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 01:25:00 | 112,250 | 112,350 | 112,150 | 112,350 | 114.710141 | 12,872,653.727263 |
2022-02-11 01:26:00 | 112,350 | 112,350 | 112,250 | 112,250 | 370.325589 | 41,578,343.728255 |
2022-02-11 01:27:00 | 112,250 | 112,250 | 111,800 | 112,250 | 379.71471 | 42,578,379.827116 |
2022-02-11 01:28:00 | 112,250 | 112,300 | 112,000 | 112,300 | 406.596084 | 45,600,566.781546 |
2022-02-11 01:29:00 | 112,000 | 112,450 | 112,000 | 112,300 | 1,076.749675 | 120,892,633.600994 |
2022-02-11 01:30:00 | 112,250 | 112,250 | 111,800 | 111,800 | 696.310203 | 77,944,019.112498 |
2022-02-11 01:31:00 | 111,800 | 111,950 | 111,700 | 111,850 | 300.334898 | 33,593,750.336536 |
2022-02-11 01:32:00 | 111,900 | 112,150 | 111,700 | 112,100 | 221.175934 | 24,773,467.148633 |
2022-02-11 01:33:00 | 112,150 | 112,250 | 112,000 | 112,000 | 470.234661 | 52,697,002.208531 |
2022-02-11 01:34:00 | 112,000 | 112,050 | 111,950 | 111,950 | 201.288306 | 22,543,008.036856 |
2022-02-11 01:35:00 | 111,950 | 111,950 | 111,550 | 111,800 | 322.623539 | 36,031,899.942301 |
2022-02-11 01:36:00 | 111,750 | 111,800 | 111,250 | 111,550 | 277.951266 | 31,008,207.227422 |
2022-02-11 01:37:00 | 111,500 | 111,500 | 111,150 | 111,500 | 544.5558 | 60,635,534.939816 |
2022-02-11 01:38:00 | 111,500 | 111,900 | 111,200 | 111,200 | 422.230082 | 47,082,675.724814 |
2022-02-11 01:39:00 | 111,200 | 111,450 | 111,100 | 111,300 | 1,278.016254 | 142,217,010.699799 |
2022-02-11 01:40:00 | 111,300 | 111,600 | 111,200 | 111,450 | 390.188821 | 43,461,749.542627 |
2022-02-11 01:41:00 | 111,600 | 111,750 | 111,500 | 111,750 | 200.654549 | 22,413,084.75303 |
2022-02-11 01:42:00 | 111,800 | 111,800 | 111,750 | 111,750 | 107.535163 | 12,017,188.630055 |
2022-02-11 01:43:00 | 111,550 | 111,550 | 111,500 | 111,500 | 46.887243 | 5,230,172.818836 |
2022-02-11 01:44:00 | 111,500 | 111,500 | 111,350 | 111,500 | 174.753923 | 19,483,498.798899 |
2022-02-11 01:45:00 | 111,550 | 111,750 | 111,500 | 111,650 | 79.896295 | 8,917,825.081816 |
2022-02-11 01:46:00 | 111,750 | 112,300 | 111,650 | 112,050 | 743.087947 | 83,251,454.756104 |
2022-02-11 01:47:00 | 112,050 | 112,250 | 111,700 | 111,750 | 977.458199 | 109,481,811.783726 |
2022-02-11 01:48:00 | 111,950 | 111,950 | 111,650 | 111,650 | 106.120441 | 11,857,344.496662 |
2022-02-11 01:49:00 | 111,900 | 111,950 | 111,500 | 111,550 | 140.054385 | 15,642,508.470291 |
2022-02-11 01:50:00 | 111,550 | 111,800 | 111,550 | 111,650 | 92.937339 | 10,376,282.50597 |
2022-02-11 01:51:00 | 111,650 | 111,800 | 111,500 | 111,750 | 145.498593 | 16,236,041.216206 |
2022-02-11 01:52:00 | 111,750 | 111,750 | 111,750 | 111,750 | 122.898642 | 13,733,923.201035 |
2022-02-11 01:53:00 | 111,750 | 111,750 | 111,550 | 111,600 | 665.713542 | 74,339,665.67972 |
2022-02-11 01:54:00 | 111,750 | 111,750 | 111,450 | 111,450 | 441.784658 | 49,288,044.784192 |
2022-02-11 01:55:00 | 111,450 | 111,750 | 111,450 | 111,600 | 238.969087 | 26,639,195.775713 |
2022-02-11 01:56:00 | 111,700 | 111,850 | 111,600 | 111,800 | 95.607664 | 10,686,658.714954 |
2022-02-11 01:57:00 | 111,850 | 111,850 | 111,650 | 111,800 | 105.194661 | 11,762,846.734626 |
