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 |
|---|---|---|---|---|---|---|
2022-02-17 07:25:00 | 116,400 | 116,500 | 116,400 | 116,500 | 186.935927 | 21,768,685.651342 |
2022-02-17 07:26:00 | 116,500 | 116,900 | 116,500 | 116,750 | 535.123354 | 62,406,511.976046 |
2022-02-17 07:27:00 | 116,800 | 117,150 | 116,750 | 116,850 | 527.63083 | 61,741,388.768146 |
2022-02-17 07:28:00 | 116,850 | 117,100 | 116,850 | 117,000 | 159.645107 | 18,663,036.520756 |
2022-02-17 07:29:00 | 116,900 | 117,100 | 116,900 | 117,100 | 133.96083 | 15,673,613.533179 |
2022-02-17 07:30:00 | 117,150 | 117,550 | 117,150 | 117,550 | 570.104683 | 66,825,511.563014 |
2022-02-17 07:31:00 | 117,500 | 117,500 | 117,100 | 117,250 | 144.238781 | 16,925,518.453158 |
2022-02-17 07:32:00 | 117,200 | 117,200 | 116,950 | 117,000 | 177.80968 | 20,820,336.166519 |
2022-02-17 07:33:00 | 117,100 | 117,100 | 117,000 | 117,000 | 157.134359 | 18,395,499.278218 |
2022-02-17 07:34:00 | 117,000 | 117,000 | 117,000 | 117,000 | 41.161197 | 4,815,860.02911 |
2022-02-17 07:35:00 | 117,000 | 117,000 | 116,750 | 116,800 | 272.704404 | 31,884,824.382086 |
2022-02-17 07:36:00 | 116,850 | 116,850 | 116,500 | 116,550 | 177.144893 | 20,653,792.70613 |
2022-02-17 07:37:00 | 116,500 | 116,700 | 116,450 | 116,700 | 193.084331 | 22,489,902.15499 |
2022-02-17 07:38:00 | 116,500 | 116,500 | 116,150 | 116,150 | 263.772327 | 30,703,177.449714 |
2022-02-17 07:39:00 | 116,300 | 116,400 | 116,200 | 116,400 | 134.764198 | 15,667,769.448045 |
2022-02-17 07:40:00 | 116,400 | 116,700 | 116,350 | 116,700 | 84.123037 | 9,797,402.380577 |
2022-02-17 07:41:00 | 116,850 | 117,200 | 116,700 | 117,200 | 144.065834 | 16,873,827.242145 |
2022-02-17 07:42:00 | 117,200 | 117,200 | 116,700 | 116,700 | 77.216173 | 9,035,861.564883 |
2022-02-17 07:43:00 | 116,850 | 117,300 | 116,850 | 117,000 | 44.970773 | 5,265,032.838394 |
2022-02-17 07:44:00 | 117,000 | 117,000 | 117,000 | 117,000 | 34.989309 | 4,093,749.18693 |
2022-02-17 07:45:00 | 117,000 | 117,400 | 117,000 | 117,300 | 272.990951 | 32,021,098.982587 |
2022-02-17 07:46:00 | 117,000 | 117,050 | 117,000 | 117,000 | 179.224975 | 20,970,113.67753 |
2022-02-17 07:47:00 | 117,000 | 117,000 | 116,700 | 116,700 | 40.382575 | 4,720,978.873953 |
2022-02-17 07:48:00 | 116,650 | 116,750 | 116,500 | 116,750 | 268.550224 | 31,334,861.10096 |
2022-02-17 07:49:00 | 116,750 | 117,000 | 116,700 | 117,000 | 70.227708 | 8,199,796.476922 |
2022-02-17 07:50:00 | 117,000 | 117,000 | 116,500 | 116,500 | 172.250898 | 20,104,764.537623 |
2022-02-17 07:51:00 | 116,500 | 116,900 | 116,500 | 116,500 | 125.158702 | 14,593,068.566514 |
2022-02-17 07:52:00 | 116,550 | 116,550 | 116,550 | 116,550 | 22.793268 | 2,656,555.429689 |
2022-02-17 07:53:00 | 116,550 | 116,700 | 116,550 | 116,700 | 159.319733 | 18,569,989.52187 |
2022-02-17 07:54:00 | 116,650 | 116,650 | 116,500 | 116,500 | 12.295119 | 1,432,744.305938 |
2022-02-17 07:55:00 | 116,500 | 116,500 | 116,500 | 116,500 | 19.382512 | 2,258,062.61305 |
2022-02-17 07:56:00 | 116,500 | 116,500 | 116,500 | 116,500 | 373.347649 | 43,495,001.10151 |
2022-02-17 07:57:00 | 116,500 | 116,750 | 116,450 | 116,750 | 159.088464 | 18,530,659.589838 |
