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 12:45:00 | 108,650 | 108,800 | 108,650 | 108,800 | 62.517722 | 6,797,968.23939 |
2022-02-11 12:46:00 | 108,800 | 108,800 | 108,550 | 108,550 | 130.383422 | 14,177,249.843875 |
2022-02-11 12:47:00 | 108,550 | 108,550 | 108,400 | 108,400 | 79.214715 | 8,593,765.076634 |
2022-02-11 12:48:00 | 108,400 | 108,400 | 108,300 | 108,400 | 73.299685 | 7,941,363.930416 |
2022-02-11 12:49:00 | 108,400 | 108,400 | 108,400 | 108,400 | 16.497112 | 1,788,286.985244 |
2022-02-11 12:50:00 | 108,400 | 108,750 | 108,400 | 108,700 | 153.1663 | 16,611,059.793101 |
2022-02-11 12:51:00 | 108,650 | 108,700 | 108,650 | 108,650 | 12.117696 | 1,316,642.320221 |
2022-02-11 12:52:00 | 108,650 | 108,800 | 108,600 | 108,800 | 134.521645 | 14,616,474.157595 |
2022-02-11 12:53:00 | 108,850 | 108,850 | 108,850 | 108,850 | 59.902681 | 6,520,406.821408 |
2022-02-11 12:54:00 | 108,800 | 108,800 | 108,800 | 108,800 | 8.381105 | 911,864.18592 |
2022-02-11 12:55:00 | 108,800 | 108,850 | 108,600 | 108,600 | 207.300376 | 22,547,730.373964 |
2022-02-11 12:56:00 | 108,600 | 108,600 | 108,600 | 108,600 | 91.998657 | 9,991,054.14477 |
2022-02-11 12:57:00 | 108,600 | 108,650 | 108,600 | 108,650 | 38.274471 | 4,156,616.422704 |
2022-02-11 12:58:00 | 108,650 | 108,650 | 108,650 | 108,650 | 52.039913 | 5,654,136.533326 |
2022-02-11 12:59:00 | 108,650 | 108,650 | 108,650 | 108,650 | 98.135591 | 10,662,431.969756 |
2022-02-11 13:00:00 | 108,650 | 108,650 | 108,600 | 108,600 | 91.661149 | 9,957,122.991139 |
2022-02-11 13:01:00 | 108,600 | 108,600 | 108,500 | 108,550 | 159.032246 | 17,262,471.633297 |
2022-02-11 13:02:00 | 108,550 | 108,550 | 108,500 | 108,550 | 35.162827 | 3,816,348.88134 |
2022-02-11 13:03:00 | 108,550 | 108,650 | 108,550 | 108,650 | 86.228771 | 9,368,755.93592 |
2022-02-11 13:04:00 | 108,700 | 108,900 | 108,700 | 108,900 | 63.192123 | 6,879,100.496987 |
2022-02-11 13:05:00 | 108,750 | 109,000 | 108,750 | 109,000 | 83.954626 | 9,143,554.953638 |
2022-02-11 13:06:00 | 108,900 | 108,950 | 108,650 | 108,650 | 123.190866 | 13,396,333.725516 |
2022-02-11 13:07:00 | 108,900 | 108,900 | 108,900 | 108,900 | 2.595381 | 282,636.999612 |
2022-02-11 13:09:00 | 108,650 | 108,700 | 108,600 | 108,700 | 41.878868 | 4,550,224.378448 |
2022-02-11 13:10:00 | 108,750 | 108,750 | 108,700 | 108,700 | 10.667016 | 1,159,578.014925 |
2022-02-11 13:11:00 | 108,700 | 108,850 | 108,650 | 108,850 | 101.666674 | 11,052,476.810903 |
2022-02-11 13:12:00 | 108,750 | 108,850 | 108,750 | 108,850 | 23.658641 | 2,575,222.268982 |
2022-02-11 13:13:00 | 108,850 | 108,850 | 108,850 | 108,850 | 43.896696 | 4,778,155.357423 |
2022-02-11 13:14:00 | 108,900 | 108,950 | 108,900 | 108,950 | 13.877593 | 1,511,763.756277 |
2022-02-11 13:15:00 | 108,900 | 108,900 | 108,700 | 108,700 | 125.482903 | 13,647,188.355557 |
2022-02-11 13:16:00 | 108,750 | 108,750 | 108,750 | 108,750 | 19.807349 | 2,154,049.252688 |
2022-02-11 13:17:00 | 108,750 | 108,750 | 108,750 | 108,750 | 16.118387 | 1,752,874.561238 |
2022-02-11 13:18:00 | 108,700 | 108,750 | 108,700 | 108,750 | 59.936416 | 6,516,206.058987 |
