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 10:52:00 | 113,800 | 113,850 | 113,800 | 113,800 | 170.193579 | 19,368,051.94916 |
2022-02-16 10:53:00 | 113,800 | 113,850 | 113,500 | 113,500 | 865.814373 | 98,283,646.058715 |
2022-02-16 10:54:00 | 113,500 | 113,650 | 113,500 | 113,600 | 74.039142 | 8,407,182.459448 |
2022-02-16 10:55:00 | 113,650 | 113,700 | 113,550 | 113,550 | 451.649097 | 51,317,159.903324 |
2022-02-16 10:56:00 | 113,550 | 113,550 | 113,500 | 113,500 | 488.007075 | 55,403,931.752154 |
2022-02-16 10:57:00 | 113,500 | 113,850 | 113,500 | 113,850 | 360.061714 | 40,909,213.330102 |
2022-02-16 10:58:00 | 113,900 | 113,900 | 113,750 | 113,850 | 338.916699 | 38,559,397.052804 |
2022-02-16 10:59:00 | 113,850 | 114,000 | 113,700 | 114,000 | 294.565681 | 33,525,850.938028 |
2022-02-16 11:00:00 | 114,000 | 114,300 | 113,950 | 114,250 | 1,075.153485 | 122,724,748.342203 |
2022-02-16 11:01:00 | 114,200 | 114,500 | 114,150 | 114,500 | 510.281928 | 58,352,159.661245 |
2022-02-16 11:02:00 | 114,500 | 114,500 | 113,050 | 114,200 | 915.1416 | 104,353,003.681365 |
2022-02-16 11:03:00 | 114,250 | 114,250 | 114,000 | 114,050 | 202.693777 | 23,119,839.998831 |
2022-02-16 11:04:00 | 114,050 | 114,350 | 114,000 | 114,200 | 249.900988 | 28,535,621.392473 |
2022-02-16 11:05:00 | 114,300 | 114,300 | 114,200 | 114,300 | 124.339165 | 14,206,796.237001 |
2022-02-16 11:06:00 | 114,200 | 114,300 | 114,200 | 114,300 | 5.518443 | 630,225.865235 |
2022-02-16 11:07:00 | 114,200 | 114,300 | 114,200 | 114,200 | 68.19387 | 7,789,693.189551 |
2022-02-16 11:08:00 | 114,300 | 114,350 | 114,200 | 114,250 | 253.781129 | 29,005,212.457789 |
2022-02-16 11:09:00 | 114,250 | 114,650 | 114,150 | 114,150 | 691.633824 | 79,063,238.287456 |
2022-02-16 11:10:00 | 114,150 | 114,400 | 114,150 | 114,250 | 111.8308 | 12,775,273.760799 |
2022-02-16 11:11:00 | 114,400 | 114,400 | 114,250 | 114,400 | 102.826092 | 11,749,115.169053 |
2022-02-16 11:12:00 | 114,250 | 114,400 | 114,200 | 114,200 | 237.405915 | 27,116,694.09484 |
2022-02-16 11:13:00 | 114,350 | 114,350 | 113,850 | 114,150 | 685.790362 | 78,236,727.962339 |
2022-02-16 11:14:00 | 114,050 | 114,050 | 113,850 | 113,950 | 190.77435 | 21,744,845.174746 |
2022-02-16 11:15:00 | 113,900 | 113,950 | 113,750 | 113,750 | 282.96862 | 32,204,921.136619 |
2022-02-16 11:16:00 | 113,750 | 114,000 | 113,750 | 114,000 | 146.165789 | 16,629,624.739922 |
2022-02-16 11:17:00 | 114,100 | 114,100 | 113,800 | 113,800 | 70.210296 | 8,001,419.194886 |
2022-02-16 11:18:00 | 113,800 | 114,000 | 113,800 | 114,000 | 127.413682 | 14,499,774.729048 |
2022-02-16 11:19:00 | 113,950 | 114,100 | 113,950 | 114,050 | 106.143985 | 12,099,952.249359 |
2022-02-16 11:20:00 | 114,050 | 114,050 | 113,950 | 114,000 | 224.212852 | 25,570,216.63365 |
2022-02-16 11:21:00 | 114,000 | 114,050 | 114,000 | 114,000 | 110.064059 | 12,550,526.401944 |
2022-02-16 11:22:00 | 114,000 | 114,050 | 114,000 | 114,050 | 77.377504 | 8,823,844.137027 |
2022-02-16 11:23:00 | 114,050 | 114,100 | 114,000 | 114,050 | 76.374888 | 8,709,111.935247 |
2022-02-16 11:24:00 | 114,000 | 114,450 | 114,000 | 114,400 | 392.367075 | 44,819,546.557702 |
