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 14:27:00 | 107,550 | 107,600 | 107,550 | 107,600 | 79.616055 | 8,566,458.595638 |
2022-02-11 14:28:00 | 107,600 | 107,600 | 107,400 | 107,500 | 167.86455 | 18,055,255.717549 |
2022-02-11 14:29:00 | 107,500 | 107,500 | 107,500 | 107,500 | 11.264134 | 1,210,894.4437 |
2022-02-11 14:30:00 | 107,600 | 107,600 | 107,500 | 107,550 | 196.336866 | 21,124,889.448769 |
2022-02-11 14:31:00 | 107,550 | 107,650 | 107,500 | 107,500 | 14.691994 | 1,580,180.240964 |
2022-02-11 14:32:00 | 107,650 | 107,650 | 107,650 | 107,650 | 0.74742 | 80,459.769459 |
2022-02-11 14:33:00 | 107,650 | 107,700 | 107,650 | 107,700 | 87.542924 | 9,425,308.772953 |
2022-02-11 14:34:00 | 107,700 | 107,700 | 107,700 | 107,700 | 56.686599 | 6,105,146.696145 |
2022-02-11 14:35:00 | 107,700 | 107,700 | 107,500 | 107,500 | 51.193618 | 5,505,971.485102 |
2022-02-11 14:36:00 | 107,600 | 107,700 | 107,550 | 107,700 | 45.846089 | 4,932,595.550238 |
2022-02-11 14:37:00 | 107,700 | 107,700 | 107,600 | 107,600 | 38.269008 | 4,118,855.551013 |
2022-02-11 14:38:00 | 107,600 | 107,850 | 107,600 | 107,850 | 5.667786 | 610,103.23175 |
2022-02-11 14:39:00 | 107,600 | 107,650 | 107,600 | 107,650 | 9.564861 | 1,029,297.014111 |
2022-02-11 14:40:00 | 107,850 | 107,850 | 107,700 | 107,700 | 14.910363 | 1,605,985.198698 |
2022-02-11 14:41:00 | 107,700 | 107,850 | 107,700 | 107,850 | 0.479562 | 51,662.766839 |
2022-02-11 14:42:00 | 107,850 | 107,850 | 107,750 | 107,750 | 10.871202 | 1,171,714.685304 |
2022-02-11 14:43:00 | 107,800 | 107,800 | 107,800 | 107,800 | 40.538962 | 4,370,100.13594 |
2022-02-11 14:44:00 | 107,850 | 107,850 | 107,850 | 107,850 | 14.161367 | 1,527,303.389967 |
2022-02-11 14:45:00 | 107,850 | 107,900 | 107,850 | 107,900 | 12.367784 | 1,333,876.919005 |
2022-02-11 14:46:00 | 107,850 | 107,900 | 107,850 | 107,850 | 7.847297 | 846,380.962037 |
2022-02-11 14:47:00 | 107,850 | 107,900 | 107,850 | 107,850 | 23.386674 | 2,522,828.258482 |
2022-02-11 14:48:00 | 107,850 | 108,000 | 107,850 | 108,000 | 35.886368 | 3,872,996.694232 |
2022-02-11 14:49:00 | 107,850 | 107,950 | 107,850 | 107,950 | 53.887671 | 5,814,482.161953 |
2022-02-11 14:50:00 | 108,000 | 108,050 | 108,000 | 108,050 | 42.333766 | 4,573,131.213085 |
2022-02-11 14:51:00 | 108,000 | 108,000 | 107,750 | 107,750 | 434.745667 | 46,866,217.419622 |
2022-02-11 14:52:00 | 107,750 | 107,850 | 107,750 | 107,750 | 308.352125 | 33,226,165.96185 |
2022-02-11 14:53:00 | 107,750 | 107,750 | 107,650 | 107,750 | 126.13731 | 13,586,450.767123 |
2022-02-11 14:54:00 | 107,750 | 107,750 | 107,750 | 107,750 | 64.592334 | 6,959,823.948633 |
2022-02-11 14:55:00 | 107,800 | 107,800 | 107,700 | 107,700 | 70.890394 | 7,639,373.967698 |
2022-02-11 14:56:00 | 107,700 | 107,800 | 107,500 | 107,750 | 380.482323 | 40,927,649.412901 |
2022-02-11 14:57:00 | 107,700 | 107,800 | 107,550 | 107,800 | 150.845828 | 16,249,000.927513 |
2022-02-11 14:58:00 | 107,800 | 108,000 | 107,650 | 107,650 | 110.846402 | 11,940,314.631619 |
2022-02-11 14:59:00 | 107,600 | 107,600 | 107,450 | 107,500 | 483.511307 | 51,977,093.183765 |
