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 12:19:00 | 117,450 | 117,850 | 117,400 | 117,500 | 249.845277 | 29,353,791.7036 |
2022-02-17 12:20:00 | 117,500 | 118,000 | 117,300 | 117,400 | 253.673747 | 29,800,990.792947 |
2022-02-17 12:21:00 | 117,750 | 117,750 | 117,450 | 117,650 | 53.807254 | 6,328,255.454745 |
2022-02-17 12:22:00 | 117,650 | 117,650 | 117,300 | 117,300 | 827.312749 | 97,164,203.411135 |
2022-02-17 12:23:00 | 117,250 | 117,250 | 117,050 | 117,150 | 757.108853 | 88,667,565.106467 |
2022-02-17 12:24:00 | 117,200 | 117,400 | 117,150 | 117,400 | 455.854985 | 53,473,892.497258 |
2022-02-17 12:25:00 | 117,400 | 117,400 | 117,200 | 117,200 | 534.826128 | 62,708,864.29263 |
2022-02-17 12:26:00 | 117,200 | 117,200 | 116,750 | 116,750 | 1,069.29513 | 125,113,565.832431 |
2022-02-17 12:27:00 | 116,700 | 117,300 | 116,650 | 117,300 | 781.080776 | 91,407,169.341951 |
2022-02-17 12:28:00 | 117,250 | 117,250 | 116,850 | 116,950 | 267.157306 | 31,244,780.331321 |
2022-02-17 12:29:00 | 117,050 | 117,250 | 116,950 | 117,200 | 291.287047 | 34,112,216.662988 |
2022-02-17 12:30:00 | 117,100 | 117,150 | 116,700 | 117,000 | 943.176864 | 110,308,856.213586 |
2022-02-17 12:31:00 | 117,000 | 117,250 | 116,900 | 117,250 | 1,186.780887 | 138,879,671.863438 |
2022-02-17 12:32:00 | 117,250 | 117,250 | 116,950 | 117,000 | 96.029131 | 11,234,955.639955 |
2022-02-17 12:33:00 | 117,000 | 117,200 | 116,950 | 117,000 | 62.696755 | 7,337,677.174972 |
2022-02-17 12:34:00 | 117,200 | 117,200 | 117,100 | 117,100 | 62.60802 | 7,331,825.730372 |
2022-02-17 12:35:00 | 117,100 | 117,500 | 117,050 | 117,050 | 339.765966 | 39,821,891.627619 |
2022-02-17 12:36:00 | 117,050 | 117,050 | 116,950 | 117,000 | 225.364942 | 26,366,733.983807 |
2022-02-17 12:37:00 | 117,000 | 117,050 | 117,000 | 117,050 | 205.51396 | 24,047,010.741664 |
2022-02-17 12:38:00 | 117,050 | 117,150 | 116,850 | 116,950 | 824.126767 | 96,395,594.634407 |
2022-02-17 12:39:00 | 116,850 | 116,950 | 116,600 | 116,850 | 553.747882 | 64,662,813.091018 |
2022-02-17 12:40:00 | 116,800 | 116,850 | 116,500 | 116,800 | 444.902178 | 51,934,595.234767 |
2022-02-17 12:41:00 | 116,850 | 116,950 | 116,850 | 116,850 | 304.617787 | 35,610,527.059857 |
2022-02-17 12:42:00 | 116,850 | 116,850 | 116,400 | 116,850 | 1,055.912666 | 123,098,074.927139 |
2022-02-17 12:43:00 | 116,600 | 116,850 | 116,600 | 116,600 | 41.130743 | 4,797,296.481348 |
2022-02-17 12:44:00 | 116,600 | 116,650 | 116,200 | 116,450 | 419.589663 | 48,843,818.915889 |
2022-02-17 12:45:00 | 116,450 | 116,650 | 116,350 | 116,600 | 687.145969 | 80,049,370.021749 |
2022-02-17 12:46:00 | 116,600 | 116,700 | 116,450 | 116,700 | 140.906046 | 16,411,579.141321 |
2022-02-17 12:47:00 | 116,500 | 116,550 | 116,300 | 116,350 | 454.066257 | 52,869,617.682717 |
2022-02-17 12:48:00 | 116,350 | 116,450 | 116,350 | 116,400 | 375.987079 | 43,755,125.286592 |
2022-02-17 12:49:00 | 116,450 | 116,500 | 116,400 | 116,400 | 99.180739 | 11,548,854.125286 |
2022-02-17 12:50:00 | 116,400 | 116,450 | 116,400 | 116,400 | 296.285918 | 34,489,337.748025 |
2022-02-17 12:51:00 | 116,400 | 116,500 | 116,400 | 116,400 | 95.084763 | 11,072,535.001417 |
2022-02-17 12:52:00 | 116,500 | 116,500 | 116,350 | 116,350 | 254.33273 | 29,605,118.927924 |
