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
|
|---|---|---|---|---|---|---|
2022-02-12 05:45:00
| 101,700 | 101,800 | 101,650 | 101,750 | 211.41539 | 21,509,839.346827 |
2022-02-12 05:46:00
| 101,850 | 102,000 | 101,700 | 101,750 | 354.690948 | 36,117,607.959933 |
2022-02-12 05:47:00
| 101,850 | 102,200 | 101,850 | 102,200 | 49.808393 | 5,076,315.033845 |
2022-02-12 05:48:00
| 102,250 | 102,550 | 102,200 | 102,250 | 404.088734 | 41,398,640.1945 |
2022-02-12 05:49:00
| 102,150 | 102,500 | 102,150 | 102,150 | 212.821082 | 21,759,740.613489 |
2022-02-12 05:50:00
| 102,200 | 102,400 | 102,000 | 102,000 | 98.717145 | 10,084,049.380889 |
2022-02-12 05:51:00
| 102,000 | 102,250 | 102,000 | 102,050 | 21.150021 | 2,158,244.384221 |
2022-02-12 05:52:00
| 102,250 | 102,250 | 102,100 | 102,100 | 37.548474 | 3,833,760.169364 |
2022-02-12 05:53:00
| 102,200 | 102,200 | 102,050 | 102,100 | 137.050587 | 13,992,605.03671 |
2022-02-12 05:54:00
| 102,100 | 102,100 | 101,850 | 101,950 | 165.467434 | 16,874,941.685221 |
2022-02-12 05:55:00
| 101,950 | 102,000 | 101,850 | 102,000 | 170.390688 | 17,369,572.020424 |
2022-02-12 05:56:00
| 102,000 | 102,000 | 101,950 | 102,000 | 146.939123 | 14,982,882.665604 |
2022-02-12 05:57:00
| 102,000 | 102,000 | 101,600 | 101,750 | 211.539064 | 21,540,239.67201 |
2022-02-12 05:58:00
| 101,750 | 101,800 | 101,700 | 101,750 | 131.265563 | 13,355,231.918908 |
2022-02-12 05:59:00
| 101,700 | 101,700 | 101,500 | 101,600 | 274.758627 | 27,915,595.261018 |
2022-02-12 06:00:00
| 101,600 | 102,700 | 101,350 | 102,650 | 686.959046 | 69,775,920.244098 |
2022-02-12 06:01:00
| 102,200 | 102,600 | 102,200 | 102,350 | 70.48907 | 7,217,411.606256 |
2022-02-12 06:02:00
| 102,400 | 102,400 | 101,900 | 101,900 | 65.210399 | 6,673,327.328008 |
2022-02-12 06:03:00
| 101,950 | 102,150 | 101,600 | 102,150 | 212.772532 | 21,675,102.58235 |
2022-02-12 06:04:00
| 101,900 | 102,150 | 101,900 | 101,900 | 23.685749 | 2,417,590.992518 |
2022-02-12 06:05:00
| 101,900 | 101,900 | 101,700 | 101,900 | 189.471859 | 19,305,264.335727 |
2022-02-12 06:06:00
| 101,900 | 101,900 | 101,700 | 101,850 | 94.261177 | 9,597,022.059389 |
2022-02-12 06:07:00
| 101,900 | 102,100 | 101,900 | 101,950 | 5.448652 | 555,397.553137 |
2022-02-12 06:08:00
| 101,950 | 102,000 | 101,950 | 102,000 | 364.946937 | 37,218,506.431567 |
2022-02-12 06:09:00
| 102,000 | 102,300 | 101,950 | 102,150 | 278.597059 | 28,427,308.646149 |
2022-02-12 06:10:00
| 102,100 | 102,150 | 102,000 | 102,100 | 115.76466 | 11,821,642.820825 |
2022-02-12 06:11:00
| 102,100 | 102,150 | 102,100 | 102,150 | 11.20263 | 1,144,148.622065 |
2022-02-12 06:12:00
| 102,150 | 102,150 | 102,150 | 102,150 | 5.82283 | 594,802.082457 |
2022-02-12 06:13:00
| 102,150 | 102,150 | 102,150 | 102,150 | 8.778632 | 896,737.244499 |
2022-02-12 06:14:00
| 102,150 | 102,350 | 102,150 | 102,150 | 95.008222 | 9,716,814.343968 |
2022-02-12 06:15:00
| 102,200 | 102,200 | 102,100 | 102,150 | 260.202607 | 26,586,729.927226 |
2022-02-12 06:16:00
| 102,100 | 102,150 | 102,050 | 102,150 | 46.274772 | 4,726,325.127851 |
2022-02-12 06:17:00
| 102,150 | 102,350 | 102,150 | 102,350 | 81.029129 | 8,286,878.38523 |