2022-02-11 01:58:00 | 111,650 | 111,800 | 111,400 | 111,800 | 1,558.848214 | 173,928,780.05995 |
2022-02-11 01:59:00 | 111,800 | 111,850 | 111,650 | 111,800 | 93.797953 | 10,484,938.311025 |
2022-02-11 02:00:00 | 111,800 | 111,850 | 111,650 | 111,850 | 230.628509 | 25,792,509.858771 |
2022-02-11 02:01:00 | 111,700 | 111,900 | 111,700 | 111,900 | 168.256609 | 18,817,303.738062 |
2022-02-11 02:02:00 | 111,850 | 112,150 | 111,850 | 111,950 | 192.374966 | 21,548,602.461803 |
2022-02-11 02:03:00 | 112,000 | 112,000 | 111,650 | 111,750 | 200.066255 | 22,382,321.409547 |
2022-02-11 02:04:00 | 111,750 | 111,900 | 111,750 | 111,900 | 121.802243 | 13,613,025.92492 |
2022-02-11 02:05:00 | 111,900 | 112,050 | 111,750 | 112,000 | 63.35286 | 7,092,012.71476 |
2022-02-11 02:06:00 | 111,800 | 112,250 | 111,750 | 111,950 | 218.859569 | 24,547,242.94213 |
2022-02-11 02:07:00 | 112,300 | 112,300 | 111,950 | 112,250 | 41.369736 | 4,637,862.847325 |
2022-02-11 02:08:00 | 112,100 | 112,400 | 112,100 | 112,300 | 457.645399 | 51,384,214.849176 |
2022-02-11 02:09:00 | 112,300 | 112,400 | 112,100 | 112,400 | 199.234071 | 22,357,013.254622 |
2022-02-11 02:10:00 | 112,400 | 112,500 | 112,200 | 112,450 | 420.196901 | 47,247,762.873612 |
2022-02-11 02:11:00 | 112,450 | 112,500 | 112,400 | 112,400 | 390.034902 | 43,865,252.623696 |
2022-02-11 02:12:00 | 112,200 | 112,450 | 112,200 | 112,450 | 549.816099 | 61,692,945.507964 |
2022-02-11 02:13:00 | 112,300 | 112,600 | 112,300 | 112,600 | 398.369885 | 44,837,114.190901 |
2022-02-11 02:14:00 | 112,600 | 112,850 | 112,500 | 112,600 | 838.803029 | 94,555,750.130967 |
2022-02-11 02:15:00 | 112,600 | 112,700 | 112,600 | 112,650 | 398.111311 | 44,830,995.460258 |
2022-02-11 02:16:00 | 112,650 | 112,700 | 112,550 | 112,700 | 737.807781 | 83,087,244.442684 |
2022-02-11 02:17:00 | 112,700 | 113,200 | 112,650 | 113,200 | 1,366.571441 | 154,289,281.909793 |
2022-02-11 02:18:00 | 113,200 | 113,200 | 112,850 | 113,100 | 327.739375 | 37,049,940.860917 |
2022-02-11 02:19:00 | 113,100 | 113,350 | 112,850 | 113,350 | 1,453.142152 | 164,458,227.333876 |
2022-02-11 02:20:00 | 113,350 | 113,350 | 113,200 | 113,350 | 312.81756 | 35,448,683.846493 |
2022-02-11 02:21:00 | 113,350 | 114,250 | 113,350 | 114,100 | 2,769.485656 | 315,212,989.597308 |
2022-02-11 02:22:00 | 114,250 | 114,400 | 114,100 | 114,250 | 1,354.558491 | 154,799,456.328625 |
2022-02-11 02:23:00 | 114,250 | 114,350 | 114,000 | 114,300 | 800.772748 | 91,507,267.218908 |
2022-02-11 02:24:00 | 114,300 | 114,350 | 114,200 | 114,350 | 457.197429 | 52,244,814.64973 |
2022-02-11 02:25:00 | 114,350 | 114,450 | 114,300 | 114,450 | 258.433603 | 29,555,074.066768 |
2022-02-11 02:26:00 | 114,450 | 115,000 | 114,450 | 114,900 | 2,658.030651 | 305,193,860.538731 |
2022-02-11 02:27:00 | 114,900 | 115,000 | 114,750 | 114,950 | 838.750941 | 96,367,906.022597 |
2022-02-11 02:28:00 | 115,000 | 115,100 | 114,600 | 114,600 | 2,197.141909 | 252,636,163.951597 |
2022-02-11 02:29:00 | 114,600 | 114,900 | 114,400 | 114,750 | 1,341.04852 | 153,664,995.493396 |
2022-02-11 02:30:00 | 114,800 | 115,000 | 114,450 | 114,500 | 972.146029 | 111,672,961.189708 |
2022-02-11 02:31:00 | 114,500 | 114,550 | 113,950 | 114,500 | 1,566.440491 | 178,943,903.36744 |