2022-02-17 12:53:00 | 115,900 | 116,500 | 115,850 | 116,050 | 1,817.117416 | 210,955,675.857979 |
2022-02-17 12:54:00 | 116,350 | 116,350 | 116,000 | 116,000 | 96.196928 | 11,169,196.084961 |
2022-02-17 12:55:00 | 116,050 | 116,150 | 115,650 | 115,650 | 752.30719 | 87,163,391.966581 |
2022-02-17 12:56:00 | 115,650 | 115,700 | 115,300 | 115,350 | 1,138.279249 | 131,501,557.155282 |
2022-02-17 12:57:00 | 115,350 | 115,550 | 115,050 | 115,300 | 2,024.641089 | 233,462,108.373899 |
2022-02-17 12:58:00 | 115,300 | 115,400 | 115,000 | 115,050 | 1,440.455481 | 165,820,124.545266 |
2022-02-17 12:59:00 | 115,050 | 115,400 | 114,700 | 114,750 | 1,093.07682 | 125,660,512.177889 |
2022-02-17 13:00:00 | 114,700 | 115,550 | 114,000 | 114,750 | 3,349.096679 | 383,792,941.054962 |
2022-02-17 13:01:00 | 114,700 | 115,000 | 113,850 | 113,900 | 1,459.738414 | 166,954,289.969277 |
2022-02-17 13:02:00 | 114,000 | 114,350 | 113,900 | 114,300 | 3,140.867484 | 358,419,008.070437 |
2022-02-17 13:03:00 | 114,000 | 114,350 | 113,900 | 114,000 | 2,014.427347 | 229,802,531.020847 |
2022-02-17 13:04:00 | 114,000 | 114,300 | 113,000 | 113,200 | 2,756.396607 | 312,774,255.562009 |
2022-02-17 13:05:00 | 113,200 | 113,500 | 112,350 | 113,400 | 2,383.223864 | 269,458,561.212841 |
2022-02-17 13:06:00 | 113,500 | 113,550 | 112,650 | 112,850 | 1,861.282763 | 210,760,254.9565 |
2022-02-17 13:07:00 | 113,050 | 114,000 | 112,400 | 113,200 | 1,196.48731 | 135,404,457.903183 |
2022-02-17 13:08:00 | 113,200 | 115,400 | 113,200 | 114,200 | 2,390.37877 | 272,670,500.432604 |
2022-02-17 13:09:00 | 114,250 | 114,800 | 114,000 | 114,200 | 1,239.337596 | 141,618,003.95056 |
2022-02-17 13:10:00 | 114,300 | 114,550 | 112,950 | 113,950 | 2,119.108934 | 241,483,220.959295 |
2022-02-17 13:11:00 | 113,750 | 114,200 | 113,550 | 114,100 | 884.519572 | 100,743,321.133208 |
2022-02-17 13:12:00 | 114,100 | 114,400 | 113,900 | 114,200 | 743.110262 | 84,820,140.42204 |
2022-02-17 13:13:00 | 114,200 | 115,100 | 114,200 | 114,900 | 1,545.238879 | 177,288,112.667081 |
2022-02-17 13:14:00 | 115,400 | 115,450 | 114,250 | 114,450 | 2,313.607153 | 265,646,919.226567 |
2022-02-17 13:15:00 | 114,500 | 114,600 | 114,450 | 114,600 | 1,713.265587 | 196,154,881.287475 |
2022-02-17 13:16:00 | 114,600 | 115,000 | 114,550 | 114,900 | 873.019004 | 100,102,771.738434 |
2022-02-17 13:17:00 | 114,850 | 115,900 | 114,850 | 115,400 | 1,549.511392 | 178,816,388.504257 |
2022-02-17 13:18:00 | 115,400 | 115,400 | 114,800 | 115,350 | 2,208.323929 | 254,597,408.930021 |
2022-02-17 13:19:00 | 115,350 | 115,400 | 115,000 | 115,000 | 817.279304 | 94,163,611.223655 |
2022-02-17 13:20:00 | 115,000 | 115,150 | 114,800 | 114,950 | 1,105.101577 | 127,013,177.930023 |
2022-02-17 13:21:00 | 114,850 | 114,850 | 113,900 | 113,900 | 928.24852 | 106,282,514.38316 |
2022-02-17 13:22:00 | 113,950 | 114,250 | 113,550 | 114,250 | 878.608096 | 100,124,517.064581 |
2022-02-17 13:23:00 | 114,250 | 114,750 | 114,150 | 114,650 | 633.545655 | 72,522,154.233124 |
2022-02-17 13:24:00 | 114,650 | 115,000 | 114,650 | 114,950 | 1,623.776848 | 186,458,744.829574 |
2022-02-17 13:25:00 | 114,950 | 114,950 | 114,300 | 114,400 | 422.37324 | 48,419,824.916339 |
