | 59,400,957.299293 |
2022-02-11 08:56:00 | 111,300 | 111,400 | 111,150 | 111,400 | 364.31785 | 40,552,711.70014 |
2022-02-11 08:57:00 | 111,400 | 111,500 | 111,300 | 111,450 | 477.228562 | 53,166,677.701535 |
2022-02-11 08:58:00 | 111,450 | 111,500 | 111,000 | 111,300 | 685.574117 | 76,342,408.828358 |
2022-02-11 08:59:00 | 111,350 | 111,500 | 111,250 | 111,300 | 450.522336 | 50,170,862.617798 |
2022-02-11 08:40:00 | 111,250 | 111,250 | 110,950 | 111,100 | 187.322375 | 20,804,511.058711 |
2022-02-11 08:41:00 | 111,200 | 111,250 | 111,100 | 111,200 | 200.804736 | 22,322,013.589494 |
2022-02-11 08:42:00 | 111,100 | 111,700 | 111,100 | 111,700 | 314.121074 | 35,006,745.003345 |
2022-02-11 08:43:00 | 111,650 | 111,650 | 111,200 | 111,500 | 96.369688 | 10,745,170.946943 |
2022-02-11 08:44:00 | 111,550 | 111,550 | 111,200 | 111,200 | 652.038707 | 72,683,565.815078 |
2022-02-11 08:45:00 | 111,200 | 111,250 | 110,650 | 110,800 | 1,013.003249 | 112,383,487.286343 |
2022-02-11 08:46:00 | 110,800 | 110,950 | 110,700 | 110,950 | 403.582675 | 44,702,838.067051 |
2022-02-11 08:47:00 | 110,900 | 110,900 | 110,450 | 110,600 | 550.952153 | 60,922,837.369359 |
2022-02-11 08:48:00 | 110,600 | 110,900 | 110,350 | 110,700 | 562.747458 | 62,262,760.108752 |
2022-02-11 08:49:00 | 110,800 | 110,900 | 110,300 | 110,850 | 351.891274 | 38,929,729.388365 |
2022-02-11 08:50:00 | 110,850 | 110,900 | 110,700 | 110,900 | 488.620287 | 54,144,911.890105 |
2022-02-11 08:51:00 | 110,900 | 110,900 | 110,700 | 110,700 | 182.698315 | 20,242,437.42227 |
2022-02-11 08:52:00 | 110,700 | 111,200 | 110,500 | 111,200 | 530.402483 | 58,756,005.434405 |
2022-02-11 08:53:00 | 110,950 | 111,400 | 110,950 | 111,300 | 195.707508 | 21,746,951.568297 |
2022-02-11 08:54:00 | 111,300 | 111,300 | 111,000 | 111,000 | 281.939086 | 31,323,221.258935 |
2022-02-11 08:55:00 | 111,000 | 111,200 | 111,000 | 111,100 | 534.811724 | 59,400,957.299293 |
2022-02-11 08:56:00 | 111,300 | 111,400 | 111,150 | 111,400 | 364.31785 | 40,552,711.70014 |
2022-02-11 08:57:00 | 111,400 | 111,500 | 111,300 | 111,450 | 477.228562 | 53,166,677.701535 |
2022-02-11 08:58:00 | 111,450 | 111,500 | 111,000 | 111,300 | 685.574117 | 76,342,408.828358 |
2022-02-11 08:59:00 | 111,350 | 111,500 | 111,250 | 111,300 | 450.522336 | 50,170,862.617798 |
2022-02-11 09:00:00 | 111,300 | 111,500 | 110,900 | 111,300 | 638.117613 | 71,100,295.33369 |
2022-02-11 09:01:00 | 111,500 | 111,500 | 110,500 | 110,800 | 571.849455 | 63,452,254.020798 |
2022-02-11 09:02:00 | 110,800 | 111,000 | 110,400 | 110,450 | 502.069085 | 55,601,857.097099 |
2022-02-11 09:03:00 | 110,400 | 110,450 | 110,000 | 110,050 | 2,097.329915 | 230,857,829.540269 |
2022-02-11 09:04:00 | 110,050 | 110,100 | 109,500 | 109,750 | 2,273.656508 | 249,814,150.605591 |
2022-02-11 09:05:00 | 109,750 | 110,000 | 109,250 | 109,850 | 898.152878 | 98,416,024.923887 |
2022-02-11 09:06:00 | 109,850 | 110,000 | 109,550 | 109,750 | 584.124841 | 64,155,614.095715 |
2022-02-11 09:07:00 | 109,800 | 110,000 | 109,700 | 109,750 | 650.508974 | 71,481,489.692856 |
2022-02-11 09:08:00 | 109,750 | 110,450 | 109,700 | 110,150 | 877.202229 | 96,412,191.917027 |
2022-02-11 09:09:00 | 110,050 | 110,600 | 109,900 | 110,450 | 985.374187 | 108,439,869.061185 |
2022-02-11 09:10:00 | 110,450 | 110,700 | 110,250 | 110,700 | 654.718797 | 72,274,211.188521 |
2022-02-11 09:11:00 | 110,450 | 110,700 | 110,050 | 110,650 | 2,362.188416 | 261,307,697.984529 |
2022-02-11 09:12:00 | 110,650 | 110,650 | 110,300 | 110,600 | 847.150726 | 93,687,204.125417 |
2022-02-11 09:13:00 | 110,600 | 110,800 | 110,600 | 110,800 | 235.053558 | 26,015,957.958021 |
2022-02-11 09:14:00 | 110,800 | 110,800 | 110,600 | 110,650 | 277.200485 | 30,684,838.508287 |
2022-02-11 09:15:00 | 110,250 | 110,650 | 110,050 | 110,400 | 268.31296 | 29,602,465.763247 |
2022-02-11 09:16:00 | 110,400 | 110,400 | 109,750 | 109,750 | 356.668913 | 39,217,698.502324 |
2022-02-11 09:17:00 | 109,850 | 109,900 | 109,550 | 109,750 | 443.798616 | 48,725,909.229339 |
2022-02-11 09:18:00 | 109,600 | 109,800 | 109,250 | 109,300 | 382.083012 | 41,871,123.908738 |
2022-02-11 09:19:00 | 109,250 | 109,250 | 108,900 | 109,000 | 1,806.710691 | 197,027,701.468009 |
2022-02-11 09:20:00 | 109,000 | 109,100 | 108,850 | 108,850 | 432.270752 | 47,129,707.322155 |
2022-02-11 09:21:00 | 108,900 | 109,550 | 108,900 | 109,100 | 301.400436 | 32,867,081.749004 |
2022-02-11 09:22:00 | 109,100 | 109,100 | 108,750 | 108,900 | 755.076047 | 82,197,849.167358 |
2022-02-11 09:23:00 | 108,900 | 108,900 | 108,350 | 108,500 | 5,185.629317 | 562,728,193.978137 |
2022-02-11 09:24:00 | 108,450 | 108,500 | 107,800 | 107,850 | 1,286.685291 | 139,209,684.313315 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.