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 22:32:00 | 114,400 | 114,550 | 113,950 | 114,150 | 98.095116 | 11,212,835.282435 |
2022-02-16 22:33:00 | 114,100 | 114,100 | 113,550 | 114,000 | 89.659318 | 10,204,661.127715 |
2022-02-16 22:34:00 | 113,850 | 113,850 | 113,500 | 113,550 | 198.731173 | 22,577,810.696159 |
2022-02-16 22:35:00 | 113,500 | 113,500 | 112,850 | 113,150 | 3,703.524636 | 418,588,220.886256 |
2022-02-16 22:36:00 | 113,350 | 113,350 | 113,150 | 113,150 | 320.492981 | 36,284,379.820729 |
2022-02-16 22:37:00 | 113,300 | 113,500 | 113,150 | 113,250 | 199.558364 | 22,597,444.103654 |
2022-02-16 22:38:00 | 113,200 | 113,500 | 113,150 | 113,300 | 235.141207 | 26,613,365.826954 |
2022-02-16 22:39:00 | 113,300 | 114,000 | 113,250 | 114,000 | 331.525398 | 37,720,014.438988 |
2022-02-16 22:40:00 | 113,900 | 113,900 | 112,900 | 113,350 | 1,015.203201 | 115,274,731.224014 |
2022-02-16 22:41:00 | 113,500 | 113,500 | 113,050 | 113,350 | 201.556638 | 22,827,459.52949 |
2022-02-16 22:42:00 | 113,350 | 113,500 | 113,100 | 113,100 | 124.209299 | 14,071,852.267217 |
2022-02-16 22:43:00 | 113,100 | 113,450 | 113,050 | 113,250 | 175.971176 | 19,921,361.832594 |
2022-02-16 22:44:00 | 113,250 | 113,250 | 113,000 | 113,050 | 193.19532 | 21,839,870.013435 |
2022-02-16 22:45:00 | 113,050 | 113,200 | 113,000 | 113,050 | 205.866931 | 23,274,111.628783 |
2022-02-16 22:46:00 | 113,050 | 113,450 | 113,050 | 113,300 | 188.891129 | 21,382,910.634106 |
2022-02-16 22:47:00 | 113,300 | 113,400 | 113,000 | 113,000 | 307.990445 | 34,871,306.067905 |
2022-02-16 22:48:00 | 113,000 | 113,000 | 112,500 | 112,500 | 1,325.846445 | 149,453,609.678792 |
2022-02-16 22:49:00 | 112,400 | 112,500 | 112,100 | 112,150 | 904.09216 | 101,439,994.604892 |
2022-02-16 22:50:00 | 112,150 | 112,150 | 111,800 | 111,900 | 1,735.736409 | 194,435,773.839953 |
2022-02-16 22:51:00 | 111,900 | 112,700 | 111,850 | 112,550 | 1,013.949253 | 113,717,475.846299 |
2022-02-16 22:52:00 | 112,300 | 112,550 | 112,250 | 112,300 | 370.939396 | 41,685,500.697943 |
2022-02-16 22:53:00 | 112,250 | 112,700 | 112,200 | 112,700 | 461.071272 | 51,836,928.99511 |
2022-02-16 22:54:00 | 112,500 | 113,050 | 112,500 | 113,000 | 363.486087 | 40,981,477.328058 |
2022-02-16 22:55:00 | 113,000 | 113,000 | 112,400 | 112,500 | 781.122349 | 88,106,216.214008 |
2022-02-16 22:56:00 | 112,500 | 112,800 | 112,300 | 112,550 | 298.642909 | 33,595,445.833292 |
2022-02-16 22:57:00 | 112,700 | 112,700 | 112,300 | 112,500 | 977.49696 | 109,927,863.884283 |
2022-02-16 22:58:00 | 112,500 | 113,000 | 112,500 | 112,900 | 310.106635 | 34,976,909.312377 |
2022-02-16 22:59:00 | 112,700 | 113,000 | 112,700 | 112,800 | 145.556643 | 16,424,059.599084 |
2022-02-16 23:00:00 | 112,850 | 112,850 | 112,450 | 112,550 | 331.436516 | 37,341,862.049077 |
