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 |
|---|---|---|---|---|---|---|
2022-02-16 08:05:00 | 109,950 | 110,000 | 109,950 | 110,000 | 28.428192 | 3,126,443.067891 |
2022-02-16 08:06:00 | 110,050 | 110,150 | 110,050 | 110,100 | 62.273549 | 6,858,647.925333 |
2022-02-16 08:07:00 | 110,250 | 110,400 | 110,250 | 110,350 | 89.160282 | 9,834,958.080283 |
2022-02-16 08:08:00 | 110,300 | 110,550 | 110,300 | 110,550 | 262.015396 | 28,925,190.209804 |
2022-02-16 08:09:00 | 110,600 | 110,600 | 110,550 | 110,550 | 4.751248 | 525,462.684952 |
2022-02-16 08:10:00 | 110,550 | 110,700 | 110,550 | 110,700 | 127.180304 | 14,072,706.538619 |
2022-02-16 08:11:00 | 110,600 | 111,250 | 110,600 | 111,250 | 969.138502 | 107,552,267.28921 |
2022-02-16 08:12:00 | 111,250 | 111,450 | 111,250 | 111,450 | 306.639772 | 34,132,899.54604 |
2022-02-16 08:13:00 | 111,450 | 111,550 | 111,450 | 111,500 | 318.829158 | 35,540,061.021306 |
2022-02-16 08:14:00 | 111,500 | 111,550 | 111,250 | 111,250 | 482.438071 | 53,758,998.380226 |
2022-02-16 08:15:00 | 111,250 | 111,450 | 111,250 | 111,400 | 446.365561 | 49,720,792.520887 |
2022-02-16 08:16:00 | 111,500 | 111,700 | 111,450 | 111,700 | 187.408782 | 20,917,691.82362 |
2022-02-16 08:17:00 | 111,750 | 111,750 | 111,650 | 111,650 | 518.43724 | 57,889,079.838062 |
2022-02-16 08:18:00 | 111,500 | 111,500 | 111,350 | 111,450 | 242.41269 | 27,008,042.207313 |
2022-02-16 08:19:00 | 111,350 | 111,500 | 111,350 | 111,500 | 181.223696 | 20,201,035.670295 |
2022-02-16 08:20:00 | 111,500 | 111,500 | 111,500 | 111,500 | 354.607825 | 39,538,772.466315 |
2022-02-16 08:21:00 | 111,450 | 111,450 | 111,250 | 111,300 | 156.672644 | 17,442,913.75054 |
2022-02-16 08:22:00 | 111,250 | 111,750 | 111,150 | 111,750 | 247.732312 | 27,619,854.210006 |
2022-02-16 08:23:00 | 111,750 | 111,750 | 111,500 | 111,700 | 259.486203 | 28,973,104.455313 |
2022-02-16 08:24:00 | 111,700 | 111,700 | 111,500 | 111,700 | 120.268172 | 13,421,063.131268 |
2022-02-16 08:25:00 | 111,500 | 111,700 | 111,500 | 111,650 | 95.170731 | 10,624,390.128305 |
2022-02-16 08:26:00 | 111,700 | 112,500 | 111,700 | 112,500 | 1,102.782873 | 123,592,227.208651 |
2022-02-16 08:27:00 | 112,500 | 112,600 | 112,300 | 112,550 | 321.506537 | 36,151,013.206622 |
2022-02-16 08:28:00 | 112,550 | 112,550 | 112,000 | 112,250 | 283.243124 | 31,801,750.486787 |
2022-02-16 08:29:00 | 112,300 | 112,300 | 111,900 | 111,950 | 196.421192 | 22,013,310.72657 |
2022-02-16 08:30:00 | 111,950 | 112,650 | 111,750 | 112,650 | 573.849104 | 64,340,220.60386 |
2022-02-16 08:31:00 | 112,300 | 112,350 | 112,200 | 112,300 | 255.904869 | 28,733,994.6342 |
2022-02-16 08:32:00 | 112,200 | 112,500 | 112,200 | 112,500 | 297.418146 | 33,414,573.147276 |
2022-02-16 08:33:00 | 112,500 | 112,600 | 112,050 | 112,250 | 401.123223 | 45,035,801.824297 |
2022-02-16 08:34:00 | 112,100 | 112,300 | 112,100 | 112,100 | 52.153705 | 5,847,532.477924 |
2022-02-16 08:35:00 | 112,150 | 112,200 | 112,150 | 112,150 | 79.149324 | 8,877,359.70646 |
2022-02-16 08:36:00 | 112,100 | 112,400 | 112,100 | 112,400 | 280.954593 | 31,543,129.411829 |
2022-02-16 08:37:00 | 112,250 | 112,400 | 112,250 | 112,250 | 161.61875 | 18,142,522.310996 |
