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 16:07:00 | 108,200 | 108,300 | 108,200 | 108,300 | 44.761061 | 4,844,015.193922 |
2022-02-11 16:08:00 | 108,350 | 108,500 | 108,350 | 108,500 | 114.982314 | 12,459,322.43588 |
2022-02-11 16:09:00 | 108,500 | 108,650 | 108,500 | 108,650 | 98.082544 | 10,649,186.009161 |
2022-02-11 16:10:00 | 108,700 | 108,800 | 108,500 | 108,500 | 287.401882 | 31,236,555.19844 |
2022-02-11 16:11:00 | 108,500 | 108,600 | 108,450 | 108,600 | 164.410754 | 17,837,398.962629 |
2022-02-11 16:12:00 | 108,600 | 108,700 | 108,600 | 108,600 | 27.394381 | 2,975,162.364654 |
2022-02-11 16:13:00 | 108,600 | 108,600 | 108,600 | 108,600 | 32.679424 | 3,548,985.467034 |
2022-02-11 16:14:00 | 108,600 | 108,700 | 108,600 | 108,700 | 10.436983 | 1,133,499.999924 |
2022-02-11 16:15:00 | 108,700 | 108,900 | 108,600 | 108,600 | 135.302998 | 14,717,803.641245 |
2022-02-11 16:16:00 | 108,600 | 108,900 | 108,600 | 108,600 | 45.379209 | 4,929,856.704423 |
2022-02-11 16:17:00 | 108,950 | 108,950 | 108,600 | 108,900 | 36.508982 | 3,970,950.070586 |
2022-02-11 16:18:00 | 108,850 | 108,850 | 108,600 | 108,800 | 112.628014 | 12,248,913.662359 |
2022-02-11 16:21:00 | 108,450 | 108,450 | 108,400 | 108,400 | 23.533411 | 2,552,172.488053 |
2022-02-11 16:22:00 | 108,400 | 108,550 | 108,350 | 108,550 | 164.815281 | 17,866,919.173557 |
2022-02-11 16:23:00 | 108,350 | 108,550 | 108,350 | 108,350 | 413.784737 | 44,853,426.261534 |
2022-02-11 16:24:00 | 108,350 | 108,600 | 108,300 | 108,550 | 69.71355 | 7,564,150.923073 |
2022-02-11 16:25:00 | 108,500 | 108,500 | 108,500 | 108,500 | 62.633151 | 6,795,696.90737 |
2022-02-11 16:26:00 | 108,500 | 108,500 | 108,450 | 108,450 | 61.83305 | 6,707,918.769618 |
2022-02-11 16:27:00 | 108,450 | 108,500 | 108,350 | 108,500 | 720.375068 | 78,131,074.091835 |
2022-02-11 16:28:00 | 108,500 | 108,500 | 108,500 | 108,500 | 190.876727 | 20,710,124.867565 |
2022-02-11 16:29:00 | 108,350 | 108,500 | 108,350 | 108,500 | 112.032771 | 12,155,548.663439 |
2022-02-11 16:30:00 | 108,500 | 108,600 | 108,500 | 108,500 | 69.792574 | 7,573,047.82023 |
2022-02-11 16:31:00 | 108,500 | 108,700 | 108,500 | 108,650 | 228.325389 | 24,808,079.445988 |
2022-02-11 16:32:00 | 108,500 | 108,700 | 108,500 | 108,650 | 35.612116 | 3,867,590.725305 |
2022-02-11 16:33:00 | 108,500 | 108,550 | 108,500 | 108,500 | 51.123902 | 5,547,542.20954 |
2022-02-11 16:34:00 | 108,450 | 108,500 | 108,450 | 108,500 | 136.889751 | 14,848,354.703655 |
2022-02-11 16:35:00 | 108,500 | 108,650 | 108,450 | 108,650 | 74.262815 | 8,057,720.827708 |
2022-02-11 16:36:00 | 108,500 | 108,650 | 108,500 | 108,650 | 60.373677 | 6,558,822.913822 |
2022-02-11 16:37:00 | 108,650 | 109,000 | 108,650 | 109,000 | 288.313088 | 31,375,593.70402 |
2022-02-11 16:38:00 | 109,000 | 109,000 | 108,600 | 108,850 | 45.982534 | 5,006,376.659834 |
2022-02-11 16:39:00 | 108,850 | 108,850 | 108,550 | 108,700 | 220.28498 | 23,955,027.778365 |
2022-02-11 16:40:00 | 108,850 | 109,000 | 108,850 | 109,000 | 37.10242 | 4,041,786.260804 |
2022-02-11 16:41:00 | 109,000 | 109,000 | 108,850 | 109,000 | 178.944039 | 19,490,698.876747 |
