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 08:59:00 | 115,650 | 115,700 | 115,100 | 115,700 | 360.817023 | 41,658,422.920349 |
2022-02-17 09:00:00 | 115,700 | 116,200 | 115,700 | 116,150 | 319.062033 | 37,018,002.519587 |
2022-02-17 09:01:00 | 116,100 | 116,600 | 115,850 | 116,450 | 221.208213 | 25,750,036.074675 |
2022-02-17 09:02:00 | 116,500 | 116,600 | 115,900 | 116,000 | 823.753704 | 95,876,882.031504 |
2022-02-17 09:03:00 | 116,000 | 116,050 | 115,850 | 115,950 | 269.779323 | 31,292,061.009584 |
2022-02-17 09:04:00 | 116,050 | 116,300 | 115,850 | 115,850 | 278.118498 | 32,267,739.050966 |
2022-02-17 09:05:00 | 115,850 | 116,100 | 115,850 | 116,100 | 506.392855 | 58,743,818.860345 |
2022-02-17 09:06:00 | 116,100 | 116,300 | 116,100 | 116,100 | 111.220404 | 12,919,360.608259 |
2022-02-17 09:07:00 | 116,100 | 116,200 | 116,100 | 116,200 | 42.010533 | 4,879,099.699596 |
2022-02-17 09:08:00 | 116,200 | 116,500 | 115,900 | 116,500 | 565.229801 | 65,653,707.005486 |
2022-02-17 09:09:00 | 116,500 | 116,500 | 116,300 | 116,300 | 148.286131 | 17,257,790.245133 |
2022-02-17 09:10:00 | 116,300 | 116,300 | 116,100 | 116,100 | 61.791644 | 7,183,933.026952 |
2022-02-17 09:11:00 | 116,100 | 116,350 | 116,000 | 116,350 | 184.157676 | 21,413,953.236757 |
2022-02-17 09:12:00 | 116,350 | 116,500 | 116,350 | 116,500 | 25.912779 | 3,016,317.148438 |
2022-02-17 09:13:00 | 116,400 | 117,100 | 116,400 | 117,000 | 1,030.204183 | 120,314,882.724515 |
2022-02-17 09:14:00 | 117,100 | 117,650 | 116,950 | 117,450 | 2,531.641825 | 297,384,098.961857 |
2022-02-17 09:15:00 | 117,450 | 117,650 | 117,350 | 117,350 | 1,011.750644 | 118,849,081.678861 |
2022-02-17 09:16:00 | 117,400 | 117,950 | 117,300 | 117,300 | 1,040.867648 | 122,331,608.854634 |
2022-02-17 09:17:00 | 117,500 | 117,900 | 117,350 | 117,850 | 493.419528 | 58,107,874.949594 |
2022-02-17 09:18:00 | 117,850 | 118,450 | 117,800 | 118,150 | 1,716.533826 | 202,657,295.665236 |
2022-02-17 09:19:00 | 118,100 | 119,000 | 118,050 | 118,900 | 2,127.340671 | 252,408,573.271836 |
2022-02-17 09:20:00 | 118,900 | 119,450 | 118,900 | 119,300 | 4,453.370346 | 530,825,284.208814 |
2022-02-17 09:21:00 | 119,300 | 119,750 | 119,150 | 119,450 | 2,799.003901 | 334,370,853.052443 |
2022-02-17 09:22:00 | 119,450 | 119,650 | 118,900 | 119,300 | 2,516.631052 | 300,228,156.32142 |
2022-02-17 09:23:00 | 119,100 | 119,500 | 118,450 | 118,700 | 1,871.240512 | 222,939,317.812689 |
2022-02-17 09:24:00 | 118,800 | 119,000 | 118,450 | 118,750 | 955.722054 | 113,487,244.240409 |
2022-02-17 09:25:00 | 118,800 | 118,850 | 118,000 | 118,100 | 2,003.342871 | 237,040,924.98087 |
2022-02-17 09:26:00 | 118,100 | 118,400 | 118,100 | 118,300 | 820.071557 | 96,932,779.46643 |
2022-02-17 09:27:00 | 118,300 | 118,800 | 118,050 | 118,600 | 536.959704 | 63,611,781.379441 |
2022-02-17 09:28:00 | 118,550 | 118,550 | 118,300 | 118,350 | 476.261741 | 56,396,324.409197 |
2022-02-17 09:29:00 | 118,400 | 118,400 | 118,150 | 118,300 | 486.375456 | 57,523,323.969987 |
2022-02-17 09:30:00 | 118,300 | 118,800 | 118,300 | 118,500 | 593.653431 | 70,397,359.98 |
2022-02-17 09:31:00 | 118,550 | 118,700 | 118,300 | 118,300 | 830.252882 | 98,368,834.800357 |