2022-02-17 13:26:00 | 114,400 | 114,500 | 114,400 | 114,400 | 129.59665 | 14,832,426.747198 |
2022-02-17 13:27:00 | 114,450 | 114,700 | 114,400 | 114,500 | 497.157035 | 56,933,541.278234 |
2022-02-17 13:28:00 | 114,700 | 114,700 | 114,350 | 114,500 | 347.847666 | 39,825,029.564318 |
2022-02-17 13:29:00 | 114,500 | 114,600 | 114,500 | 114,600 | 283.223007 | 32,436,376.420786 |
2022-02-17 13:30:00 | 114,600 | 114,600 | 114,350 | 114,600 | 327.016739 | 37,423,193.522633 |
2022-02-17 13:31:00 | 114,600 | 115,400 | 114,600 | 115,200 | 411.942368 | 47,361,937.436641 |
2022-02-17 13:32:00 | 115,200 | 116,000 | 115,200 | 115,550 | 1,357.908386 | 156,712,943.521647 |
2022-02-17 13:33:00 | 115,550 | 115,900 | 115,500 | 115,700 | 1,030.585085 | 119,259,623.456484 |
2022-02-17 13:34:00 | 115,900 | 116,100 | 115,700 | 115,700 | 2,584.522317 | 299,522,873.305525 |
2022-02-17 13:35:00 | 115,700 | 115,950 | 115,700 | 115,950 | 451.686282 | 52,325,220.247664 |
2022-02-17 13:36:00 | 115,900 | 115,950 | 115,800 | 115,800 | 673.076571 | 77,991,735.386707 |
2022-02-17 13:37:00 | 115,800 | 115,900 | 115,750 | 115,850 | 354.077541 | 41,013,709.230422 |
2022-02-17 13:38:00 | 115,850 | 116,250 | 115,850 | 116,050 | 534.99116 | 62,124,582.325508 |
2022-02-17 13:39:00 | 116,100 | 116,100 | 115,850 | 115,850 | 384.522374 | 44,596,546.276627 |
2022-02-17 13:40:00 | 115,850 | 115,850 | 115,750 | 115,800 | 384.216525 | 44,498,780.406262 |
2022-02-17 13:41:00 | 115,800 | 115,850 | 115,050 | 115,450 | 1,267.188988 | 146,374,661.202467 |
2022-02-17 13:42:00 | 115,700 | 115,800 | 115,550 | 115,700 | 348.832951 | 40,355,789.024053 |
2022-02-17 13:43:00 | 115,700 | 115,700 | 115,550 | 115,550 | 463.857865 | 53,640,124.268295 |
2022-02-17 13:44:00 | 115,550 | 115,550 | 115,300 | 115,300 | 539.70903 | 62,324,183.214152 |
2022-02-17 13:45:00 | 115,350 | 115,500 | 115,250 | 115,300 | 494.910329 | 57,093,000.297702 |
2022-02-17 13:46:00 | 115,300 | 115,450 | 115,250 | 115,300 | 186.214406 | 21,470,196.21057 |
2022-02-17 13:47:00 | 115,250 | 115,750 | 115,150 | 115,700 | 594.51385 | 68,565,938.195551 |
2022-02-17 13:48:00 | 115,750 | 116,200 | 115,750 | 116,200 | 531.037763 | 61,530,692.83291 |
2022-02-17 13:49:00 | 116,050 | 116,250 | 115,850 | 116,150 | 573.209957 | 66,551,006.611293 |
2022-02-17 13:50:00 | 116,150 | 116,150 | 115,950 | 115,950 | 534.212614 | 61,977,308.487902 |
2022-02-17 13:51:00 | 115,950 | 116,000 | 115,850 | 115,850 | 133.610354 | 15,489,103.424344 |
2022-02-17 13:52:00 | 115,800 | 115,800 | 115,500 | 115,550 | 201.028184 | 23,234,351.202658 |
2022-02-17 13:53:00 | 115,550 | 115,700 | 115,550 | 115,600 | 104.161518 | 12,041,784.315831 |
2022-02-17 13:54:00 | 115,600 | 115,700 | 115,200 | 115,250 | 292.636956 | 33,792,705.443313 |
2022-02-17 13:55:00 | 115,250 | 115,500 | 115,200 | 115,500 | 1,042.092366 | 120,100,071.422595 |
2022-02-17 13:56:00 | 115,500 | 115,500 | 115,300 | 115,300 | 91.681044 | 10,584,610.032763 |
2022-02-17 13:57:00 | 115,250 | 115,450 | 115,250 | 115,250 | 269.976985 | 31,116,451.106409 |
2022-02-17 13:58:00 | 115,250 | 115,400 | 115,200 | 115,200 | 385.390617 | 44,409,228.042359 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.