2022-02-11 16:42:00 | 109,000 | 109,000 | 108,850 | 108,850 | 100.488944 | 10,952,608.246793 |
2022-02-11 16:43:00 | 108,850 | 108,850 | 108,600 | 108,650 | 497.805529 | 54,138,563.4842 |
2022-02-11 16:44:00 | 108,950 | 109,000 | 108,900 | 109,000 | 38.168329 | 4,158,503.046115 |
2022-02-11 16:45:00 | 109,000 | 109,000 | 109,000 | 109,000 | 11.770751 | 1,283,011.88516 |
2022-02-11 16:46:00 | 109,050 | 109,100 | 109,050 | 109,100 | 77.076521 | 8,407,768.766397 |
2022-02-11 16:47:00 | 109,100 | 109,100 | 109,050 | 109,100 | 25.635982 | 2,796,879.747028 |
2022-02-11 16:48:00 | 109,050 | 109,100 | 109,050 | 109,050 | 46.221771 | 5,041,960.481114 |
2022-02-11 16:49:00 | 109,050 | 109,100 | 109,050 | 109,100 | 84.456931 | 9,213,263.286732 |
2022-02-11 16:50:00 | 109,100 | 109,100 | 109,050 | 109,050 | 22.306036 | 2,433,077.353561 |
2022-02-11 16:51:00 | 109,100 | 109,100 | 109,050 | 109,050 | 75.98804 | 8,287,129.010518 |
2022-02-11 16:52:00 | 109,050 | 109,050 | 109,050 | 109,050 | 114.379336 | 12,473,066.608248 |
2022-02-11 16:53:00 | 109,050 | 109,100 | 109,050 | 109,100 | 60.771031 | 6,629,510.062458 |
2022-02-11 16:54:00 | 109,100 | 109,200 | 109,050 | 109,200 | 76.590202 | 8,356,266.24597 |
2022-02-11 16:55:00 | 109,200 | 109,300 | 109,050 | 109,300 | 141.942078 | 15,491,819.200703 |
2022-02-11 16:56:00 | 109,250 | 109,300 | 109,250 | 109,300 | 121.695271 | 13,300,715.688507 |
2022-02-11 16:57:00 | 109,350 | 109,350 | 109,350 | 109,350 | 34.809363 | 3,806,403.8189 |
2022-02-11 16:58:00 | 109,350 | 109,400 | 109,300 | 109,400 | 128.407836 | 14,041,376.343806 |
2022-02-11 16:59:00 | 109,400 | 109,400 | 109,350 | 109,350 | 8.780539 | 960,206.971095 |
2022-02-11 17:00:00 | 109,350 | 109,350 | 109,150 | 109,150 | 10.572292 | 1,155,413.607292 |
2022-02-11 17:01:00 | 109,150 | 109,150 | 109,100 | 109,100 | 338.897284 | 36,980,525.541061 |
2022-02-11 17:02:00 | 109,100 | 109,150 | 109,050 | 109,050 | 95.16659 | 10,380,745.78729 |
2022-02-11 17:03:00 | 109,050 | 109,150 | 109,000 | 109,150 | 265.645366 | 28,987,663.780797 |
2022-02-11 17:04:00 | 109,000 | 109,350 | 109,000 | 109,350 | 302.045566 | 32,967,961.976396 |
2022-02-11 17:05:00 | 109,400 | 109,450 | 109,250 | 109,450 | 192.087094 | 21,011,288.502786 |
2022-02-11 17:06:00 | 109,450 | 109,600 | 109,450 | 109,550 | 336.705683 | 36,870,666.879178 |
2022-02-11 17:07:00 | 109,600 | 109,800 | 109,550 | 109,800 | 176.24098 | 19,317,096.843823 |
2022-02-11 17:08:00 | 109,600 | 109,950 | 109,600 | 109,700 | 29.086943 | 3,191,728.560956 |
2022-02-11 17:09:00 | 109,700 | 109,750 | 109,550 | 109,550 | 128.624277 | 14,093,148.131918 |
2022-02-11 17:10:00 | 109,550 | 109,750 | 109,550 | 109,700 | 34.664941 | 3,804,347.04025 |
2022-02-11 17:11:00 | 109,650 | 109,700 | 109,650 | 109,650 | 49.83997 | 5,464,955.271065 |
2022-02-11 17:12:00 | 109,650 | 109,700 | 109,600 | 109,650 | 94.198664 | 10,328,247.342263 |
2022-02-11 17:13:00 | 109,550 | 109,550 | 109,550 | 109,550 | 0.926784 | 101,529.192678 |
2022-02-11 17:14:00 | 109,550 | 109,700 | 109,550 | 109,700 | 27.545142 | 3,020,565.80375 |
2022-02-11 17:15:00 | 109,700 | 109,700 | 109,550 | 109,550 | 221.162958 | 24,259,307.352463 |
