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 12:32:00 | 114,550 | 114,550 | 114,200 | 114,200 | 344.788668 | 39,410,187.998036 |
2022-02-16 12:33:00 | 114,200 | 114,200 | 114,000 | 114,000 | 478.756288 | 54,623,364.130416 |
2022-02-16 12:34:00 | 113,950 | 114,000 | 113,700 | 113,700 | 778.548785 | 88,644,182.771075 |
2022-02-16 12:35:00 | 113,800 | 113,900 | 113,100 | 113,900 | 849.800531 | 96,445,361.911622 |
2022-02-16 12:36:00 | 113,550 | 113,650 | 113,350 | 113,650 | 193.83712 | 22,005,927.352826 |
2022-02-16 12:37:00 | 113,650 | 114,000 | 113,650 | 114,000 | 221.879763 | 25,255,758.114094 |
2022-02-16 12:38:00 | 113,900 | 113,900 | 113,500 | 113,500 | 89.77136 | 10,198,931.049731 |
2022-02-16 12:39:00 | 113,500 | 113,800 | 113,500 | 113,800 | 100.625254 | 11,433,573.325064 |
2022-02-16 12:40:00 | 113,600 | 113,900 | 113,600 | 113,800 | 190.288067 | 21,647,752.521453 |
2022-02-16 12:41:00 | 113,850 | 113,900 | 113,800 | 113,900 | 65.249278 | 7,429,233.087454 |
2022-02-16 12:42:00 | 113,900 | 114,200 | 113,900 | 114,200 | 98.169451 | 11,198,569.763469 |
2022-02-16 12:43:00 | 114,200 | 114,200 | 114,100 | 114,200 | 31.253539 | 3,566,917.458542 |
2022-02-16 12:44:00 | 114,200 | 114,500 | 114,200 | 114,500 | 66.556924 | 7,610,557.326849 |
2022-02-16 12:45:00 | 114,500 | 114,500 | 114,250 | 114,250 | 96.671176 | 11,067,744.751733 |
2022-02-16 12:46:00 | 114,250 | 114,550 | 114,200 | 114,300 | 203.853686 | 23,293,595.986197 |
2022-02-16 12:47:00 | 114,450 | 114,650 | 114,200 | 114,400 | 275.931075 | 31,537,920.269287 |
2022-02-16 12:48:00 | 114,250 | 114,250 | 114,250 | 114,250 | 7.719959 | 882,005.368305 |
2022-02-16 12:49:00 | 114,250 | 114,500 | 114,250 | 114,250 | 38.24058 | 4,373,152.51685 |
2022-02-16 12:50:00 | 114,250 | 114,600 | 114,250 | 114,500 | 115.624965 | 13,212,231.92025 |
2022-02-16 12:51:00 | 114,500 | 114,500 | 114,500 | 114,500 | 10.482285 | 1,200,221.576395 |
2022-02-16 12:52:00 | 114,450 | 114,450 | 114,250 | 114,300 | 29.819922 | 3,412,077.05204 |
2022-02-16 12:53:00 | 114,200 | 114,300 | 113,800 | 113,950 | 365.995724 | 41,737,628.061516 |
2022-02-16 12:54:00 | 113,950 | 113,950 | 113,800 | 113,800 | 205.333468 | 23,394,944.187455 |
2022-02-16 12:55:00 | 113,800 | 113,800 | 113,550 | 113,700 | 417.954106 | 47,514,831.469869 |
2022-02-16 12:56:00 | 113,700 | 113,700 | 113,600 | 113,700 | 183.587996 | 20,870,656.107201 |
2022-02-16 12:57:00 | 113,700 | 113,750 | 113,550 | 113,650 | 116.394869 | 13,230,796.315216 |
2022-02-16 12:58:00 | 113,750 | 113,750 | 113,650 | 113,700 | 210.563114 | 23,938,930.624015 |
2022-02-16 12:59:00 | 113,750 | 113,750 | 113,700 | 113,750 | 71.517025 | 8,135,042.91944 |
2022-02-16 13:00:00 | 113,750 | 113,750 | 113,700 | 113,700 | 63.77844 | 7,254,433.901377 |
2022-02-16 13:01:00 | 113,700 | 113,750 | 113,700 | 113,750 | 144.284833 | 16,406,862.258264 |
2022-02-16 13:02:00 | 113,750 | 114,350 | 113,750 | 114,350 | 124.170102 | 14,162,861.278989 |
2022-02-16 13:03:00 | 114,350 | 114,500 | 114,200 | 114,350 | 119.464671 | 13,662,221.720008 |
2022-02-16 13:04:00 | 114,250 | 114,250 | 114,000 | 114,000 | 39.10457 | 4,465,567.637992 |