2022-02-12 06:18:00
| 102,350 | 102,400 | 102,300 | 102,400 | 51.761489 | 5,295,923.544092 |
2022-02-12 06:19:00
| 102,400 | 102,600 | 102,400 | 102,400 | 209.157057 | 21,444,721.62319 |
2022-02-12 06:20:00
| 102,400 | 102,600 | 102,300 | 102,600 | 85.112798 | 8,714,841.725561 |
2022-02-12 06:21:00
| 102,550 | 102,600 | 102,550 | 102,550 | 1,452.358733 | 148,940,713.816252 |
2022-02-12 06:22:00
| 102,600 | 102,600 | 102,550 | 102,550 | 732.873326 | 75,156,829.810549 |
2022-02-12 06:23:00
| 102,550 | 102,550 | 102,550 | 102,550 | 157.650269 | 16,167,035.05416 |
2022-02-12 06:24:00
| 102,550 | 102,550 | 102,500 | 102,550 | 15.264703 | 1,565,047.374066 |
2022-02-12 06:25:00
| 102,550 | 102,550 | 102,400 | 102,400 | 88.654543 | 9,080,749.4477 |
2022-02-12 06:26:00
| 102,400 | 102,400 | 102,050 | 102,050 | 181.834711 | 18,573,921.661015 |
2022-02-12 06:27:00
| 102,050 | 102,500 | 102,050 | 102,500 | 62.588056 | 6,394,473.228684 |
2022-02-12 06:28:00
| 102,550 | 102,550 | 102,500 | 102,550 | 147.125525 | 15,085,816.957545 |
2022-02-12 06:29:00
| 102,550 | 102,550 | 102,300 | 102,400 | 145.82147 | 14,927,087.839389 |
2022-02-12 06:30:00
| 102,400 | 102,450 | 102,200 | 102,200 | 238.747957 | 24,447,707.164576 |
2022-02-12 06:31:00
| 102,150 | 102,400 | 102,000 | 102,050 | 230.480226 | 23,538,760.439485 |
2022-02-12 06:32:00
| 102,050 | 102,150 | 102,000 | 102,150 | 76.943733 | 7,856,732.922586 |
2022-02-12 06:33:00
| 102,300 | 102,300 | 102,200 | 102,250 | 160.822165 | 16,445,139.58047 |
2022-02-12 06:34:00
| 102,250 | 102,250 | 102,200 | 102,200 | 44.09015 | 4,506,513.651995 |
2022-02-12 06:35:00
| 102,200 | 102,200 | 101,950 | 101,950 | 140.497247 | 14,337,277.990547 |
2022-02-12 06:36:00
| 101,950 | 102,000 | 101,800 | 101,900 | 290.277693 | 29,580,553.791087 |
2022-02-12 06:37:00
| 101,950 | 102,150 | 101,950 | 102,050 | 235.421671 | 24,027,659.298404 |
2022-02-12 06:38:00
| 102,050 | 102,050 | 101,900 | 101,950 | 351.898619 | 35,876,167.142333 |
2022-02-12 06:39:00
| 101,950 | 101,950 | 101,900 | 101,900 | 225.76327 | 23,015,491.269038 |
2022-02-12 06:40:00
| 101,900 | 102,050 | 101,900 | 102,050 | 1,237.258689 | 126,183,326.404766 |
2022-02-12 06:41:00
| 102,050 | 102,100 | 101,800 | 101,850 | 64.310807 | 6,559,396.766229 |
2022-02-12 06:42:00
| 101,850 | 101,850 | 101,700 | 101,750 | 396.994717 | 40,389,468.864961 |
2022-02-12 06:43:00
| 101,850 | 101,900 | 101,850 | 101,850 | 241.350097 | 24,585,483.781028 |
2022-02-12 06:44:00
| 101,900 | 101,900 | 101,900 | 101,900 | 4.946069 | 504,004.404606 |
2022-02-12 06:45:00
| 101,950 | 101,950 | 101,700 | 101,800 | 438.242812 | 44,620,857.059794 |
2022-02-12 06:46:00
| 101,800 | 101,900 | 101,800 | 101,900 | 589.941037 | 60,085,728.306246 |
2022-02-12 06:47:00
| 101,900 | 102,000 | 101,850 | 101,850 | 2,227.809877 | 226,905,193.715536 |
2022-02-12 06:48:00
| 101,850 | 101,850 | 101,650 | 101,650 | 951.92777 | 96,924,097.974312 |
2022-02-12 06:49:00
| 101,650 | 101,700 | 101,650 | 101,700 | 287.273667 | 29,203,291.384908 |
2022-02-12 06:50:00
| 101,700 | 101,700 | 101,500 | 101,550 | 259.608768 | 26,375,167.077125 |
2022-02-12 06:51:00
| 101,500 | 101,500 | 101,350 | 101,350 | 346.109909 | 35,112,877.32786 |
