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 06:25:00 | 112,500 | 112,750 | 112,400 | 112,750 | 774.273871 | 87,179,299.198227 |
2022-02-11 06:26:00 | 112,750 | 113,150 | 112,750 | 113,150 | 313.895473 | 35,457,145.121061 |
2022-02-11 06:27:00 | 113,050 | 113,500 | 113,050 | 113,500 | 236.552935 | 26,818,652.218723 |
2022-02-11 06:28:00 | 113,500 | 113,500 | 112,800 | 113,250 | 1,048.338486 | 118,524,687.408583 |
2022-02-11 06:29:00 | 113,250 | 113,400 | 113,000 | 113,050 | 202.490833 | 22,932,018.66018 |
2022-02-11 06:30:00 | 113,000 | 113,250 | 112,650 | 113,100 | 496.896595 | 56,154,682.859226 |
2022-02-11 06:31:00 | 113,100 | 113,250 | 113,000 | 113,200 | 152.454682 | 17,243,168.44901 |
2022-02-11 06:32:00 | 113,200 | 113,400 | 113,000 | 113,400 | 208.283465 | 23,579,112.706851 |
2022-02-11 06:33:00 | 113,400 | 113,400 | 113,300 | 113,400 | 229.390615 | 26,004,760.848501 |
2022-02-11 06:34:00 | 113,400 | 113,800 | 113,350 | 113,400 | 506.212405 | 57,493,084.654878 |
2022-02-11 06:35:00 | 113,750 | 113,800 | 113,000 | 113,000 | 425.233278 | 48,204,808.475497 |
2022-02-11 06:36:00 | 113,450 | 113,550 | 113,250 | 113,350 | 104.187679 | 11,815,362.564418 |
2022-02-11 06:37:00 | 113,300 | 113,350 | 112,400 | 112,800 | 818.189415 | 92,309,879.111131 |
2022-02-11 06:38:00 | 112,800 | 113,250 | 112,800 | 113,200 | 403.894331 | 45,607,154.097824 |
2022-02-11 06:39:00 | 113,250 | 113,450 | 113,250 | 113,250 | 191.886816 | 21,750,291.716622 |
2022-02-11 06:40:00 | 113,250 | 113,500 | 113,250 | 113,500 | 223.080763 | 25,291,689.088928 |
2022-02-11 06:41:00 | 113,450 | 113,600 | 113,200 | 113,200 | 279.711062 | 31,708,433.118229 |
2022-02-11 06:42:00 | 113,200 | 113,350 | 113,200 | 113,350 | 78.204333 | 8,859,154.727935 |
2022-02-11 06:43:00 | 113,350 | 113,350 | 113,300 | 113,350 | 123.149269 | 13,956,993.047996 |
2022-02-11 06:44:00 | 113,350 | 113,400 | 113,200 | 113,400 | 541.263283 | 61,347,452.533647 |
2022-02-11 06:45:00 | 113,450 | 113,900 | 113,250 | 113,550 | 735.66149 | 83,637,900.583452 |
2022-02-11 06:46:00 | 113,350 | 113,800 | 113,200 | 113,800 | 210.764637 | 23,895,087.508052 |
2022-02-11 06:47:00 | 113,500 | 113,900 | 113,300 | 113,500 | 555.303662 | 63,073,308.84977 |
2022-02-11 06:48:00 | 113,500 | 113,600 | 112,800 | 112,800 | 507.784882 | 57,503,750.811959 |
2022-02-11 06:49:00 | 112,850 | 113,450 | 112,800 | 113,250 | 318.720626 | 36,040,697.732902 |
2022-02-11 06:50:00 | 113,250 | 113,250 | 112,950 | 113,200 | 1,078.465014 | 122,024,394.618297 |
2022-02-11 06:51:00 | 113,200 | 113,200 | 112,950 | 113,150 | 290.000531 | 32,780,581.459211 |
2022-02-11 06:52:00 | 113,100 | 113,200 | 112,950 | 113,200 | 1,423.960033 | 161,040,430.414606 |
2022-02-11 06:53:00 | 113,150 | 113,200 | 112,750 | 112,750 | 299.471307 | 33,832,750.645744 |
2022-02-11 06:54:00 | 112,800 | 112,850 | 111,900 | 112,700 | 936.37576 | 105,232,965.833607 |
2022-02-11 06:55:00 | 112,500 | 112,700 | 112,500 | 112,650 | 735.423443 | 82,785,663.564165 |
2022-02-11 06:56:00 | 112,600 | 112,600 | 112,200 | 112,200 | 267.243309 | 30,006,783.571727 |
2022-02-11 06:57:00 | 112,150 | 112,300 | 112,050 | 112,300 | 276.706613 | 31,045,962.021601 |