2022-02-16 08:38:00 | 112,250 | 112,400 | 112,250 | 112,400 | 20.264877 | 2,275,003.252242 |
2022-02-16 08:39:00 | 112,400 | 112,650 | 112,300 | 112,600 | 980.453103 | 110,249,959.08943 |
2022-02-16 08:40:00 | 112,550 | 113,250 | 112,550 | 113,250 | 1,389.720139 | 156,810,423.959243 |
2022-02-16 08:41:00 | 113,300 | 113,400 | 112,950 | 112,950 | 1,137.400765 | 128,698,246.871801 |
2022-02-16 08:42:00 | 112,950 | 113,000 | 112,700 | 113,000 | 305.531955 | 34,492,875.926118 |
2022-02-16 08:43:00 | 113,000 | 113,100 | 112,750 | 113,000 | 424.735416 | 47,989,783.362352 |
2022-02-16 08:44:00 | 112,900 | 113,050 | 112,850 | 112,850 | 663.175065 | 74,885,843.076404 |
2022-02-16 08:45:00 | 112,850 | 113,100 | 112,750 | 113,000 | 586.634925 | 66,230,356.449286 |
2022-02-16 08:46:00 | 113,000 | 113,100 | 112,650 | 112,750 | 310.059365 | 35,016,079.258142 |
2022-02-16 08:47:00 | 112,650 | 112,750 | 112,300 | 112,400 | 606.047937 | 68,210,675.618054 |
2022-02-16 08:48:00 | 112,400 | 112,750 | 112,400 | 112,400 | 126.253361 | 14,211,714.891612 |
2022-02-16 08:49:00 | 112,400 | 112,500 | 112,300 | 112,300 | 136.476586 | 15,341,365.998473 |
2022-02-16 08:50:00 | 112,350 | 112,700 | 112,300 | 112,500 | 255.091146 | 28,689,934.591437 |
2022-02-16 08:51:00 | 112,500 | 112,500 | 112,200 | 112,200 | 1,244.096961 | 139,763,998.866527 |
2022-02-16 08:52:00 | 112,200 | 112,250 | 112,100 | 112,100 | 150.560498 | 16,885,805.416946 |
2022-02-16 08:53:00 | 112,050 | 112,100 | 112,000 | 112,000 | 296.641261 | 33,229,052.99088 |
2022-02-16 08:54:00 | 112,000 | 112,050 | 111,750 | 111,950 | 680.691358 | 76,196,397.001867 |
2022-02-16 08:55:00 | 111,900 | 112,200 | 111,850 | 112,200 | 310.964766 | 34,823,207.016546 |
2022-02-16 08:56:00 | 112,250 | 112,300 | 112,100 | 112,100 | 452.200167 | 50,741,770.13656 |
2022-02-16 08:57:00 | 112,050 | 112,250 | 112,000 | 112,000 | 819.838611 | 91,883,241.531162 |
2022-02-16 08:58:00 | 112,250 | 112,250 | 112,000 | 112,050 | 550.436556 | 61,687,232.613825 |
2022-02-16 08:59:00 | 112,100 | 112,300 | 112,050 | 112,300 | 173.410892 | 19,464,682.735336 |
2022-02-16 08:27:00 | 112,500 | 112,600 | 112,300 | 112,550 | 321.506537 | 36,151,013.206622 |
2022-02-16 08:28:00 | 112,550 | 112,550 | 112,000 | 112,250 | 283.243124 | 31,801,750.486787 |
2022-02-16 08:29:00 | 112,300 | 112,300 | 111,900 | 111,950 | 196.421192 | 22,013,310.72657 |
2022-02-16 08:30:00 | 111,950 | 112,650 | 111,750 | 112,650 | 573.849104 | 64,340,220.60386 |
2022-02-16 08:31:00 | 112,300 | 112,350 | 112,200 | 112,300 | 255.904869 | 28,733,994.6342 |
2022-02-16 08:32:00 | 112,200 | 112,500 | 112,200 | 112,500 | 297.418146 | 33,414,573.147276 |
2022-02-16 08:33:00 | 112,500 | 112,600 | 112,050 | 112,250 | 401.123223 | 45,035,801.824297 |
2022-02-16 08:34:00 | 112,100 | 112,300 | 112,100 | 112,100 | 52.153705 | 5,847,532.477924 |
2022-02-16 08:35:00 | 112,150 | 112,200 | 112,150 | 112,150 | 79.149324 | 8,877,359.70646 |
2022-02-16 08:36:00 | 112,100 | 112,400 | 112,100 | 112,400 | 280.954593 | 31,543,129.411829 |
2022-02-16 08:37:00 | 112,250 | 112,400 | 112,250 | 112,250 | 161.61875 | 18,142,522.310996 |
2022-02-16 08:38:00 | 112,250 | 112,400 | 112,250 | 112,400 | 20.264877 | 2,275,003.252242 |