2022-02-11 13:19:00 | 108,800 | 108,950 | 108,800 | 108,950 | 59.065719 | 6,431,469.908432 |
2022-02-11 13:20:00 | 108,950 | 108,950 | 108,950 | 108,950 | 49.236073 | 5,364,270.135918 |
2022-02-11 13:21:00 | 109,000 | 109,000 | 108,950 | 108,950 | 183.845386 | 20,034,601.87666 |
2022-02-11 13:22:00 | 108,950 | 108,950 | 108,850 | 108,850 | 9.455514 | 1,030,008.999207 |
2022-02-11 13:23:00 | 108,800 | 108,800 | 108,800 | 108,800 | 16.967326 | 1,846,045.075328 |
2022-02-11 13:24:00 | 108,800 | 108,800 | 108,750 | 108,750 | 81.896104 | 8,907,036.049818 |
2022-02-11 13:25:00 | 108,700 | 108,700 | 108,450 | 108,550 | 316.958307 | 34,437,988.993078 |
2022-02-11 13:26:00 | 108,550 | 108,550 | 107,900 | 108,200 | 1,460.825126 | 157,803,446.734939 |
2022-02-11 13:27:00 | 108,050 | 108,050 | 107,900 | 107,900 | 172.411807 | 18,610,126.700217 |
2022-02-11 13:28:00 | 107,950 | 108,050 | 107,900 | 108,050 | 153.189017 | 16,537,829.350618 |
2022-02-11 13:29:00 | 108,000 | 108,000 | 107,900 | 107,900 | 136.696321 | 14,758,357.762645 |
2022-02-11 13:30:00 | 107,900 | 108,050 | 107,800 | 108,050 | 401.472112 | 43,325,074.086787 |
2022-02-11 13:31:00 | 107,900 | 108,200 | 107,850 | 108,150 | 35.087167 | 3,790,188.794675 |
2022-02-11 13:32:00 | 108,150 | 108,200 | 108,000 | 108,000 | 267.771256 | 28,926,943.424228 |
2022-02-11 13:33:00 | 108,050 | 108,300 | 108,050 | 108,300 | 61.253986 | 6,623,947.074554 |
2022-02-11 13:34:00 | 108,350 | 108,350 | 108,200 | 108,250 | 101.52278 | 10,993,892.027678 |
2022-02-11 13:35:00 | 108,300 | 108,300 | 108,000 | 108,000 | 128.542268 | 13,908,938.337523 |
2022-02-11 13:36:00 | 108,000 | 108,000 | 108,000 | 108,000 | 15.591926 | 1,683,927.99936 |
2022-02-11 13:37:00 | 108,000 | 108,100 | 107,750 | 108,050 | 593.106939 | 63,998,114.06356 |
2022-02-11 13:38:00 | 108,050 | 108,050 | 107,950 | 107,950 | 52.111578 | 5,630,632.081803 |
2022-02-11 13:39:00 | 107,950 | 108,000 | 107,800 | 107,850 | 703.67044 | 75,926,454.735451 |
2022-02-11 13:40:00 | 107,800 | 107,900 | 107,750 | 107,900 | 37.008058 | 3,987,683.493831 |
2022-02-11 13:41:00 | 107,750 | 107,750 | 107,550 | 107,550 | 352.835457 | 37,991,833.016664 |
2022-02-11 13:42:00 | 107,750 | 107,750 | 107,500 | 107,500 | 395.087714 | 42,521,953.57675 |
2022-02-11 13:43:00 | 107,550 | 107,750 | 107,500 | 107,650 | 185.776782 | 19,996,852.568684 |
2022-02-11 13:44:00 | 107,650 | 107,800 | 107,650 | 107,700 | 337.769746 | 36,361,377.294025 |
2022-02-11 13:45:00 | 107,700 | 107,800 | 107,550 | 107,600 | 96.820067 | 10,418,889.546356 |
2022-02-11 13:46:00 | 107,550 | 107,600 | 107,450 | 107,600 | 208.548427 | 22,422,771.472605 |
2022-02-11 13:47:00 | 107,600 | 107,600 | 107,500 | 107,600 | 188.827106 | 20,305,405.406398 |
2022-02-11 13:48:00 | 107,600 | 107,600 | 107,600 | 107,600 | 66.770916 | 7,184,550.594956 |
2022-02-11 13:49:00 | 107,750 | 107,800 | 107,600 | 107,800 | 312.419191 | 33,664,949.412552 |
2022-02-11 13:50:00 | 107,800 | 107,800 | 107,550 | 107,600 | 61.02211 | 6,566,670.512621 |
2022-02-11 13:51:00 | 107,600 | 107,900 | 107,500 | 107,750 | 48.650386 | 5,232,880.433276 |
2022-02-11 13:52:00 | 107,750 | 107,800 | 107,600 | 107,650 | 85.256735 | 9,183,224.554788 |
