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 09:12:00 | 112,650 | 112,700 | 112,600 | 112,700 | 157.401521 | 17,731,332.09711 |
2022-02-16 09:13:00 | 112,600 | 112,700 | 112,050 | 112,100 | 554.346728 | 62,313,889.989258 |
2022-02-16 09:14:00 | 112,200 | 112,400 | 111,550 | 111,950 | 1,061.663049 | 119,010,460.712984 |
2022-02-16 09:15:00 | 111,900 | 111,950 | 111,550 | 111,900 | 513.1408 | 57,418,002.007071 |
2022-02-16 09:16:00 | 112,000 | 112,100 | 111,900 | 112,000 | 1,032.051898 | 115,621,672.32481 |
2022-02-16 09:17:00 | 111,950 | 112,050 | 111,400 | 112,050 | 689.514684 | 77,017,308.75448 |
2022-02-16 09:18:00 | 112,000 | 112,000 | 111,400 | 111,650 | 491.171193 | 54,820,303.38855 |
2022-02-16 09:19:00 | 111,600 | 111,600 | 111,350 | 111,500 | 710.656234 | 79,276,252.824968 |
2022-02-16 09:20:00 | 111,400 | 111,850 | 111,250 | 111,450 | 1,240.46538 | 138,175,771.754164 |
2022-02-16 09:21:00 | 111,400 | 111,450 | 111,100 | 111,300 | 1,062.664678 | 118,170,132.018846 |
2022-02-16 09:22:00 | 111,350 | 111,400 | 111,100 | 111,150 | 717.166582 | 79,791,668.66077 |
2022-02-16 09:23:00 | 111,150 | 111,350 | 111,100 | 111,100 | 976.442866 | 108,594,207.718172 |
2022-02-16 09:24:00 | 111,100 | 111,200 | 111,050 | 111,100 | 839.65882 | 93,347,262.149072 |
2022-02-16 09:25:00 | 111,100 | 111,400 | 111,050 | 111,250 | 1,040.139129 | 115,696,367.491477 |
2022-02-16 09:26:00 | 111,200 | 111,250 | 111,100 | 111,150 | 275.667802 | 30,646,290.339201 |
2022-02-16 09:27:00 | 111,150 | 111,400 | 111,150 | 111,200 | 171.468227 | 19,074,603.518814 |
2022-02-16 09:28:00 | 111,350 | 111,350 | 111,100 | 111,200 | 250.354275 | 27,849,237.082114 |
2022-02-16 09:29:00 | 111,100 | 111,250 | 110,900 | 111,200 | 391.775705 | 43,493,802.196449 |
2022-02-16 09:30:00 | 111,250 | 111,300 | 111,200 | 111,200 | 644.629587 | 71,686,642.435681 |
2022-02-16 09:31:00 | 111,200 | 111,250 | 111,200 | 111,200 | 209.193925 | 23,267,322.702612 |
2022-02-16 09:32:00 | 111,200 | 111,250 | 111,050 | 111,200 | 292.229232 | 32,493,478.89862 |
2022-02-16 09:33:00 | 111,200 | 111,300 | 111,050 | 111,300 | 484.49912 | 53,911,799.43291 |
2022-02-16 09:34:00 | 111,300 | 111,400 | 111,300 | 111,400 | 118.697769 | 13,220,835.21328 |
2022-02-16 09:35:00 | 111,400 | 111,750 | 111,300 | 111,700 | 1,312.041675 | 146,514,732.432373 |
2022-02-16 09:36:00 | 111,700 | 112,050 | 111,600 | 111,700 | 738.74628 | 82,546,761.186775 |
2022-02-16 09:37:00 | 111,800 | 111,800 | 111,500 | 111,800 | 254.780442 | 28,450,772.598492 |
2022-02-16 09:38:00 | 111,600 | 111,650 | 111,500 | 111,500 | 107.610727 | 12,007,211.590892 |
2022-02-16 09:39:00 | 111,500 | 111,500 | 111,300 | 111,500 | 67.452719 | 7,519,054.730293 |
2022-02-16 09:40:00 | 111,500 | 112,050 | 111,500 | 111,900 | 443.054908 | 49,443,616.354044 |
2022-02-16 09:41:00 | 111,550 | 111,850 | 111,550 | 111,550 | 28.940835 | 3,234,278.851429 |
2022-02-16 09:42:00 | 111,550 | 111,550 | 111,550 | 111,550 | 113.383914 | 12,647,975.627895 |
2022-02-16 09:43:00 | 111,800 | 111,850 | 111,500 | 111,550 | 206.207388 | 23,033,716.697211 |
2022-02-16 09:44:00 | 111,800 | 111,850 | 111,800 | 111,850 | 70.343503 | 7,867,018.11954 |