2022-02-11 02:32:00 | 114,400 | 114,450 | 114,000 | 114,400 | 1,014.385946 | 115,844,069.144944 |
2022-02-11 02:33:00 | 114,400 | 114,600 | 114,350 | 114,450 | 367.091921 | 42,040,741.468887 |
2022-02-11 02:34:00 | 114,450 | 114,550 | 114,400 | 114,500 | 523.060622 | 59,873,323.510521 |
2022-02-11 02:35:00 | 114,550 | 114,950 | 114,500 | 114,900 | 555.454723 | 63,736,194.888263 |
2022-02-11 02:36:00 | 114,900 | 115,000 | 114,550 | 114,850 | 660.924414 | 75,932,850.497017 |
2022-02-11 02:37:00 | 114,900 | 114,900 | 114,750 | 114,900 | 917.167883 | 105,339,622.891214 |
2022-02-11 02:38:00 | 114,900 | 115,150 | 114,800 | 115,100 | 851.875402 | 97,977,878.945034 |
2022-02-11 02:39:00 | 115,000 | 115,250 | 114,850 | 115,250 | 1,093.560824 | 125,912,094.716516 |
2022-02-11 02:40:00 | 115,200 | 115,200 | 114,900 | 115,000 | 626.279286 | 72,013,888.124942 |
2022-02-11 02:41:00 | 115,000 | 115,100 | 114,900 | 115,050 | 337.048743 | 38,752,519.172366 |
2022-02-11 02:42:00 | 114,900 | 115,100 | 114,850 | 115,050 | 851.465597 | 97,881,430.796829 |
2022-02-11 02:43:00 | 115,050 | 115,100 | 115,000 | 115,000 | 237.558225 | 27,326,655.530685 |
2022-02-11 02:44:00 | 115,000 | 115,000 | 114,800 | 114,800 | 397.658452 | 45,700,712.579964 |
2022-02-11 02:45:00 | 114,850 | 114,900 | 113,950 | 114,400 | 1,785.499383 | 204,010,676.73709 |
2022-02-11 02:46:00 | 114,400 | 114,550 | 113,750 | 113,950 | 1,496.963154 | 171,016,465.845534 |
2022-02-11 02:47:00 | 113,950 | 114,100 | 113,600 | 113,600 | 1,182.382253 | 134,541,959.950654 |
2022-02-11 02:48:00 | 114,050 | 114,100 | 113,650 | 113,800 | 358.200601 | 40,742,520.979599 |
2022-02-11 02:49:00 | 113,800 | 114,000 | 113,550 | 113,750 | 275.182796 | 31,299,111.992446 |
2022-02-11 02:50:00 | 113,750 | 113,800 | 113,400 | 113,700 | 489.366223 | 55,597,788.687086 |
2022-02-11 02:51:00 | 113,700 | 114,000 | 113,700 | 113,950 | 141.990342 | 16,164,378.302699 |
2022-02-11 02:52:00 | 113,950 | 114,300 | 113,900 | 114,300 | 478.909894 | 54,634,232.816871 |
2022-02-11 02:53:00 | 114,300 | 114,850 | 114,300 | 114,350 | 1,305.845966 | 149,605,897.943228 |
2022-02-11 02:54:00 | 114,350 | 114,600 | 114,300 | 114,600 | 421.915471 | 48,246,418.203111 |
2022-02-11 02:55:00 | 114,300 | 114,750 | 114,250 | 114,750 | 268.159269 | 30,674,098.072837 |
2022-02-11 02:56:00 | 114,300 | 114,700 | 114,250 | 114,300 | 411.854276 | 47,169,888.291608 |
2022-02-11 02:57:00 | 114,300 | 114,500 | 114,300 | 114,500 | 151.749129 | 17,372,118.72427 |
2022-02-11 02:58:00 | 114,500 | 114,750 | 114,450 | 114,600 | 282.849468 | 32,391,921.136099 |
2022-02-11 02:59:00 | 114,500 | 114,600 | 114,300 | 114,350 | 325.809053 | 37,317,507.326103 |
2022-02-11 03:00:00 | 114,300 | 114,500 | 113,950 | 114,250 | 606.646431 | 69,198,566.575705 |
2022-02-11 03:01:00 | 114,250 | 114,500 | 113,950 | 114,500 | 266.480622 | 30,448,368.136898 |
2022-02-11 03:02:00 | 114,500 | 114,500 | 113,950 | 114,250 | 125.382693 | 14,322,377.774651 |
2022-02-11 03:03:00 | 114,150 | 114,200 | 113,950 | 114,200 | 133.608153 | 15,231,077.000443 |
2022-02-11 03:04:00 | 114,200 | 114,200 | 113,900 | 114,200 | 245.830695 | 28,065,863.606917 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.