2022-02-11 13:53:00 | 107,650 | 107,850 | 107,650 | 107,850 | 23.095615 | 2,488,040.916183 |
2022-02-11 13:54:00 | 107,850 | 107,850 | 107,700 | 107,700 | 86.038938 | 9,276,878.6522 |
2022-02-11 13:55:00 | 107,700 | 107,850 | 107,700 | 107,850 | 95.052382 | 10,240,627.237655 |
2022-02-11 13:56:00 | 107,750 | 107,750 | 107,750 | 107,750 | 8.901626 | 959,150.226283 |
2022-02-11 13:58:00 | 107,850 | 107,850 | 107,750 | 107,800 | 16.716674 | 1,801,542.46972 |
2022-02-11 13:59:00 | 107,800 | 107,900 | 107,750 | 107,900 | 420.762611 | 45,386,880.097441 |
2022-02-11 14:00:00 | 107,900 | 108,050 | 107,850 | 107,850 | 58.025126 | 6,260,772.008092 |
2022-02-11 14:01:00 | 107,850 | 108,000 | 107,850 | 107,900 | 22.894455 | 2,470,865.245572 |
2022-02-11 14:02:00 | 108,000 | 108,050 | 108,000 | 108,050 | 148.359593 | 16,023,723.695439 |
2022-02-11 14:03:00 | 108,000 | 108,050 | 108,000 | 108,050 | 47.567459 | 5,137,294.256536 |
2022-02-11 14:04:00 | 108,000 | 108,000 | 108,000 | 108,000 | 46.186198 | 4,988,109.34728 |
2022-02-11 14:05:00 | 108,100 | 108,100 | 108,000 | 108,000 | 42.152811 | 4,553,681.683053 |
2022-02-11 14:06:00 | 108,000 | 108,150 | 107,900 | 107,900 | 13.494115 | 1,457,019.150537 |
2022-02-11 14:07:00 | 108,150 | 108,150 | 107,950 | 107,950 | 146.842463 | 15,851,726.55164 |
2022-02-11 14:08:00 | 107,950 | 107,950 | 107,900 | 107,950 | 84.658444 | 9,138,788.25062 |
2022-02-11 14:09:00 | 107,900 | 107,900 | 107,900 | 107,900 | 41.474413 | 4,475,089.116303 |
2022-02-11 14:10:00 | 107,950 | 108,000 | 107,950 | 107,950 | 15.557372 | 1,679,665.310594 |
2022-02-11 14:11:00 | 107,950 | 108,000 | 107,900 | 108,000 | 17.394161 | 1,877,696.227483 |
2022-02-11 14:12:00 | 107,950 | 107,950 | 107,650 | 107,700 | 195.657736 | 21,097,028.906778 |
2022-02-11 14:13:00 | 107,700 | 107,700 | 107,550 | 107,550 | 104.219718 | 11,217,139.015952 |
2022-02-11 14:14:00 | 107,550 | 107,600 | 107,450 | 107,600 | 171.03665 | 18,390,938.977889 |
2022-02-11 14:15:00 | 107,550 | 107,550 | 107,450 | 107,550 | 116.567243 | 12,535,005.221224 |
2022-02-11 14:16:00 | 107,450 | 107,600 | 107,400 | 107,600 | 900.683667 | 96,778,198.009394 |
2022-02-11 14:17:00 | 107,600 | 107,600 | 107,600 | 107,600 | 39.742121 | 4,276,252.261564 |
2022-02-11 14:18:00 | 107,600 | 107,600 | 107,600 | 107,600 | 12.306387 | 1,324,167.1874 |
2022-02-11 14:19:00 | 107,450 | 107,450 | 107,400 | 107,450 | 78.166448 | 8,398,658.289993 |
2022-02-11 14:20:00 | 107,450 | 107,550 | 107,350 | 107,400 | 902.952602 | 96,978,208.617812 |
2022-02-11 14:21:00 | 107,400 | 107,550 | 107,350 | 107,500 | 575.60205 | 61,820,034.556381 |
2022-02-11 14:22:00 | 107,500 | 107,550 | 107,500 | 107,500 | 73.93601 | 7,948,200.266851 |
2022-02-11 14:23:00 | 107,550 | 107,550 | 107,500 | 107,550 | 16.390641 | 1,762,345.407635 |
2022-02-11 14:24:00 | 107,550 | 107,550 | 107,550 | 107,550 | 57.269959 | 6,159,384.120564 |
2022-02-11 14:25:00 | 107,550 | 107,550 | 107,500 | 107,550 | 34.428696 | 3,701,833.133958 |
2022-02-11 14:26:00 | 107,550 | 107,700 | 107,500 | 107,500 | 11.269319 | 1,211,758.257142 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.