2022-02-17 09:32:00 | 118,300 | 118,500 | 118,000 | 118,050 | 482.241177 | 56,985,480.210887 |
2022-02-17 09:33:00 | 118,100 | 118,300 | 118,100 | 118,200 | 566.009511 | 66,901,988.799209 |
2022-02-17 09:34:00 | 118,300 | 118,650 | 118,300 | 118,650 | 252.635399 | 29,917,540.192322 |
2022-02-17 09:35:00 | 118,750 | 118,900 | 118,550 | 118,750 | 436.420112 | 51,806,184.447158 |
2022-02-17 09:36:00 | 118,750 | 118,750 | 118,600 | 118,700 | 278.704074 | 33,066,631.797026 |
2022-02-17 09:37:00 | 118,700 | 119,150 | 118,700 | 119,100 | 398.803842 | 47,427,892.284144 |
2022-02-17 09:38:00 | 119,150 | 119,150 | 118,750 | 119,100 | 455.189158 | 54,192,318.197191 |
2022-02-17 09:39:00 | 119,050 | 119,200 | 118,900 | 119,200 | 172.532626 | 20,538,691.800852 |
2022-02-17 09:40:00 | 119,100 | 119,200 | 118,750 | 119,000 | 498.424696 | 59,319,923.143384 |
2022-02-17 09:41:00 | 119,000 | 119,200 | 119,000 | 119,100 | 108.649786 | 12,935,079.184519 |
2022-02-17 09:42:00 | 119,200 | 119,400 | 119,100 | 119,100 | 677.863941 | 80,825,960.162824 |
2022-02-17 09:43:00 | 119,050 | 119,300 | 118,950 | 119,200 | 402.421987 | 47,912,732.283801 |
2022-02-17 09:44:00 | 119,200 | 119,300 | 118,950 | 119,000 | 187.448241 | 22,345,151.570866 |
2022-02-17 09:45:00 | 119,250 | 119,550 | 119,250 | 119,250 | 1,270.380084 | 151,597,284.535543 |
2022-02-17 09:46:00 | 119,250 | 119,600 | 119,250 | 119,550 | 547.765005 | 65,432,787.030683 |
2022-02-17 09:47:00 | 119,500 | 119,600 | 119,400 | 119,600 | 1,427.337952 | 170,590,582.216769 |
2022-02-17 09:48:00 | 119,600 | 119,650 | 119,400 | 119,400 | 604.967519 | 72,248,639.790044 |
2022-02-17 09:49:00 | 119,600 | 119,900 | 119,600 | 119,800 | 739.60997 | 88,552,998.661597 |
2022-02-17 09:50:00 | 119,800 | 119,900 | 119,700 | 119,850 | 133.455027 | 15,986,057.91311 |
2022-02-17 09:51:00 | 119,900 | 119,900 | 119,650 | 119,800 | 296.999285 | 35,563,381.510112 |
2022-02-17 09:52:00 | 119,800 | 119,950 | 119,700 | 119,950 | 1,242.691656 | 148,992,568.018067 |
2022-02-17 09:53:00 | 119,900 | 120,000 | 119,650 | 119,650 | 392.085191 | 46,975,242.635233 |
2022-02-17 09:54:00 | 119,600 | 119,650 | 119,400 | 119,400 | 853.04433 | 101,936,314.279548 |
2022-02-17 09:55:00 | 119,400 | 119,500 | 119,350 | 119,450 | 349.844771 | 41,784,778.079705 |
2022-02-17 09:56:00 | 119,450 | 119,500 | 119,200 | 119,350 | 398.29632 | 47,551,043.783729 |
2022-02-17 09:57:00 | 119,400 | 119,500 | 119,400 | 119,500 | 84.083977 | 10,043,262.594008 |
2022-02-17 09:58:00 | 119,400 | 119,500 | 119,400 | 119,500 | 252.752884 | 30,193,332.669981 |
2022-02-17 09:59:00 | 119,500 | 119,550 | 119,250 | 119,250 | 568.995906 | 67,878,896.443437 |
2022-02-17 10:00:00 | 119,300 | 119,300 | 118,800 | 118,800 | 954.497226 | 113,599,621.650963 |
2022-02-17 10:01:00 | 118,900 | 119,000 | 118,500 | 118,800 | 642.980572 | 76,346,009.681256 |
2022-02-17 10:02:00 | 118,800 | 118,900 | 118,600 | 118,800 | 374.965267 | 44,517,121.517913 |
2022-02-17 10:03:00 | 118,800 | 118,800 | 118,500 | 118,500 | 640.689659 | 75,961,449.506497 |
2022-02-17 10:04:00 | 118,600 | 118,600 | 118,300 | 118,300 | 1,623.174425 | 192,208,277.872586 |
2022-02-17 10:05:00 | 118,600 | 118,800 | 118,300 | 118,750 | 713.287649 | 84,527,294.418228 |