2022-02-11 06:58:00 | 112,300 | 112,350 | 111,800 | 112,300 | 734.069108 | 82,304,845.200177 |
2022-02-11 06:59:00 | 112,250 | 112,450 | 112,100 | 112,450 | 179.019923 | 20,098,863.888519 |
2022-02-11 07:00:00 | 112,450 | 113,050 | 112,200 | 112,600 | 351.737343 | 39,571,672.690904 |
2022-02-11 07:01:00 | 112,650 | 112,650 | 112,250 | 112,500 | 157.874593 | 17,775,911.468766 |
2022-02-11 07:02:00 | 112,450 | 112,650 | 112,300 | 112,300 | 250.133428 | 28,127,177.092293 |
2022-02-11 07:03:00 | 112,300 | 112,300 | 111,800 | 112,200 | 751.908464 | 84,234,890.508113 |
2022-02-11 07:04:00 | 112,050 | 112,050 | 111,800 | 111,950 | 734.588293 | 82,152,902.106786 |
2022-02-11 07:05:00 | 111,950 | 112,450 | 111,950 | 112,450 | 318.8611 | 35,730,612.843725 |
2022-02-11 07:06:00 | 112,500 | 112,650 | 112,150 | 112,650 | 288.506106 | 32,436,171.060452 |
2022-02-11 07:07:00 | 112,800 | 112,800 | 112,450 | 112,650 | 70.562593 | 7,941,998.174279 |
2022-02-11 07:08:00 | 112,650 | 112,650 | 112,100 | 112,500 | 170.570846 | 19,163,944.575413 |
2022-02-11 07:09:00 | 112,500 | 112,550 | 112,300 | 112,500 | 250.665779 | 28,197,762.58057 |
2022-02-11 07:10:00 | 112,500 | 112,500 | 112,350 | 112,500 | 201.544201 | 22,648,802.320391 |
2022-02-11 07:11:00 | 112,500 | 112,700 | 112,200 | 112,700 | 421.633066 | 47,447,267.088139 |
2022-02-11 07:12:00 | 112,700 | 112,900 | 112,250 | 112,700 | 184.626609 | 20,799,208.04491 |
2022-02-11 07:13:00 | 112,700 | 112,700 | 112,400 | 112,450 | 118.296483 | 13,314,685.245034 |
2022-02-11 07:14:00 | 112,450 | 112,450 | 112,200 | 112,200 | 137.56968 | 15,446,731.692275 |
2022-02-11 07:15:00 | 112,200 | 112,600 | 112,200 | 112,500 | 174.788675 | 19,634,228.209213 |
2022-02-11 07:16:00 | 112,500 | 112,500 | 112,100 | 112,350 | 162.678058 | 18,263,669.67902 |
2022-02-11 07:17:00 | 112,200 | 112,450 | 112,100 | 112,100 | 218.491176 | 24,519,245.487315 |
2022-02-11 07:18:00 | 112,000 | 112,000 | 111,500 | 111,600 | 540.961023 | 60,440,406.424269 |
2022-02-11 07:19:00 | 111,600 | 111,850 | 111,450 | 111,750 | 336.16459 | 37,520,034.456822 |
2022-02-11 07:20:00 | 111,750 | 112,100 | 111,700 | 112,000 | 213.005509 | 23,847,853.122314 |
2022-02-11 07:21:00 | 112,250 | 112,450 | 112,000 | 112,400 | 45.310285 | 5,087,829.727208 |
2022-02-11 07:22:00 | 112,350 | 112,350 | 112,150 | 112,150 | 197.784695 | 22,192,228.097508 |
2022-02-11 07:23:00 | 112,150 | 112,350 | 112,100 | 112,350 | 177.606563 | 19,919,151.858894 |
2022-02-11 07:24:00 | 112,350 | 112,700 | 112,350 | 112,450 | 380.188302 | 42,736,732.573918 |
2022-02-11 07:25:00 | 112,400 | 112,700 | 112,400 | 112,450 | 719.510689 | 80,923,269.558199 |
2022-02-11 07:26:00 | 112,450 | 113,000 | 112,450 | 112,800 | 1,169.336586 | 131,706,859.667272 |
2022-02-11 07:27:00 | 113,000 | 113,000 | 112,450 | 112,600 | 468.426585 | 52,828,176.134236 |
2022-02-11 07:28:00 | 112,600 | 112,600 | 112,450 | 112,600 | 264.743875 | 29,779,511.507755 |
2022-02-11 07:29:00 | 112,600 | 112,950 | 112,500 | 112,950 | 353.003394 | 39,751,923.149136 |
2022-02-11 07:30:00 | 112,900 | 112,900 | 112,850 | 112,850 | 4.767184 | 538,170.760224 |
2022-02-11 07:31:00 | 112,850 | 113,150 | 112,750 | 113,150 | 411.508827 | 46,467,755.455239 |