2022-02-17 07:58:00 | 116,450 | 116,600 | 116,450 | 116,450 | 97.888032 | 11,409,344.911707 |
2022-02-17 07:59:00 | 116,450 | 116,450 | 116,450 | 116,450 | 31.547086 | 3,673,658.128601 |
2022-02-17 08:00:00 | 116,500 | 116,600 | 116,500 | 116,600 | 166.475569 | 19,408,722.291196 |
2022-02-17 08:01:00 | 116,550 | 116,650 | 116,300 | 116,300 | 203.230888 | 23,665,386.544174 |
2022-02-17 08:02:00 | 116,300 | 116,500 | 116,100 | 116,300 | 15.638288 | 1,819,140.814027 |
2022-02-17 08:03:00 | 116,200 | 116,500 | 116,200 | 116,350 | 64.447034 | 7,497,262.362591 |
2022-02-17 08:04:00 | 116,400 | 116,400 | 116,400 | 116,400 | 4.688233 | 545,710.266492 |
2022-02-17 08:05:00 | 116,500 | 116,750 | 116,500 | 116,750 | 243.1427 | 28,373,360.9945 |
2022-02-17 08:06:00 | 116,750 | 116,950 | 116,750 | 116,950 | 92.137076 | 10,763,002.625613 |
2022-02-17 08:07:00 | 117,000 | 117,100 | 117,000 | 117,050 | 129.473861 | 15,152,556.421285 |
2022-02-17 08:08:00 | 117,100 | 117,300 | 117,050 | 117,300 | 251.510317 | 29,464,287.054285 |
2022-02-17 08:09:00 | 117,300 | 117,300 | 117,050 | 117,050 | 256.491562 | 30,056,547.855048 |
2022-02-17 08:10:00 | 117,000 | 117,100 | 117,000 | 117,100 | 38.411857 | 4,497,404.491017 |
2022-02-17 08:11:00 | 117,050 | 117,300 | 117,050 | 117,250 | 93.108248 | 10,914,818.316536 |
2022-02-17 08:12:00 | 117,250 | 117,300 | 117,000 | 117,000 | 331.312944 | 38,793,937.931814 |
2022-02-17 08:13:00 | 117,050 | 117,050 | 117,000 | 117,000 | 62.185783 | 7,275,950.213658 |
2022-02-17 08:14:00 | 117,000 | 117,050 | 117,000 | 117,050 | 67.259641 | 7,869,475.48296 |
2022-02-17 08:15:00 | 117,050 | 117,050 | 117,050 | 117,050 | 8.737716 | 1,022,749.622685 |
2022-02-17 08:16:00 | 116,800 | 117,000 | 116,800 | 117,000 | 3.388772 | 395,919.2216 |
2022-02-17 08:17:00 | 117,000 | 117,000 | 116,900 | 117,000 | 208.051175 | 24,341,745.127892 |
2022-02-17 08:18:00 | 117,000 | 117,300 | 116,900 | 117,300 | 389.706113 | 45,662,224.609039 |
2022-02-17 08:19:00 | 117,300 | 117,300 | 117,300 | 117,300 | 9.548167 | 1,119,999.998484 |
2022-02-17 08:20:00 | 117,300 | 117,300 | 117,250 | 117,250 | 26.50984 | 3,109,287.749414 |
2022-02-17 08:21:00 | 117,250 | 117,300 | 117,100 | 117,300 | 342.788419 | 40,162,607.013421 |
2022-02-17 08:22:00 | 117,300 | 117,350 | 117,300 | 117,350 | 179.787598 | 21,089,644.758562 |
2022-02-17 08:23:00 | 117,350 | 117,350 | 117,050 | 117,050 | 141.745785 | 16,620,996.106333 |
2022-02-17 08:24:00 | 117,150 | 117,250 | 117,150 | 117,250 | 130.080425 | 15,250,281.200813 |
2022-02-17 08:25:00 | 117,250 | 117,350 | 117,250 | 117,350 | 61.656398 | 7,233,436.400054 |
2022-02-17 08:26:00 | 117,350 | 117,350 | 117,250 | 117,250 | 50.159463 | 5,885,965.902322 |
2022-02-17 08:27:00 | 117,300 | 117,400 | 117,250 | 117,300 | 8.756543 | 1,027,595.19792 |
2022-02-17 08:28:00 | 117,350 | 117,350 | 117,250 | 117,250 | 219.070401 | 25,687,204.967979 |
2022-02-17 08:29:00 | 117,250 | 117,300 | 117,000 | 117,200 | 180.499932 | 21,147,214.532612 |
2022-02-17 08:30:00 | 117,200 | 117,300 | 117,100 | 117,100 | 130.139182 | 15,250,051.918672 |
2022-02-17 08:31:00 | 117,100 | 117,100 | 117,100 | 117,100 | 259.261315 | 30,359,499.978303 |