2022-02-17 10:06:00 | 118,750 | 118,800 | 118,450 | 118,750 | 290.686594 | 34,461,011.64154 |
2022-02-17 10:07:00 | 118,700 | 118,750 | 118,600 | 118,600 | 110.329531 | 13,089,709.699174 |
2022-02-17 10:08:00 | 118,600 | 118,750 | 118,150 | 118,400 | 487.244697 | 57,721,562.887129 |
2022-02-17 10:09:00 | 118,400 | 118,400 | 118,350 | 118,400 | 131.987018 | 15,626,769.569727 |
2022-02-17 10:10:00 | 118,400 | 118,700 | 118,350 | 118,400 | 249.84188 | 29,585,530.188422 |
2022-02-17 10:11:00 | 118,450 | 118,700 | 118,450 | 118,700 | 473.434922 | 56,194,751.854435 |
2022-02-17 10:12:00 | 118,750 | 118,750 | 118,550 | 118,550 | 145.442803 | 17,264,737.952212 |
2022-02-17 10:13:00 | 118,550 | 118,550 | 118,450 | 118,500 | 289.140675 | 34,266,205.428058 |
2022-02-17 10:14:00 | 118,550 | 118,550 | 118,400 | 118,400 | 373.463666 | 44,252,686.929387 |
2022-02-17 10:15:00 | 118,400 | 118,400 | 118,300 | 118,300 | 245.261344 | 29,033,623.332672 |
2022-02-17 10:16:00 | 118,300 | 118,500 | 118,150 | 118,150 | 157.543566 | 18,629,448.950865 |
2022-02-17 10:17:00 | 118,200 | 118,500 | 118,150 | 118,400 | 334.891436 | 39,592,997.419825 |
2022-02-17 10:18:00 | 118,400 | 118,650 | 118,400 | 118,500 | 136.225458 | 16,148,493.626697 |
2022-02-17 10:19:00 | 118,650 | 118,650 | 118,450 | 118,450 | 23.029684 | 2,729,089.598104 |
2022-02-17 10:20:00 | 118,450 | 118,550 | 118,450 | 118,550 | 18.02102 | 2,135,997.497293 |
2022-02-17 10:21:00 | 118,500 | 118,550 | 118,400 | 118,550 | 408.123678 | 48,373,363.213022 |
2022-02-17 10:22:00 | 118,550 | 118,550 | 118,550 | 118,550 | 210.822113 | 24,992,961.461771 |
2022-02-17 10:23:00 | 118,550 | 118,650 | 118,300 | 118,350 | 437.462774 | 51,850,051.448143 |
2022-02-17 10:24:00 | 118,300 | 118,300 | 118,100 | 118,150 | 268.102474 | 31,691,174.165953 |
2022-02-17 10:25:00 | 118,150 | 118,500 | 118,150 | 118,350 | 87.641516 | 10,358,726.734911 |
2022-02-17 10:26:00 | 118,350 | 118,450 | 118,300 | 118,450 | 22.386161 | 2,650,851.937478 |
2022-02-17 10:27:00 | 118,450 | 118,800 | 118,450 | 118,800 | 408.868934 | 48,502,448.654878 |
2022-02-17 10:28:00 | 118,850 | 118,900 | 118,750 | 118,800 | 496.488877 | 58,989,073.728076 |
2022-02-17 10:29:00 | 118,800 | 118,950 | 118,500 | 118,700 | 239.332958 | 28,427,619.169126 |
2022-02-17 10:30:00 | 118,750 | 118,900 | 118,550 | 118,900 | 239.680856 | 28,478,911.273653 |
2022-02-17 10:31:00 | 118,950 | 119,000 | 118,900 | 119,000 | 174.683071 | 20,776,764.124018 |
2022-02-17 10:32:00 | 119,000 | 119,100 | 118,950 | 118,950 | 119.216481 | 14,185,379.369966 |
2022-02-17 10:33:00 | 118,850 | 119,200 | 118,850 | 119,100 | 433.94714 | 51,695,775.563125 |
2022-02-17 10:34:00 | 119,100 | 119,100 | 118,950 | 118,950 | 61.654593 | 7,336,093.53435 |
2022-02-17 10:35:00 | 118,950 | 119,000 | 118,800 | 118,800 | 92.721123 | 11,027,223.080459 |
2022-02-17 10:36:00 | 118,800 | 118,800 | 118,750 | 118,750 | 83.211065 | 9,883,160.028529 |
2022-02-17 10:37:00 | 118,750 | 118,900 | 118,600 | 118,650 | 170.847989 | 20,279,166.473181 |
2022-02-17 10:38:00 | 118,900 | 119,000 | 118,900 | 118,900 | 387.261428 | 46,071,907.156599 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.