2022-02-11 07:32:00 | 113,150 | 113,550 | 113,050 | 113,050 | 228.407837 | 25,867,598.119047 |
2022-02-11 07:33:00 | 112,950 | 113,000 | 112,700 | 113,000 | 98.057376 | 11,067,392.851062 |
2022-02-11 07:34:00 | 112,900 | 112,900 | 112,200 | 112,200 | 181.552537 | 20,414,507.537098 |
2022-02-11 07:35:00 | 112,450 | 112,500 | 112,200 | 112,500 | 246.038717 | 27,616,173.538524 |
2022-02-11 07:36:00 | 112,500 | 112,500 | 111,800 | 111,950 | 442.8626 | 49,640,706.835632 |
2022-02-11 07:37:00 | 111,950 | 111,950 | 111,700 | 111,950 | 282.134897 | 31,552,505.177737 |
2022-02-11 07:38:00 | 111,950 | 112,350 | 111,950 | 112,200 | 292.11795 | 32,746,231.361072 |
2022-02-11 07:39:00 | 112,200 | 112,500 | 112,200 | 112,250 | 234.862062 | 26,411,689.39523 |
2022-02-11 07:40:00 | 112,250 | 112,550 | 112,000 | 112,550 | 214.638052 | 24,123,265.763006 |
2022-02-11 07:41:00 | 112,550 | 112,550 | 112,500 | 112,550 | 135.866955 | 15,286,825.825768 |
2022-02-11 07:42:00 | 112,450 | 112,500 | 112,250 | 112,400 | 342.837992 | 38,533,387.002148 |
2022-02-11 07:43:00 | 112,500 | 112,800 | 112,500 | 112,800 | 285.276963 | 32,105,219.697391 |
2022-02-11 07:44:00 | 112,800 | 112,800 | 112,500 | 112,500 | 211.99607 | 23,880,483.441067 |
2022-02-11 07:45:00 | 112,500 | 112,500 | 112,350 | 112,350 | 179.141997 | 20,144,518.668534 |
2022-02-11 07:46:00 | 112,450 | 112,450 | 112,350 | 112,450 | 163.359452 | 18,368,801.777762 |
2022-02-11 07:47:00 | 112,450 | 112,450 | 112,200 | 112,200 | 98.55221 | 11,062,536.567397 |
2022-02-11 07:48:00 | 112,200 | 112,350 | 112,100 | 112,200 | 104.79056 | 11,757,453.130973 |
2022-02-11 07:49:00 | 112,200 | 112,200 | 111,800 | 111,950 | 233.966334 | 26,202,332.076405 |
2022-02-11 07:50:00 | 112,200 | 112,300 | 112,000 | 112,250 | 70.486914 | 7,910,216.924338 |
2022-02-11 07:51:00 | 112,250 | 112,300 | 112,050 | 112,050 | 67.50019 | 7,567,856.151276 |
2022-02-11 07:52:00 | 112,050 | 112,250 | 112,000 | 112,000 | 395.916489 | 44,383,706.57785 |
2022-02-11 07:53:00 | 112,050 | 112,100 | 112,000 | 112,100 | 65.579915 | 7,346,498.800748 |
2022-02-11 07:54:00 | 112,100 | 112,100 | 111,950 | 112,100 | 200.33706 | 22,446,240.719957 |
2022-02-11 07:55:00 | 112,000 | 112,100 | 111,550 | 111,700 | 222.224416 | 24,832,611.096875 |
2022-02-11 07:56:00 | 111,700 | 111,850 | 111,200 | 111,200 | 1,673.151855 | 186,418,575.03431 |
2022-02-11 07:57:00 | 111,400 | 112,000 | 111,200 | 111,850 | 88.837475 | 9,901,231.362124 |
2022-02-11 07:58:00 | 111,850 | 111,900 | 111,600 | 111,850 | 208.052881 | 23,265,525.26014 |
2022-02-11 07:59:00 | 111,850 | 112,100 | 111,850 | 112,100 | 127.326605 | 14,254,040.778644 |
2022-02-11 08:00:00 | 112,050 | 112,050 | 111,900 | 112,050 | 51.248163 | 5,736,700.950552 |
2022-02-11 08:01:00 | 111,950 | 112,200 | 111,950 | 112,150 | 382.887993 | 42,919,512.583705 |
2022-02-11 08:02:00 | 112,050 | 112,200 | 112,000 | 112,200 | 183.466278 | 20,581,101.859601 |
2022-02-11 08:03:00 | 112,200 | 112,350 | 112,050 | 112,350 | 174.380587 | 19,575,676.285509 |
2022-02-11 08:04:00 | 112,300 | 112,350 | 112,000 | 112,000 | 409.522955 | 45,900,608.290417 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.