2022-02-11 15:00:00 | 107,450 | 107,700 | 107,100 | 107,700 | 1,191.846983 | 127,793,687.06833 |
2022-02-11 15:01:00 | 107,150 | 107,950 | 107,150 | 107,550 | 80.785472 | 8,692,722.117482 |
2022-02-11 15:02:00 | 107,550 | 107,550 | 107,200 | 107,250 | 313.060354 | 33,585,037.630769 |
2022-02-11 15:03:00 | 107,200 | 107,600 | 107,050 | 107,350 | 556.651364 | 59,653,216.354786 |
2022-02-11 15:04:00 | 107,350 | 107,700 | 107,350 | 107,700 | 165.02843 | 17,737,923.372343 |
2022-02-11 15:05:00 | 107,700 | 107,950 | 107,700 | 107,900 | 110.167146 | 11,869,351.455847 |
2022-02-11 15:06:00 | 107,900 | 107,950 | 107,600 | 107,950 | 136.353868 | 14,705,077.835839 |
2022-02-11 15:07:00 | 107,900 | 108,000 | 107,800 | 108,000 | 91.100035 | 9,832,337.138232 |
2022-02-11 15:08:00 | 108,000 | 108,000 | 107,800 | 107,800 | 5.500727 | 593,978.38138 |
2022-02-11 15:09:00 | 107,800 | 108,000 | 107,800 | 108,000 | 36.903093 | 3,984,187.167118 |
2022-02-11 15:10:00 | 108,000 | 108,000 | 108,000 | 108,000 | 5.162548 | 557,555.2218 |
2022-02-11 15:11:00 | 108,000 | 108,100 | 107,800 | 108,100 | 156.4004 | 16,892,739.340588 |
2022-02-11 15:12:00 | 108,100 | 108,400 | 108,000 | 108,250 | 309.641713 | 33,510,888.757714 |
2022-02-11 15:13:00 | 108,250 | 108,300 | 108,050 | 108,050 | 761.890653 | 82,474,036.787833 |
2022-02-11 15:14:00 | 108,050 | 108,300 | 107,800 | 107,800 | 179.227955 | 19,358,755.898479 |
2022-02-11 15:15:00 | 107,800 | 107,800 | 107,800 | 107,800 | 27.571789 | 2,972,238.871448 |
2022-02-11 15:16:00 | 107,700 | 107,900 | 107,700 | 107,900 | 14.96739 | 1,613,887.234884 |
2022-02-11 15:17:00 | 107,900 | 107,900 | 107,900 | 107,900 | 4.774665 | 515,186.406371 |
2022-02-11 15:18:00 | 107,900 | 107,900 | 107,600 | 107,600 | 325.262723 | 35,063,692.523512 |
2022-02-11 15:19:00 | 107,600 | 107,750 | 107,600 | 107,650 | 65.710461 | 7,073,655.641606 |
2022-02-11 15:20:00 | 107,900 | 107,900 | 107,800 | 107,900 | 61.448807 | 6,628,904.928593 |
2022-02-11 15:21:00 | 107,850 | 107,900 | 107,850 | 107,900 | 15.858059 | 1,710,835.75278 |
2022-02-11 15:22:00 | 107,900 | 107,900 | 107,900 | 107,900 | 53.160281 | 5,735,994.33069 |
2022-02-11 15:23:00 | 107,900 | 107,900 | 107,800 | 107,800 | 37.282907 | 4,020,932.398013 |
2022-02-11 15:24:00 | 107,800 | 108,200 | 107,800 | 108,100 | 219.982502 | 23,718,307.211752 |
2022-02-11 15:25:00 | 108,000 | 108,100 | 108,000 | 108,100 | 176.446647 | 19,056,515.454725 |
2022-02-11 15:26:00 | 108,100 | 108,100 | 108,100 | 108,100 | 38.882122 | 4,203,157.42063 |
2022-02-11 15:27:00 | 108,100 | 108,100 | 108,050 | 108,050 | 9.943022 | 1,074,509.34982 |
2022-02-11 15:28:00 | 108,000 | 108,050 | 108,000 | 108,050 | 49.732208 | 5,373,102.150335 |
2022-02-11 15:29:00 | 108,050 | 108,050 | 108,000 | 108,000 | 87.533154 | 9,453,719.503058 |
2022-02-11 15:30:00 | 108,000 | 108,100 | 108,000 | 108,100 | 75.553055 | 8,161,721.251453 |
2022-02-11 15:31:00 | 108,000 | 108,100 | 108,000 | 108,000 | 81.634545 | 8,822,288.189949 |
2022-02-11 15:32:00 | 108,000 | 108,150 | 108,000 | 108,050 | 163.707149 | 17,693,283.678905 |
2022-02-11 15:33:00 | 108,100 | 108,100 | 108,000 | 108,000 | 193.089598 | 20,857,154.714012 |