2022-02-11 17:16:00 | 109,550 | 109,550 | 109,450 | 109,500 | 322.20988 | 35,283,670.801395 |
2022-02-11 17:17:00 | 109,500 | 109,500 | 109,100 | 109,300 | 79.925167 | 8,740,367.761456 |
2022-02-11 17:18:00 | 109,300 | 109,300 | 109,250 | 109,250 | 35.79124 | 3,910,238.698969 |
2022-02-11 17:19:00 | 109,250 | 109,300 | 109,250 | 109,300 | 261.30571 | 28,552,367.486612 |
2022-02-11 17:20:00 | 109,300 | 109,300 | 109,100 | 109,100 | 59.454316 | 6,491,952.866448 |
2022-02-11 17:21:00 | 109,000 | 109,200 | 109,000 | 109,200 | 155.260651 | 16,925,735.570483 |
2022-02-11 17:22:00 | 109,100 | 109,200 | 109,050 | 109,200 | 98.645023 | 10,771,246.344449 |
2022-02-11 17:23:00 | 109,200 | 109,200 | 109,100 | 109,100 | 178.748892 | 19,504,806.122139 |
2022-02-11 17:24:00 | 109,050 | 109,150 | 109,050 | 109,150 | 1.579065 | 172,256.162953 |
2022-02-11 17:25:00 | 109,050 | 109,050 | 109,050 | 109,050 | 8.96861 | 978,026.905233 |
2022-02-11 17:26:00 | 109,050 | 109,100 | 108,900 | 108,950 | 107.48327 | 11,712,986.11108 |
2022-02-11 17:27:00 | 108,950 | 109,100 | 108,950 | 109,050 | 59.264545 | 6,463,267.242594 |
2022-02-11 17:28:00 | 109,050 | 109,100 | 109,050 | 109,100 | 13.461522 | 1,467,983.531667 |
2022-02-11 17:29:00 | 109,050 | 109,100 | 109,050 | 109,100 | 90.055308 | 9,824,985.84568 |
2022-02-11 17:30:00 | 109,100 | 109,200 | 109,050 | 109,100 | 21.836585 | 2,382,330.624649 |
2022-02-11 17:31:00 | 109,150 | 109,150 | 109,050 | 109,050 | 185.946165 | 20,281,658.689321 |
2022-02-11 17:32:00 | 109,000 | 109,000 | 108,900 | 108,900 | 329.241402 | 35,869,061.739413 |
2022-02-11 17:33:00 | 108,900 | 108,950 | 108,850 | 108,950 | 467.589381 | 50,936,825.662241 |
2022-02-11 17:34:00 | 108,950 | 108,950 | 108,850 | 108,950 | 411.581813 | 44,838,005.646408 |
2022-02-11 17:35:00 | 108,900 | 109,200 | 108,900 | 108,950 | 48.924694 | 5,330,470.156207 |
2022-02-11 17:36:00 | 108,900 | 108,900 | 108,900 | 108,900 | 3.199846 | 348,463.19673 |
2022-02-11 17:37:00 | 108,900 | 108,900 | 108,900 | 108,900 | 42.785186 | 4,659,306.702039 |
2022-02-11 17:38:00 | 109,000 | 109,150 | 109,000 | 109,150 | 67.597199 | 7,371,309.034716 |
2022-02-11 17:39:00 | 109,150 | 109,150 | 109,150 | 109,150 | 0.098518 | 10,753.202589 |
2022-02-11 17:40:00 | 109,050 | 109,050 | 108,900 | 108,900 | 144.302437 | 15,733,277.538541 |
2022-02-11 17:41:00 | 109,050 | 109,150 | 108,850 | 108,900 | 37.357913 | 4,068,346.169548 |
2022-02-11 17:42:00 | 108,900 | 109,000 | 108,900 | 108,950 | 12.564475 | 1,369,047.597437 |
2022-02-11 17:43:00 | 108,950 | 109,100 | 108,850 | 109,000 | 328.400149 | 35,792,442.031321 |
2022-02-11 17:44:00 | 109,000 | 109,100 | 109,000 | 109,100 | 99.841047 | 10,882,683.240178 |
2022-02-11 17:45:00 | 109,000 | 109,000 | 108,800 | 108,800 | 182.988415 | 19,941,200.279147 |
2022-02-11 17:46:00 | 108,800 | 108,950 | 108,750 | 108,950 | 35.597601 | 3,872,899.038832 |
2022-02-11 17:47:00 | 108,950 | 109,150 | 108,800 | 108,800 | 43.580906 | 4,752,560.461675 |
2022-02-11 17:48:00 | 108,800 | 109,050 | 108,800 | 109,050 | 190.041778 | 20,709,243.828307 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.