2022-02-16 13:05:00 | 113,950 | 114,050 | 113,950 | 114,000 | 45.689055 | 5,207,662.350945 |
2022-02-16 13:06:00 | 113,900 | 113,900 | 113,700 | 113,700 | 17.575946 | 2,000,324.023984 |
2022-02-16 13:07:00 | 113,700 | 113,700 | 113,550 | 113,700 | 244.038931 | 27,736,127.087527 |
2022-02-16 13:08:00 | 113,650 | 113,650 | 113,300 | 113,400 | 236.981121 | 26,910,475.256722 |
2022-02-16 13:09:00 | 113,400 | 113,400 | 113,050 | 113,200 | 402.506932 | 45,549,281.191059 |
2022-02-16 13:10:00 | 113,200 | 113,600 | 113,200 | 113,550 | 279.022677 | 31,667,912.287753 |
2022-02-16 13:11:00 | 113,550 | 113,550 | 113,050 | 113,100 | 418.619356 | 47,429,770.355419 |
2022-02-16 13:12:00 | 113,250 | 113,300 | 113,100 | 113,300 | 227.015008 | 25,686,874.147062 |
2022-02-16 13:13:00 | 113,100 | 113,100 | 113,050 | 113,050 | 172.74738 | 19,536,922.503159 |
2022-02-16 13:14:00 | 113,050 | 113,300 | 113,050 | 113,100 | 510.080551 | 57,695,122.522062 |
2022-02-16 13:15:00 | 113,100 | 113,200 | 113,100 | 113,200 | 97.965045 | 11,086,662.167399 |
2022-02-16 13:16:00 | 113,200 | 113,200 | 113,000 | 113,000 | 363.598798 | 41,092,918.749358 |
2022-02-16 13:17:00 | 113,000 | 113,000 | 112,750 | 112,750 | 362.580724 | 40,942,914.116114 |
2022-02-16 13:18:00 | 112,700 | 112,700 | 112,100 | 112,350 | 1,317.27768 | 147,901,595.018371 |
2022-02-16 13:19:00 | 112,100 | 112,700 | 112,100 | 112,600 | 349.176167 | 39,243,143.185872 |
2022-02-16 13:20:00 | 112,550 | 112,700 | 112,350 | 112,700 | 466.467311 | 52,459,503.329094 |
2022-02-16 13:21:00 | 112,550 | 112,800 | 112,550 | 112,800 | 311.674216 | 35,134,316.683021 |
2022-02-16 13:22:00 | 112,800 | 112,850 | 112,700 | 112,750 | 507.705481 | 57,244,045.474771 |
2022-02-16 13:23:00 | 112,800 | 112,800 | 112,750 | 112,750 | 1,111.778878 | 125,357,512.702766 |
2022-02-16 13:24:00 | 112,750 | 112,900 | 112,750 | 112,900 | 509.452799 | 57,485,962.418524 |
2022-02-16 13:25:00 | 112,900 | 112,900 | 112,500 | 112,600 | 457.988409 | 51,661,013.734835 |
2022-02-16 13:26:00 | 112,650 | 112,900 | 112,600 | 112,900 | 617.672081 | 69,583,955.728279 |
2022-02-16 13:27:00 | 112,900 | 112,900 | 112,600 | 112,650 | 124.815523 | 14,056,180.083092 |
2022-02-16 13:28:00 | 112,600 | 112,650 | 112,600 | 112,650 | 779.615415 | 87,793,076.923108 |
2022-02-16 13:29:00 | 112,850 | 112,850 | 112,600 | 112,600 | 98.043728 | 11,043,281.820647 |
2022-02-16 13:30:00 | 112,550 | 112,850 | 112,500 | 112,500 | 88.424191 | 9,954,108.87383 |
2022-02-16 13:31:00 | 112,500 | 112,850 | 112,500 | 112,850 | 136.392801 | 15,385,510.878078 |
2022-02-16 13:32:00 | 112,850 | 113,250 | 112,850 | 113,100 | 184.345569 | 20,845,111.956868 |
2022-02-16 13:33:00 | 113,250 | 113,250 | 113,200 | 113,250 | 127.9195 | 14,486,880.389723 |
2022-02-16 13:34:00 | 113,250 | 113,350 | 113,150 | 113,350 | 109.417247 | 12,395,566.616652 |
2022-02-16 13:35:00 | 113,400 | 113,800 | 113,400 | 113,700 | 234.45309 | 26,634,750.308454 |
2022-02-16 13:36:00 | 113,600 | 113,650 | 113,550 | 113,550 | 53.66188 | 6,094,064.694589 |
2022-02-16 13:37:00 | 113,550 | 113,600 | 113,500 | 113,500 | 130.457898 | 14,815,353.808464 |
2022-02-16 13:38:00 | 113,500 | 113,550 | 113,500 | 113,500 | 50.720321 | 5,756,847.605347 |
