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 11:05:00 | 110,250 | 110,250 | 109,900 | 109,900 | 289.539781 | 31,850,648.287543 |
2022-02-11 11:06:00 | 109,900 | 110,000 | 109,700 | 110,000 | 263.234759 | 28,941,592.441635 |
2022-02-11 11:07:00 | 110,000 | 110,200 | 110,000 | 110,100 | 46.542346 | 5,120,657.744832 |
2022-02-11 11:08:00 | 110,200 | 110,200 | 110,000 | 110,000 | 56.735623 | 6,243,789.902199 |
2022-02-11 11:09:00 | 110,100 | 110,150 | 110,000 | 110,150 | 35.724619 | 3,929,728.370306 |
2022-02-11 11:10:00 | 110,150 | 110,450 | 109,600 | 109,700 | 91.958757 | 10,097,714.161297 |
2022-02-11 11:11:00 | 109,700 | 109,700 | 109,300 | 109,350 | 313.65218 | 34,341,576.711154 |
2022-02-11 11:12:00 | 109,400 | 109,600 | 109,400 | 109,550 | 88.408059 | 9,676,506.28449 |
2022-02-11 11:13:00 | 109,550 | 109,550 | 109,450 | 109,550 | 130.318248 | 14,270,823.284202 |
2022-02-11 11:14:00 | 109,550 | 109,600 | 109,450 | 109,600 | 62.45124 | 6,839,674.476466 |
2022-02-11 11:15:00 | 109,450 | 109,550 | 109,350 | 109,450 | 168.34796 | 18,419,624.191814 |
2022-02-11 11:16:00 | 109,450 | 109,550 | 109,450 | 109,550 | 29.341414 | 3,212,279.75437 |
2022-02-11 11:17:00 | 109,600 | 109,750 | 109,600 | 109,650 | 31.592748 | 3,465,123.553171 |
2022-02-11 11:18:00 | 109,650 | 109,650 | 109,100 | 109,100 | 1,003.926231 | 109,705,559.70904 |
2022-02-11 11:19:00 | 109,200 | 109,200 | 108,800 | 108,900 | 313.543044 | 34,153,116.389766 |
2022-02-11 11:20:00 | 109,050 | 109,100 | 108,800 | 108,800 | 90.945718 | 9,900,308.270055 |
2022-02-11 11:21:00 | 108,800 | 109,050 | 108,600 | 108,600 | 366.172863 | 39,822,279.418163 |
2022-02-11 11:22:00 | 108,600 | 109,050 | 108,500 | 108,550 | 462.365726 | 50,189,370.283477 |
2022-02-11 11:23:00 | 108,650 | 108,900 | 108,550 | 108,700 | 454.530787 | 49,383,739.486319 |
2022-02-11 11:24:00 | 108,850 | 108,900 | 108,650 | 108,900 | 479.842569 | 52,164,289.936397 |
2022-02-11 11:25:00 | 108,900 | 108,900 | 108,600 | 108,700 | 213.868858 | 23,242,920.575705 |
2022-02-11 11:26:00 | 108,650 | 108,650 | 108,200 | 108,450 | 1,130.943069 | 122,618,568.068506 |
2022-02-11 11:27:00 | 108,500 | 108,850 | 108,000 | 108,500 | 2,986.276751 | 322,953,907.788298 |
2022-02-11 11:28:00 | 108,500 | 108,600 | 108,500 | 108,600 | 155.177243 | 16,850,747.375459 |
2022-02-11 11:29:00 | 108,600 | 108,600 | 108,500 | 108,500 | 221.807356 | 24,080,579.299669 |
2022-02-11 11:30:00 | 108,500 | 108,750 | 108,500 | 108,500 | 59.72221 | 6,492,931.75533 |
2022-02-11 11:31:00 | 108,600 | 108,800 | 108,600 | 108,750 | 60.958746 | 6,630,995.469128 |
2022-02-11 11:32:00 | 108,750 | 109,000 | 108,750 | 109,000 | 236.496963 | 25,740,128.225286 |
2022-02-11 11:33:00 | 108,850 | 109,050 | 108,850 | 109,050 | 23.569512 | 2,568,628.799484 |
2022-02-11 11:34:00 | 109,100 | 109,200 | 108,950 | 108,950 | 270.035982 | 29,479,545.678228 |
2022-02-11 11:35:00 | 109,000 | 109,250 | 108,900 | 108,950 | 162.214823 | 17,673,234.254848 |
2022-02-11 11:36:00 | 108,900 | 109,250 | 108,650 | 109,000 | 173.497557 | 18,881,981.234538 |
2022-02-11 11:37:00 | 109,000 | 109,000 | 108,700 | 108,700 | 132.448405 | 14,407,226.341329 |