2022-02-16 09:45:00 | 111,850 | 111,950 | 111,850 | 111,950 | 37.678057 | 4,215,271.718295 |
2022-02-16 09:46:00 | 111,950 | 112,200 | 111,850 | 112,100 | 191.822003 | 21,495,745.053864 |
2022-02-16 09:47:00 | 112,050 | 112,100 | 111,850 | 112,100 | 150.588784 | 16,871,668.623529 |
2022-02-16 09:48:00 | 112,100 | 112,150 | 112,100 | 112,150 | 383.529888 | 43,012,229.598333 |
2022-02-16 09:49:00 | 112,150 | 112,200 | 112,000 | 112,100 | 227.197368 | 25,474,428.651609 |
2022-02-16 09:50:00 | 112,000 | 112,150 | 112,000 | 112,150 | 225.224202 | 25,239,987.609892 |
2022-02-16 09:51:00 | 112,200 | 112,250 | 111,850 | 111,850 | 304.320428 | 34,089,722.762927 |
2022-02-16 09:52:00 | 111,850 | 112,100 | 111,800 | 112,100 | 439.597112 | 49,190,536.330675 |
2022-02-16 09:53:00 | 112,100 | 112,100 | 111,800 | 111,950 | 154.417104 | 17,282,502.825817 |
2022-02-16 09:54:00 | 111,950 | 111,950 | 111,900 | 111,900 | 151.739776 | 16,980,799.273359 |
2022-02-16 09:55:00 | 111,900 | 112,050 | 111,900 | 112,050 | 158.502371 | 17,743,871.522392 |
2022-02-16 09:56:00 | 112,050 | 112,400 | 112,050 | 112,400 | 367.287635 | 41,202,078.400871 |
2022-02-16 09:57:00 | 112,400 | 112,500 | 112,400 | 112,500 | 279.8854 | 31,481,796.916877 |
2022-02-16 09:58:00 | 112,450 | 112,700 | 112,450 | 112,650 | 324.804196 | 36,569,200.068373 |
2022-02-16 09:59:00 | 112,600 | 112,700 | 112,450 | 112,700 | 193.377195 | 21,767,277.927981 |
2022-02-16 10:00:00 | 112,700 | 112,850 | 112,500 | 112,750 | 111.990462 | 12,624,074.370409 |
2022-02-16 10:01:00 | 112,750 | 112,800 | 112,550 | 112,750 | 600.047097 | 67,666,471.40524 |
2022-02-16 10:02:00 | 112,850 | 113,050 | 112,750 | 112,750 | 512.723621 | 57,898,817.90821 |
2022-02-16 10:03:00 | 113,000 | 113,000 | 112,750 | 112,850 | 287.792206 | 32,511,751.559651 |
2022-02-16 10:04:00 | 112,900 | 113,000 | 112,650 | 113,000 | 595.313237 | 67,123,827.127711 |
2022-02-16 10:05:00 | 113,000 | 113,300 | 113,000 | 113,300 | 1,124.854672 | 127,285,038.862806 |
2022-02-16 10:06:00 | 113,350 | 113,350 | 113,050 | 113,050 | 267.101355 | 30,261,037.362656 |
2022-02-16 10:07:00 | 113,050 | 113,100 | 112,800 | 112,800 | 402.189763 | 45,439,077.952352 |
2022-02-16 10:08:00 | 112,800 | 113,000 | 112,600 | 112,600 | 1,039.605943 | 117,351,035.480276 |
2022-02-16 10:09:00 | 112,600 | 112,700 | 112,600 | 112,600 | 627.874207 | 70,735,243.547354 |
2022-02-16 10:10:00 | 112,650 | 112,750 | 112,600 | 112,650 | 95.371536 | 10,743,447.18547 |
2022-02-16 10:11:00 | 112,600 | 112,650 | 112,600 | 112,650 | 177.353026 | 19,970,406.245962 |
2022-02-16 10:12:00 | 112,600 | 112,650 | 112,250 | 112,400 | 457.34948 | 51,400,923.024142 |
2022-02-16 10:13:00 | 112,250 | 112,350 | 112,100 | 112,100 | 273.489062 | 30,702,961.773786 |
2022-02-16 10:14:00 | 112,100 | 112,100 | 111,850 | 111,850 | 533.322514 | 59,693,799.506177 |
2022-02-16 10:15:00 | 111,900 | 112,400 | 111,900 | 112,350 | 183.151931 | 20,505,871.82645 |
2022-02-16 10:16:00 | 112,350 | 112,350 | 112,150 | 112,350 | 387.476008 | 43,529,739.857814 |
2022-02-16 10:17:00 | 112,400 | 112,400 | 112,300 | 112,300 | 515.96201 | 57,973,150.398493 |
2022-02-16 10:18:00 | 112,300 | 112,600 | 112,300 | 112,600 | 113.800068 | 12,796,080.4057 |