2022-02-16 08:39:00 | 112,400 | 112,650 | 112,300 | 112,600 | 980.453103 | 110,249,959.08943 |
2022-02-16 08:40:00 | 112,550 | 113,250 | 112,550 | 113,250 | 1,389.720139 | 156,810,423.959243 |
2022-02-16 08:41:00 | 113,300 | 113,400 | 112,950 | 112,950 | 1,137.400765 | 128,698,246.871801 |
2022-02-16 08:42:00 | 112,950 | 113,000 | 112,700 | 113,000 | 305.531955 | 34,492,875.926118 |
2022-02-16 08:43:00 | 113,000 | 113,100 | 112,750 | 113,000 | 424.735416 | 47,989,783.362352 |
2022-02-16 08:44:00 | 112,900 | 113,050 | 112,850 | 112,850 | 663.175065 | 74,885,843.076404 |
2022-02-16 08:45:00 | 112,850 | 113,100 | 112,750 | 113,000 | 586.634925 | 66,230,356.449286 |
2022-02-16 08:46:00 | 113,000 | 113,100 | 112,650 | 112,750 | 310.059365 | 35,016,079.258142 |
2022-02-16 08:47:00 | 112,650 | 112,750 | 112,300 | 112,400 | 606.047937 | 68,210,675.618054 |
2022-02-16 08:48:00 | 112,400 | 112,750 | 112,400 | 112,400 | 126.253361 | 14,211,714.891612 |
2022-02-16 08:49:00 | 112,400 | 112,500 | 112,300 | 112,300 | 136.476586 | 15,341,365.998473 |
2022-02-16 08:50:00 | 112,350 | 112,700 | 112,300 | 112,500 | 255.091146 | 28,689,934.591437 |
2022-02-16 08:51:00 | 112,500 | 112,500 | 112,200 | 112,200 | 1,244.096961 | 139,763,998.866527 |
2022-02-16 08:52:00 | 112,200 | 112,250 | 112,100 | 112,100 | 150.560498 | 16,885,805.416946 |
2022-02-16 08:53:00 | 112,050 | 112,100 | 112,000 | 112,000 | 296.641261 | 33,229,052.99088 |
2022-02-16 08:54:00 | 112,000 | 112,050 | 111,750 | 111,950 | 680.691358 | 76,196,397.001867 |
2022-02-16 08:55:00 | 111,900 | 112,200 | 111,850 | 112,200 | 310.964766 | 34,823,207.016546 |
2022-02-16 08:56:00 | 112,250 | 112,300 | 112,100 | 112,100 | 452.200167 | 50,741,770.13656 |
2022-02-16 08:57:00 | 112,050 | 112,250 | 112,000 | 112,000 | 819.838611 | 91,883,241.531162 |
2022-02-16 08:58:00 | 112,250 | 112,250 | 112,000 | 112,050 | 550.436556 | 61,687,232.613825 |
2022-02-16 08:59:00 | 112,100 | 112,300 | 112,050 | 112,300 | 173.410892 | 19,464,682.735336 |
2022-02-16 09:00:00 | 112,300 | 112,450 | 112,050 | 112,400 | 279.828169 | 31,425,863.001325 |
2022-02-16 09:01:00 | 112,100 | 112,300 | 111,800 | 111,800 | 770.228031 | 86,211,448.425117 |
2022-02-16 09:02:00 | 111,800 | 113,050 | 111,750 | 112,700 | 1,095.160543 | 122,866,321.056749 |
2022-02-16 09:03:00 | 112,500 | 113,000 | 112,350 | 112,750 | 884.564353 | 99,655,940.843735 |
2022-02-16 09:04:00 | 113,000 | 113,000 | 112,350 | 112,700 | 1,425.165319 | 160,703,917.194498 |
2022-02-16 09:05:00 | 112,700 | 112,700 | 112,350 | 112,350 | 552.796761 | 62,252,339.317797 |
2022-02-16 09:06:00 | 112,350 | 112,650 | 112,100 | 112,550 | 420.004819 | 47,213,249.841395 |
2022-02-16 09:07:00 | 112,350 | 113,400 | 112,150 | 113,400 | 1,081.399988 | 121,803,027.789416 |
2022-02-16 09:08:00 | 113,400 | 113,450 | 113,050 | 113,050 | 477.096183 | 54,047,798.378841 |
2022-02-16 09:09:00 | 112,750 | 112,750 | 112,550 | 112,550 | 369.356844 | 41,615,811.468873 |
2022-02-16 09:10:00 | 112,600 | 112,750 | 112,600 | 112,750 | 48.733478 | 5,492,577.363527 |
2022-02-16 09:11:00 | 112,750 | 112,800 | 112,650 | 112,650 | 561.256392 | 63,260,324.614999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.