2022-02-17 08:32:00 | 117,100 | 117,100 | 116,950 | 116,950 | 103.973797 | 12,167,943.913011 |
2022-02-17 08:33:00 | 116,950 | 116,950 | 116,850 | 116,900 | 119.293159 | 13,941,428.68554 |
2022-02-17 08:34:00 | 116,800 | 117,000 | 116,800 | 116,900 | 278.739007 | 32,570,000.790332 |
2022-02-17 08:35:00 | 116,900 | 116,900 | 116,700 | 116,850 | 52.858588 | 6,173,317.138502 |
2022-02-17 08:36:00 | 116,850 | 116,900 | 116,800 | 116,850 | 196.070228 | 22,909,534.979844 |
2022-02-17 08:37:00 | 116,850 | 116,850 | 116,800 | 116,800 | 242.919435 | 28,382,294.997231 |
2022-02-17 08:38:00 | 116,800 | 116,800 | 116,800 | 116,800 | 83.945948 | 9,804,886.678512 |
2022-02-17 08:39:00 | 116,800 | 116,800 | 116,750 | 116,750 | 91.360988 | 10,669,569.452503 |
2022-02-17 08:40:00 | 116,750 | 116,750 | 116,600 | 116,600 | 246.704264 | 28,794,330.180029 |
2022-02-17 08:41:00 | 116,700 | 116,700 | 116,350 | 116,400 | 287.296908 | 33,466,075.163519 |
2022-02-17 08:42:00 | 116,350 | 116,450 | 116,350 | 116,450 | 59.669775 | 6,945,485.280959 |
2022-02-17 08:43:00 | 116,500 | 116,500 | 116,350 | 116,350 | 34.218807 | 3,984,289.662373 |
2022-02-17 08:44:00 | 116,350 | 116,350 | 116,200 | 116,300 | 269.450107 | 31,328,871.051485 |
2022-02-17 08:45:00 | 116,300 | 116,300 | 116,000 | 116,100 | 315.864733 | 36,706,168.57901 |
2022-02-17 08:46:00 | 116,100 | 116,250 | 116,000 | 116,200 | 216.416456 | 25,118,573.497948 |
2022-02-17 08:47:00 | 116,200 | 116,200 | 116,100 | 116,200 | 95.025668 | 11,037,541.745108 |
2022-02-17 08:48:00 | 116,200 | 116,200 | 116,150 | 116,200 | 5.550554 | 644,715.969976 |
2022-02-17 08:49:00 | 116,200 | 116,200 | 116,100 | 116,100 | 153.153994 | 17,787,570.138311 |
2022-02-17 08:50:00 | 116,100 | 116,100 | 116,050 | 116,050 | 59.533828 | 6,910,740.000492 |
2022-02-17 08:51:00 | 116,050 | 116,050 | 116,000 | 116,050 | 147.520008 | 17,119,430.871993 |
2022-02-17 08:52:00 | 116,000 | 116,000 | 115,550 | 115,650 | 396.470376 | 45,884,577.86758 |
2022-02-17 08:53:00 | 115,650 | 116,000 | 115,400 | 115,900 | 615.896131 | 71,195,281.997153 |
2022-02-17 08:54:00 | 115,850 | 115,850 | 115,450 | 115,850 | 50.248602 | 5,805,132.084571 |
2022-02-17 08:55:00 | 115,850 | 115,850 | 115,450 | 115,600 | 75.583327 | 8,750,447.796129 |
2022-02-17 08:56:00 | 115,500 | 115,800 | 115,350 | 115,650 | 225.245325 | 26,005,068.658669 |
2022-02-17 08:57:00 | 115,800 | 115,900 | 115,250 | 115,300 | 667.922265 | 77,201,767.004837 |
2022-02-17 08:58:00 | 115,400 | 116,050 | 115,400 | 115,650 | 137.334067 | 15,883,427.889412 |
2022-02-17 08:59:00 | 115,650 | 115,700 | 115,100 | 115,700 | 360.817023 | 41,658,422.920349 |
2022-02-17 08:54:00 | 115,850 | 115,850 | 115,450 | 115,850 | 50.248602 | 5,805,132.084571 |
2022-02-17 08:55:00 | 115,850 | 115,850 | 115,450 | 115,600 | 75.583327 | 8,750,447.796129 |
2022-02-17 08:56:00 | 115,500 | 115,800 | 115,350 | 115,650 | 225.245325 | 26,005,068.658669 |
2022-02-17 08:57:00 | 115,800 | 115,900 | 115,250 | 115,300 | 667.922265 | 77,201,767.004837 |
2022-02-17 08:58:00 | 115,400 | 116,050 | 115,400 | 115,650 | 137.334067 | 15,883,427.889412 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.