2022-02-11 11:38:00 | 108,700 | 108,800 | 108,700 | 108,800 | 139.526704 | 15,178,050.592975 |
2022-02-11 11:39:00 | 108,750 | 108,750 | 108,700 | 108,750 | 11.536282 | 1,254,505.534727 |
2022-02-11 11:40:00 | 108,800 | 108,800 | 108,700 | 108,700 | 235.528469 | 25,613,928.473818 |
2022-02-11 11:41:00 | 108,650 | 108,650 | 108,500 | 108,500 | 328.706349 | 35,689,985.618602 |
2022-02-11 11:42:00 | 108,650 | 108,650 | 108,500 | 108,500 | 240.329478 | 26,076,702.151239 |
2022-02-11 11:43:00 | 108,500 | 108,600 | 108,450 | 108,600 | 55.590211 | 6,036,871.407091 |
2022-02-11 11:44:00 | 108,650 | 108,750 | 108,650 | 108,650 | 36.526872 | 3,969,082.592821 |
2022-02-11 11:45:00 | 108,700 | 108,750 | 108,550 | 108,600 | 116.213522 | 12,624,882.89861 |
2022-02-11 11:46:00 | 108,600 | 108,650 | 108,500 | 108,500 | 44.258244 | 4,806,090.747172 |
2022-02-11 11:47:00 | 108,550 | 108,550 | 108,550 | 108,550 | 7.613594 | 826,455.625444 |
2022-02-11 11:48:00 | 108,550 | 108,700 | 108,500 | 108,500 | 83.331269 | 9,047,195.682889 |
2022-02-11 11:49:00 | 108,500 | 108,500 | 108,250 | 108,250 | 264.578062 | 28,680,559.016807 |
2022-02-11 11:50:00 | 108,250 | 108,450 | 108,200 | 108,450 | 243.270694 | 26,336,368.228706 |
2022-02-11 11:51:00 | 108,400 | 108,450 | 108,400 | 108,400 | 12.269651 | 1,330,080.174904 |
2022-02-11 11:52:00 | 108,400 | 108,650 | 108,350 | 108,400 | 136.51564 | 14,795,073.078912 |
2022-02-11 11:53:00 | 108,400 | 108,400 | 108,300 | 108,300 | 167.276437 | 18,120,837.315715 |
2022-02-11 11:54:00 | 108,300 | 108,350 | 108,300 | 108,300 | 11.567254 | 1,252,847.489629 |
2022-02-11 11:55:00 | 108,550 | 108,700 | 108,550 | 108,600 | 21.421222 | 2,326,422.690793 |
2022-02-11 11:56:00 | 108,600 | 108,800 | 108,600 | 108,800 | 200.822326 | 21,821,361.508206 |
2022-02-11 11:57:00 | 108,750 | 108,900 | 108,650 | 108,900 | 87.529954 | 9,515,786.818836 |
2022-02-11 11:58:00 | 108,850 | 108,900 | 108,750 | 108,900 | 81.631321 | 8,881,789.623817 |
2022-02-11 11:59:00 | 108,800 | 108,900 | 108,800 | 108,800 | 42.687595 | 4,644,640.541871 |
2022-02-11 12:00:00 | 108,800 | 108,850 | 108,750 | 108,750 | 283.852918 | 30,887,542.754419 |
2022-02-11 12:01:00 | 108,750 | 108,900 | 108,250 | 108,500 | 1,030.133586 | 111,744,772.654818 |
2022-02-11 12:02:00 | 108,650 | 108,700 | 108,600 | 108,700 | 16.00551 | 1,738,575.578833 |
2022-02-11 12:03:00 | 108,700 | 108,700 | 108,650 | 108,700 | 70.104764 | 7,620,382.064334 |
2022-02-11 12:04:00 | 108,800 | 108,900 | 108,800 | 108,900 | 82.29936 | 8,954,179.51592 |
2022-02-11 12:05:00 | 108,850 | 108,900 | 108,850 | 108,850 | 37.036329 | 4,031,650.726818 |
2022-02-11 12:06:00 | 108,900 | 108,950 | 108,800 | 108,950 | 152.698698 | 16,635,381.51447 |
2022-02-11 12:07:00 | 108,850 | 108,850 | 108,850 | 108,850 | 0.092244 | 10,040.774639 |
2022-02-11 12:08:00 | 108,850 | 108,850 | 108,600 | 108,600 | 201.894769 | 21,941,256.331336 |
2022-02-11 12:09:00 | 108,600 | 109,000 | 108,600 | 109,000 | 77.424329 | 8,418,368.259923 |
2022-02-11 12:10:00 | 109,200 | 109,200 | 108,900 | 108,900 | 13.381129 | 1,457,662.654993 |
2022-02-11 12:11:00 | 108,900 | 108,900 | 108,600 | 108,800 | 30.429846 | 3,311,034.723768 |