2022-02-16 10:19:00 | 112,600 | 112,650 | 112,450 | 112,450 | 222.169363 | 24,998,275.084444 |
2022-02-16 10:20:00 | 112,450 | 112,500 | 112,450 | 112,450 | 26.708015 | 3,003,939.713089 |
2022-02-16 10:21:00 | 112,650 | 112,700 | 112,450 | 112,700 | 71.645039 | 8,070,170.491151 |
2022-02-16 10:22:00 | 112,550 | 112,700 | 112,450 | 112,700 | 198.063845 | 22,276,948.813692 |
2022-02-16 10:23:00 | 112,700 | 112,750 | 112,700 | 112,750 | 85.196456 | 9,601,799.523848 |
2022-02-16 10:24:00 | 112,750 | 112,750 | 112,600 | 112,750 | 48.179708 | 5,431,130.687586 |
2022-02-16 10:25:00 | 112,650 | 112,750 | 112,650 | 112,750 | 102.821923 | 11,591,841.422143 |
2022-02-16 10:26:00 | 112,650 | 112,650 | 112,650 | 112,650 | 55.052995 | 6,201,719.938569 |
2022-02-16 10:27:00 | 112,750 | 112,800 | 112,650 | 112,650 | 101.422599 | 11,429,839.070239 |
2022-02-16 10:28:00 | 112,700 | 113,300 | 112,650 | 113,200 | 763.271758 | 86,294,859.499583 |
2022-02-16 10:29:00 | 113,300 | 113,700 | 113,150 | 113,550 | 1,406.134862 | 159,646,659.87193 |
2022-02-16 10:30:00 | 113,450 | 113,700 | 112,950 | 113,050 | 1,175.642745 | 133,079,498.559829 |
2022-02-16 10:31:00 | 113,150 | 113,700 | 113,050 | 113,250 | 2,731.515924 | 309,736,948.186347 |
2022-02-16 10:32:00 | 113,300 | 113,650 | 113,150 | 113,150 | 945.891329 | 107,184,709.739721 |
2022-02-16 10:33:00 | 113,350 | 113,650 | 113,150 | 113,650 | 389.470731 | 44,170,075.278104 |
2022-02-16 10:34:00 | 113,650 | 113,650 | 113,400 | 113,500 | 352.881319 | 40,064,262.893472 |
2022-02-16 10:35:00 | 113,400 | 113,400 | 113,200 | 113,200 | 275.630338 | 31,232,318.645584 |
2022-02-16 10:36:00 | 113,200 | 113,500 | 113,150 | 113,500 | 224.482273 | 25,447,262.348425 |
2022-02-16 10:37:00 | 113,500 | 113,500 | 113,450 | 113,500 | 221.873421 | 25,180,072.020991 |
2022-02-16 10:38:00 | 113,600 | 114,100 | 113,600 | 114,000 | 4,986.285186 | 568,137,823.241878 |
2022-02-16 10:39:00 | 114,000 | 114,150 | 113,600 | 114,150 | 1,481.095071 | 168,777,907.740884 |
2022-02-16 10:40:00 | 114,000 | 114,150 | 113,800 | 114,000 | 370.616101 | 42,227,279.47934 |
2022-02-16 10:41:00 | 114,050 | 114,100 | 113,750 | 113,800 | 623.41483 | 71,009,289.432986 |
2022-02-16 10:42:00 | 113,900 | 114,000 | 113,800 | 113,850 | 169.229859 | 19,270,508.920969 |
2022-02-16 10:43:00 | 113,850 | 113,850 | 113,700 | 113,750 | 842.328697 | 95,822,672.184496 |
2022-02-16 10:44:00 | 113,800 | 114,000 | 113,750 | 113,750 | 212.85728 | 24,224,588.455999 |
2022-02-16 10:45:00 | 113,800 | 113,800 | 113,650 | 113,750 | 192.743364 | 21,919,666.674002 |
2022-02-16 10:46:00 | 113,700 | 113,900 | 113,700 | 113,750 | 1,242.413554 | 141,397,935.385744 |
2022-02-16 10:47:00 | 113,800 | 114,500 | 113,750 | 114,050 | 1,951.149245 | 222,728,807.543747 |
2022-02-16 10:48:00 | 114,400 | 114,500 | 114,300 | 114,350 | 225.112792 | 25,754,134.323435 |
2022-02-16 10:49:00 | 114,350 | 114,450 | 114,050 | 114,300 | 238.470115 | 27,259,115.984814 |
2022-02-16 10:50:00 | 114,300 | 114,300 | 113,900 | 114,150 | 530.084507 | 60,501,281.595237 |
2022-02-16 10:51:00 | 114,150 | 114,400 | 113,800 | 113,800 | 440.027733 | 50,131,020.952286 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.