2022-02-12 06:52:00
| 101,400 | 101,550 | 101,350 | 101,400 | 496.995231 | 50,428,332.685325 |
2022-02-12 06:53:00
| 101,450 | 101,450 | 101,100 | 101,300 | 513.672525 | 52,016,602.311782 |
2022-02-12 06:54:00
| 101,200 | 101,350 | 101,050 | 101,150 | 1,040.563765 | 105,270,187.559888 |
2022-02-12 06:55:00
| 101,200 | 101,350 | 101,150 | 101,350 | 330.15391 | 33,422,645.52463 |
2022-02-12 06:56:00
| 101,300 | 101,450 | 101,250 | 101,450 | 151.473144 | 15,343,642.669237 |
2022-02-12 06:57:00
| 101,450 | 101,450 | 101,250 | 101,350 | 96.278046 | 9,749,643.943435 |
2022-02-12 06:58:00
| 101,300 | 101,300 | 101,100 | 101,100 | 483.629746 | 48,945,313.295391 |
2022-02-12 06:59:00
| 101,100 | 101,150 | 101,050 | 101,100 | 254.191442 | 25,696,163.412126 |
2022-02-12 07:00:00
| 101,100 | 101,100 | 101,050 | 101,050 | 200.108224 | 20,225,939.727252 |
2022-02-12 07:01:00
| 101,050 | 101,350 | 101,050 | 101,350 | 50.226222 | 5,088,794.276067 |
2022-02-12 07:02:00
| 101,350 | 101,350 | 101,200 | 101,200 | 75.763589 | 7,675,834.752403 |
2022-02-12 07:03:00
| 101,200 | 101,200 | 101,100 | 101,200 | 48.191693 | 4,876,318.521618 |
2022-02-12 07:04:00
| 101,200 | 101,200 | 101,100 | 101,150 | 48.013773 | 4,857,351.857826 |
2022-02-12 07:05:00
| 101,150 | 101,200 | 100,950 | 100,950 | 882.259931 | 89,191,327.606364 |
2022-02-12 07:06:00
| 100,950 | 100,950 | 100,200 | 100,200 | 1,490.824742 | 149,990,730.477497 |
2022-02-12 07:07:00
| 100,300 | 100,500 | 100,150 | 100,250 | 825.623199 | 82,865,300.812242 |
2022-02-12 07:08:00
| 100,200 | 100,500 | 100,200 | 100,250 | 537.918285 | 53,918,958.673763 |
2022-02-12 07:09:00
| 100,250 | 100,250 | 100,150 | 100,250 | 354.845773 | 35,563,356.229494 |
2022-02-12 07:10:00
| 100,200 | 100,250 | 100,050 | 100,100 | 852.909889 | 85,415,149.093718 |
2022-02-12 07:11:00
| 100,050 | 100,100 | 99,990 | 99,990 | 1,733.438163 | 173,363,967.941522 |
2022-02-12 07:12:00
| 99,990 | 100,200 | 99,990 | 100,100 | 367.788878 | 36,793,582.645069 |
2022-02-12 07:13:00
| 100,000 | 100,050 | 99,930 | 99,930 | 1,446.780489 | 144,647,438.123656 |
2022-02-12 07:14:00
| 99,940 | 100,050 | 99,730 | 99,820 | 1,396.529552 | 139,433,983.019932 |
2022-02-12 07:15:00
| 99,820 | 100,000 | 99,780 | 99,950 | 597.691979 | 59,678,597.048774 |
2022-02-12 07:16:00
| 99,840 | 99,840 | 99,600 | 99,780 | 944.992497 | 94,238,088.846769 |
2022-02-12 07:17:00
| 99,780 | 99,950 | 99,660 | 99,670 | 279.33358 | 27,862,755.114229 |
2022-02-12 07:18:00
| 99,710 | 99,910 | 99,680 | 99,730 | 173.185155 | 17,272,967.764261 |
2022-02-12 07:19:00
| 99,740 | 99,870 | 99,740 | 99,870 | 392.445283 | 39,176,886.738366 |
2022-02-12 07:20:00
| 99,870 | 100,150 | 99,870 | 100,100 | 645.960747 | 64,629,931.298717 |
2022-02-12 07:21:00
| 100,100 | 100,650 | 100,100 | 100,200 | 1,470.873462 | 147,565,618.622759 |
2022-02-12 07:22:00
| 100,200 | 100,200 | 99,980 | 100,000 | 224.681469 | 22,487,699.370248 |
2022-02-12 07:23:00
| 100,000 | 100,400 | 99,650 | 99,750 | 947.440381 | 94,598,750.955979 |
2022-02-12 07:24:00
| 99,750 | 99,820 | 99,750 | 99,800 | 457.627996 | 45,660,303.059267 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.