2022-02-11 12:12:00 | 108,800 | 109,050 | 108,800 | 109,050 | 19.488613 | 2,122,615.500163 |
2022-02-11 12:13:00 | 109,050 | 109,150 | 108,900 | 108,900 | 26.953733 | 2,939,497.302106 |
2022-02-11 12:14:00 | 108,950 | 108,950 | 108,600 | 108,650 | 134.270996 | 14,618,122.642161 |
2022-02-11 12:15:00 | 108,650 | 108,950 | 108,600 | 108,750 | 93.164505 | 10,125,245.436356 |
2022-02-11 12:16:00 | 108,700 | 109,250 | 108,700 | 109,200 | 328.580177 | 35,826,882.338064 |
2022-02-11 12:17:00 | 109,200 | 109,200 | 108,800 | 108,900 | 145.965614 | 15,899,372.879361 |
2022-02-11 12:18:00 | 108,700 | 109,100 | 108,700 | 109,100 | 175.588524 | 19,122,450.253302 |
2022-02-11 12:19:00 | 109,000 | 109,050 | 108,900 | 109,050 | 173.590938 | 18,914,384.946394 |
2022-02-11 12:20:00 | 109,050 | 109,250 | 109,050 | 109,200 | 205.52807 | 22,418,900.514476 |
2022-02-11 12:21:00 | 109,050 | 109,150 | 108,900 | 108,900 | 31.61267 | 3,446,416.899827 |
2022-02-11 12:22:00 | 108,900 | 108,950 | 108,850 | 108,950 | 211.918564 | 23,077,053.244764 |
2022-02-11 12:23:00 | 109,000 | 109,000 | 108,800 | 108,800 | 156.739571 | 17,063,391.914153 |
2022-02-11 12:24:00 | 108,800 | 108,800 | 108,750 | 108,750 | 182.325602 | 19,829,419.59575 |
2022-02-11 12:25:00 | 108,750 | 108,800 | 108,700 | 108,800 | 88.55317 | 9,629,947.205109 |
2022-02-11 12:26:00 | 108,800 | 108,850 | 108,750 | 108,850 | 225.826483 | 24,564,284.342816 |
2022-02-11 12:27:00 | 108,800 | 108,850 | 108,800 | 108,850 | 101.278113 | 11,021,886.743728 |
2022-02-11 12:28:00 | 108,850 | 109,000 | 108,800 | 109,000 | 45.674792 | 4,976,759.881797 |
2022-02-11 12:29:00 | 109,000 | 109,000 | 108,800 | 108,800 | 9.721806 | 1,058,571.401332 |
2022-02-11 12:30:00 | 108,800 | 109,000 | 108,750 | 108,750 | 2,204.902324 | 239,833,571.294154 |
2022-02-11 12:31:00 | 108,750 | 108,800 | 108,750 | 108,800 | 138.010268 | 15,010,993.48996 |
2022-02-11 12:32:00 | 108,800 | 108,800 | 108,700 | 108,700 | 52.429203 | 5,702,110.584231 |
2022-02-11 12:33:00 | 108,700 | 108,700 | 108,500 | 108,500 | 228.696255 | 24,829,308.827409 |
2022-02-11 12:34:00 | 108,500 | 108,650 | 108,300 | 108,300 | 67.263044 | 7,296,512.34634 |
2022-02-11 12:35:00 | 108,300 | 108,300 | 108,200 | 108,300 | 193.861981 | 20,982,901.205702 |
2022-02-11 12:36:00 | 108,300 | 108,300 | 108,150 | 108,150 | 170.584435 | 18,451,394.966785 |
2022-02-11 12:37:00 | 108,100 | 108,200 | 108,100 | 108,200 | 330.54643 | 35,733,184.152471 |
2022-02-11 12:38:00 | 108,300 | 108,300 | 108,100 | 108,100 | 34.710064 | 3,757,192.453147 |
2022-02-11 12:39:00 | 108,200 | 108,300 | 108,150 | 108,300 | 318.425505 | 34,450,747.73025 |
2022-02-11 12:40:00 | 108,300 | 108,500 | 108,250 | 108,500 | 39.801252 | 4,315,165.073271 |
2022-02-11 12:41:00 | 108,500 | 108,650 | 108,500 | 108,550 | 15.974506 | 1,734,288.515114 |
2022-02-11 12:42:00 | 108,550 | 108,550 | 108,500 | 108,550 | 63.595913 | 6,902,916.028503 |
2022-02-11 12:43:00 | 108,550 | 108,600 | 108,550 | 108,550 | 28.746444 | 3,120,577.426624 |
2022-02-11 12:44:00 | 108,550 | 108,650 | 108,500 | 108,650 | 131.64128 | 14,300,569.570231 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.