2022-02-16 11:25:00 | 114,350 | 114,500 | 114,300 | 114,500 | 142.995776 | 16,351,099.329765 |
2022-02-16 11:26:00 | 114,350 | 114,500 | 114,350 | 114,500 | 74.718168 | 8,549,216.380048 |
2022-02-16 11:27:00 | 114,500 | 114,500 | 114,350 | 114,400 | 277.020247 | 31,686,519.707005 |
2022-02-16 11:28:00 | 114,400 | 114,400 | 114,150 | 114,150 | 148.660396 | 16,997,531.14997 |
2022-02-16 11:29:00 | 114,200 | 114,200 | 113,800 | 113,800 | 422.188544 | 48,103,629.82078 |
2022-02-16 11:30:00 | 113,800 | 114,000 | 113,800 | 113,850 | 251.542528 | 28,664,289.122615 |
2022-02-16 11:31:00 | 113,850 | 113,900 | 113,550 | 113,550 | 263.214683 | 29,946,538.062707 |
2022-02-16 11:32:00 | 113,500 | 113,800 | 113,500 | 113,550 | 157.17566 | 17,853,133.101626 |
2022-02-16 11:33:00 | 113,850 | 113,850 | 113,550 | 113,650 | 125.5618 | 14,265,509.723839 |
2022-02-16 11:34:00 | 113,650 | 113,800 | 113,650 | 113,650 | 101.245838 | 11,506,686.357792 |
2022-02-16 11:35:00 | 113,650 | 113,650 | 113,500 | 113,550 | 156.232296 | 17,745,987.478775 |
2022-02-16 11:36:00 | 113,550 | 113,650 | 113,500 | 113,550 | 172.169052 | 19,550,968.117243 |
2022-02-16 11:37:00 | 113,650 | 113,650 | 113,550 | 113,600 | 58.956814 | 6,695,328.734204 |
2022-02-16 11:38:00 | 113,600 | 113,650 | 113,500 | 113,500 | 360.504175 | 40,947,680.787379 |
2022-02-16 11:39:00 | 113,550 | 113,550 | 113,400 | 113,400 | 127.980105 | 14,518,498.215256 |
2022-02-16 11:40:00 | 113,400 | 114,100 | 113,250 | 114,100 | 572.243099 | 65,022,374.419734 |
2022-02-16 11:41:00 | 114,100 | 114,100 | 113,800 | 114,050 | 113.584244 | 12,947,471.026521 |
2022-02-16 11:42:00 | 114,050 | 114,150 | 113,950 | 114,150 | 120.138656 | 13,705,765.852464 |
2022-02-16 11:43:00 | 114,200 | 114,250 | 114,150 | 114,250 | 105.356702 | 12,031,208.76111 |
2022-02-16 11:44:00 | 114,200 | 114,400 | 114,200 | 114,300 | 247.999034 | 28,325,289.962139 |
2022-02-16 11:45:00 | 114,300 | 114,300 | 114,250 | 114,300 | 41.870159 | 4,785,261.699442 |
2022-02-16 11:46:00 | 114,400 | 114,650 | 114,350 | 114,400 | 309.751674 | 35,477,824.762428 |
2022-02-16 11:47:00 | 114,450 | 114,650 | 114,450 | 114,650 | 96.801011 | 11,092,341.068365 |
2022-02-16 11:48:00 | 114,650 | 114,700 | 114,550 | 114,550 | 319.694476 | 36,648,063.938837 |
2022-02-16 11:49:00 | 114,550 | 114,750 | 114,350 | 114,550 | 195.338738 | 22,372,305.498119 |
2022-02-16 11:50:00 | 114,450 | 114,500 | 114,450 | 114,450 | 24.235888 | 2,774,172.352211 |
2022-02-16 11:51:00 | 114,450 | 114,700 | 114,450 | 114,700 | 122.554979 | 14,050,989.050792 |
2022-02-16 11:52:00 | 114,550 | 114,650 | 114,200 | 114,200 | 237.246028 | 27,142,018.100036 |
2022-02-16 11:53:00 | 114,200 | 114,250 | 114,100 | 114,100 | 239.818588 | 27,376,550.099922 |
2022-02-16 11:54:00 | 114,100 | 114,200 | 113,950 | 114,200 | 49.077064 | 5,600,997.118481 |
2022-02-16 11:55:00 | 114,200 | 114,300 | 114,200 | 114,300 | 28.471438 | 3,254,191.488549 |
2022-02-16 11:56:00 | 114,300 | 114,500 | 114,300 | 114,500 | 183.313591 | 20,964,764.728987 |
2022-02-16 11:57:00 | 114,300 | 114,700 | 114,300 | 114,550 | 148.256186 | 16,958,694.762961 |
2022-02-16 11:58:00 | 114,550 | 114,650 | 114,500 | 114,650 | 1,031.491878 | 118,238,740.138847 |