2022-02-16 13:39:00 | 113,500 | 113,500 | 113,450 | 113,450 | 79.33018 | 9,002,846.094932 |
2022-02-16 13:40:00 | 113,450 | 114,350 | 113,400 | 114,300 | 763.401059 | 86,990,499.36179 |
2022-02-16 13:41:00 | 114,250 | 114,450 | 113,650 | 114,050 | 203.367461 | 23,211,382.603443 |
2022-02-16 13:42:00 | 114,100 | 114,450 | 114,050 | 114,200 | 1,063.406259 | 121,678,109.311326 |
2022-02-16 13:43:00 | 114,400 | 114,450 | 114,250 | 114,350 | 192.737142 | 22,038,997.431568 |
2022-02-16 13:44:00 | 114,300 | 114,400 | 114,200 | 114,250 | 266.982541 | 30,508,542.587079 |
2022-02-16 13:45:00 | 114,250 | 114,550 | 114,150 | 114,550 | 373.549795 | 42,710,435.975873 |
2022-02-16 13:46:00 | 114,400 | 114,550 | 114,150 | 114,550 | 202.611587 | 23,159,233.683291 |
2022-02-16 13:47:00 | 114,450 | 114,450 | 114,150 | 114,150 | 215.798805 | 24,651,642.640799 |
2022-02-16 13:48:00 | 114,150 | 114,150 | 114,100 | 114,150 | 28.139514 | 3,212,029.215524 |
2022-02-16 13:49:00 | 114,200 | 114,200 | 114,150 | 114,200 | 795.272619 | 90,798,445.716303 |
2022-02-16 13:50:00 | 114,200 | 114,400 | 114,200 | 114,300 | 272.247355 | 31,111,289.555295 |
2022-02-16 13:51:00 | 114,300 | 114,500 | 114,200 | 114,200 | 409.415413 | 46,781,355.073701 |
2022-02-16 13:52:00 | 114,200 | 114,300 | 114,200 | 114,200 | 56.754429 | 6,483,707.433674 |
2022-02-16 13:53:00 | 114,200 | 114,250 | 114,200 | 114,250 | 5.98561 | 683,806.558467 |
2022-02-16 13:54:00 | 114,250 | 114,250 | 114,250 | 114,250 | 134.006647 | 15,310,259.362625 |
2022-02-16 13:55:00 | 114,350 | 114,350 | 114,250 | 114,350 | 90.141907 | 10,307,327.009419 |
2022-02-16 13:56:00 | 114,350 | 114,400 | 114,300 | 114,300 | 263.477658 | 30,119,034.724848 |
2022-02-16 13:57:00 | 114,350 | 114,500 | 114,300 | 114,450 | 90.782831 | 10,380,560.318241 |
2022-02-16 13:58:00 | 114,450 | 114,450 | 114,350 | 114,400 | 706.030585 | 80,781,166.193983 |
2022-02-16 13:59:00 | 114,400 | 114,400 | 114,300 | 114,400 | 289.653217 | 33,119,655.738275 |
2022-02-16 14:00:00 | 114,350 | 114,400 | 114,350 | 114,400 | 3.436198 | 393,030.357828 |
2022-02-16 14:01:00 | 114,400 | 114,500 | 114,300 | 114,400 | 341.902836 | 39,107,787.268055 |
2022-02-16 14:02:00 | 114,400 | 114,500 | 114,250 | 114,250 | 336.63588 | 38,492,942.663604 |
2022-02-16 14:03:00 | 114,400 | 114,450 | 114,300 | 114,300 | 65.253571 | 7,460,007.387062 |
2022-02-16 14:04:00 | 114,300 | 114,400 | 114,250 | 114,250 | 263.740384 | 30,136,657.952263 |
2022-02-16 14:05:00 | 114,300 | 114,300 | 114,200 | 114,200 | 220.427825 | 25,182,828.236367 |
2022-02-16 14:06:00 | 114,200 | 114,300 | 114,200 | 114,300 | 368.881565 | 42,142,918.242027 |
2022-02-16 14:07:00 | 114,300 | 114,300 | 114,150 | 114,200 | 291.372454 | 33,283,917.103178 |
2022-02-16 14:08:00 | 114,200 | 114,200 | 114,150 | 114,200 | 169.42891 | 19,347,109.223956 |
2022-02-16 14:09:00 | 114,250 | 114,300 | 114,200 | 114,300 | 95.796123 | 10,947,925.729108 |
2022-02-16 14:10:00 | 114,300 | 114,350 | 114,250 | 114,350 | 237.813303 | 27,184,615.275005 |
2022-02-16 14:11:00 | 114,350 | 114,500 | 114,350 | 114,500 | 404.380511 | 46,281,945.448237 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.