2022-02-11 15:34:00 | 108,000 | 108,050 | 107,950 | 108,000 | 405.531067 | 43,792,776.063902 |
2022-02-11 15:35:00 | 107,950 | 107,950 | 107,850 | 107,900 | 55.351028 | 5,971,533.426379 |
2022-02-11 15:36:00 | 107,850 | 107,850 | 107,800 | 107,800 | 60.887112 | 6,565,848.569489 |
2022-02-11 15:37:00 | 107,800 | 107,900 | 107,800 | 107,900 | 19.744471 | 2,128,473.67689 |
2022-02-11 15:38:00 | 107,800 | 107,800 | 107,800 | 107,800 | 22.155398 | 2,388,351.922726 |
2022-02-11 15:39:00 | 107,900 | 107,950 | 107,900 | 107,900 | 20.79622 | 2,243,916.946718 |
2022-02-11 15:40:00 | 107,900 | 107,900 | 107,900 | 107,900 | 22.655668 | 2,444,546.565331 |
2022-02-11 15:41:00 | 107,850 | 107,850 | 107,700 | 107,750 | 110.674704 | 11,927,235.731677 |
2022-02-11 15:42:00 | 107,750 | 107,900 | 107,750 | 107,750 | 26.242631 | 2,827,734.824848 |
2022-02-11 15:43:00 | 107,850 | 107,900 | 107,800 | 107,850 | 290.910692 | 31,375,070.49085 |
2022-02-11 15:44:00 | 107,850 | 107,900 | 107,850 | 107,900 | 63.848687 | 6,888,087.292082 |
2022-02-11 15:45:00 | 107,900 | 108,100 | 107,900 | 108,000 | 256.20554 | 27,671,048.428622 |
2022-02-11 15:46:00 | 108,100 | 108,100 | 107,900 | 107,900 | 52.336927 | 5,647,529.98918 |
2022-02-11 15:47:00 | 108,000 | 108,100 | 107,900 | 108,100 | 18.784997 | 2,029,048.64003 |
2022-02-11 15:48:00 | 107,950 | 108,000 | 107,950 | 107,950 | 87.284527 | 9,423,764.605044 |
2022-02-11 15:49:00 | 107,950 | 107,950 | 107,950 | 107,950 | 44.372571 | 4,790,019.020019 |
2022-02-11 15:50:00 | 107,950 | 108,200 | 107,950 | 107,950 | 87.414269 | 9,453,738.9179 |
2022-02-11 15:51:00 | 108,200 | 108,200 | 108,200 | 108,200 | 1.776523 | 192,219.768042 |
2022-02-11 15:52:00 | 108,000 | 108,000 | 108,000 | 108,000 | 45.481991 | 4,912,055.06148 |
2022-02-11 15:53:00 | 108,000 | 108,000 | 108,000 | 108,000 | 35.622764 | 3,847,258.50768 |
2022-02-11 15:54:00 | 108,250 | 108,300 | 108,200 | 108,250 | 75.817208 | 8,206,780.461513 |
2022-02-11 15:55:00 | 108,250 | 108,250 | 108,250 | 108,250 | 51.611424 | 5,586,936.672898 |
2022-02-11 15:56:00 | 108,250 | 108,250 | 108,000 | 108,000 | 821.259898 | 88,886,572.509088 |
2022-02-11 15:57:00 | 108,000 | 108,050 | 108,000 | 108,050 | 280.568993 | 30,301,523.217296 |
2022-02-11 15:58:00 | 108,050 | 108,100 | 108,050 | 108,050 | 11.40924 | 1,232,802.787317 |
2022-02-11 15:59:00 | 108,050 | 108,050 | 108,050 | 108,050 | 30.18625 | 3,261,624.358962 |
2022-02-11 16:00:00 | 108,100 | 108,150 | 108,100 | 108,150 | 45.329677 | 4,900,248.186675 |
2022-02-11 16:01:00 | 108,150 | 108,150 | 108,100 | 108,100 | 44.851985 | 4,848,499.583917 |
2022-02-11 16:02:00 | 108,050 | 108,100 | 108,000 | 108,000 | 193.488764 | 20,900,059.755515 |
2022-02-11 16:03:00 | 107,950 | 108,000 | 107,800 | 108,000 | 263.74597 | 28,444,548.920217 |
2022-02-11 16:04:00 | 107,800 | 107,800 | 107,800 | 107,800 | 8.804202 | 949,092.929246 |
2022-02-11 16:05:00 | 107,800 | 107,900 | 107,800 | 107,900 | 63.05852 | 6,801,431.888621 |
2022-02-11 16:06:00 | 108,000 | 108,150 | 107,900 | 107,900 | 198.048998 | 21,378,328.362473 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.