2022-02-16 11:59:00 | 114,650 | 114,650 | 114,400 | 114,400 | 226.285897 | 25,929,555.672262 |
2022-02-16 12:00:00 | 114,400 | 114,400 | 114,300 | 114,300 | 102.221094 | 11,686,240.378087 |
2022-02-16 12:01:00 | 114,300 | 114,400 | 114,250 | 114,300 | 104.647102 | 11,961,969.57327 |
2022-02-16 12:02:00 | 114,300 | 114,450 | 114,300 | 114,450 | 213.500166 | 24,420,871.591398 |
2022-02-16 12:03:00 | 114,450 | 114,450 | 114,450 | 114,450 | 81.022706 | 9,273,048.683388 |
2022-02-16 12:04:00 | 114,450 | 114,500 | 114,400 | 114,400 | 123.770048 | 14,164,861.773378 |
2022-02-16 12:05:00 | 114,500 | 114,600 | 114,400 | 114,600 | 7.451774 | 852,789.351726 |
2022-02-16 12:06:00 | 114,500 | 114,700 | 114,500 | 114,650 | 295.040698 | 33,816,063.560383 |
2022-02-16 12:07:00 | 114,650 | 114,800 | 114,650 | 114,700 | 665.660667 | 76,381,241.660627 |
2022-02-16 12:08:00 | 114,750 | 114,750 | 114,700 | 114,750 | 80.973397 | 9,289,095.306136 |
2022-02-16 12:09:00 | 114,700 | 114,800 | 114,700 | 114,800 | 192.671242 | 22,112,738.371045 |
2022-02-16 12:10:00 | 114,850 | 115,000 | 114,800 | 114,950 | 1,678.829888 | 192,980,468.614964 |
2022-02-16 12:11:00 | 114,950 | 115,050 | 114,750 | 114,750 | 454.071052 | 52,195,761.915486 |
2022-02-16 12:12:00 | 114,750 | 114,800 | 114,500 | 114,800 | 169.913525 | 19,477,032.156304 |
2022-02-16 12:13:00 | 114,750 | 114,750 | 114,550 | 114,700 | 115.588425 | 13,242,090.334519 |
2022-02-16 12:14:00 | 114,550 | 114,700 | 114,500 | 114,550 | 131.587693 | 15,074,552.664466 |
2022-02-16 12:15:00 | 114,550 | 114,550 | 114,450 | 114,500 | 263.751627 | 30,199,633.318941 |
2022-02-16 12:16:00 | 114,500 | 114,550 | 114,400 | 114,550 | 56.918707 | 6,517,832.46417 |
2022-02-16 12:17:00 | 114,500 | 114,600 | 114,500 | 114,600 | 174.891659 | 20,031,901.312024 |
2022-02-16 12:18:00 | 114,550 | 114,550 | 114,450 | 114,500 | 129.570459 | 14,841,265.635401 |
2022-02-16 12:19:00 | 114,450 | 114,450 | 114,300 | 114,400 | 391.592281 | 44,784,088.580462 |
2022-02-16 12:20:00 | 114,450 | 114,450 | 114,250 | 114,250 | 177.191108 | 20,262,856.136905 |
2022-02-16 12:21:00 | 114,250 | 114,250 | 114,150 | 114,200 | 366.977827 | 41,911,120.037847 |
2022-02-16 12:22:00 | 114,250 | 114,250 | 114,100 | 114,200 | 3,040.410471 | 347,156,092.456685 |
2022-02-16 12:23:00 | 114,200 | 114,200 | 114,150 | 114,200 | 792.423285 | 90,494,308.856914 |
2022-02-16 12:24:00 | 114,200 | 114,600 | 114,150 | 114,550 | 1,241.315273 | 141,787,408.695114 |
2022-02-16 12:25:00 | 114,550 | 114,550 | 114,200 | 114,500 | 39.645416 | 4,539,836.327323 |
2022-02-16 12:26:00 | 114,500 | 114,500 | 114,250 | 114,500 | 50.676702 | 5,793,372.128724 |
2022-02-16 12:27:00 | 114,250 | 114,450 | 114,250 | 114,400 | 44.824381 | 5,126,710.508522 |
2022-02-16 12:28:00 | 114,400 | 114,450 | 114,200 | 114,450 | 338.441916 | 38,706,382.413435 |
2022-02-16 12:29:00 | 114,450 | 114,650 | 114,300 | 114,550 | 448.934572 | 51,407,353.531179 |
2022-02-16 12:30:00 | 114,550 | 114,550 | 114,150 | 114,500 | 305.621678 | 34,897,975.077045 |
2022-02-16 12:31:00 | 114,500 | 114,650 | 114,450 | 114,450 | 129.417069 | 14,816,615.084597 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.