2022-02-16 23:01:00 | 112,500 | 112,800 | 112,500 | 112,750 | 140.085679 | 15,784,047.961646 |
2022-02-16 23:02:00 | 112,750 | 113,300 | 112,750 | 113,300 | 349.837764 | 39,513,516.159142 |
2022-02-16 23:03:00 | 113,350 | 113,700 | 113,300 | 113,500 | 531.67922 | 60,373,292.327086 |
2022-02-16 23:04:00 | 113,550 | 113,750 | 113,400 | 113,700 | 801.984122 | 91,125,164.341757 |
2022-02-16 23:05:00 | 113,700 | 113,750 | 113,450 | 113,450 | 509.795519 | 57,972,615.683081 |
2022-02-16 23:06:00 | 113,600 | 113,750 | 113,600 | 113,750 | 79.968592 | 9,088,753.774551 |
2022-02-16 23:07:00 | 113,750 | 113,750 | 113,600 | 113,650 | 240.494807 | 27,325,308.778685 |
2022-02-16 23:08:00 | 113,600 | 113,600 | 113,400 | 113,450 | 220.920786 | 25,070,063.358667 |
2022-02-16 23:09:00 | 113,450 | 113,450 | 113,050 | 113,200 | 98.267382 | 11,131,106.767985 |
2022-02-16 23:10:00 | 113,200 | 113,200 | 112,850 | 113,000 | 350.482356 | 39,609,923.68724 |
2022-02-16 23:11:00 | 113,000 | 113,050 | 113,000 | 113,000 | 34.312758 | 3,877,498.996351 |
2022-02-16 23:12:00 | 113,000 | 113,750 | 113,000 | 113,700 | 318.662059 | 36,123,017.102116 |
2022-02-16 23:13:00 | 113,650 | 113,750 | 113,600 | 113,650 | 110.850388 | 12,595,439.125665 |
2022-02-16 23:14:00 | 113,650 | 113,850 | 113,600 | 113,650 | 458.85314 | 52,175,918.098035 |
2022-02-16 23:15:00 | 113,650 | 113,850 | 113,450 | 113,750 | 101.804944 | 11,571,156.484335 |
2022-02-16 23:16:00 | 113,700 | 113,800 | 113,600 | 113,600 | 145.611445 | 16,560,041.772714 |
2022-02-16 23:17:00 | 113,650 | 113,700 | 113,650 | 113,700 | 11.378658 | 1,293,713.453258 |
2022-02-16 23:18:00 | 113,700 | 113,800 | 113,700 | 113,800 | 13.963831 | 1,588,032.031243 |
2022-02-16 23:19:00 | 113,750 | 113,750 | 113,600 | 113,600 | 258.978674 | 29,439,738.753521 |
2022-02-16 23:20:00 | 113,600 | 113,650 | 113,550 | 113,600 | 183.443574 | 20,839,708.770704 |
2022-02-16 23:21:00 | 113,600 | 113,600 | 113,250 | 113,250 | 146.382201 | 16,602,730.535441 |
2022-02-16 23:22:00 | 113,250 | 113,250 | 113,200 | 113,200 | 50.003476 | 5,662,434.450334 |
2022-02-16 23:23:00 | 113,250 | 113,350 | 113,100 | 113,250 | 27.219971 | 3,080,921.347818 |
2022-02-16 23:24:00 | 113,350 | 113,450 | 113,200 | 113,200 | 169.454522 | 19,198,266.010841 |
2022-02-16 23:25:00 | 113,200 | 113,300 | 113,100 | 113,100 | 145.257454 | 16,442,114.944153 |
2022-02-16 23:26:00 | 113,400 | 113,400 | 113,000 | 113,050 | 140.958474 | 15,950,390.140359 |
2022-02-16 23:27:00 | 113,000 | 113,400 | 113,000 | 113,100 | 598.851347 | 67,855,665.366859 |
2022-02-16 23:28:00 | 113,100 | 113,400 | 113,100 | 113,300 | 42.200525 | 4,781,384.726128 |
2022-02-16 23:29:00 | 113,300 | 113,300 | 113,250 | 113,300 | 85.632229 | 9,701,837.009469 |
2022-02-16 23:30:00 | 113,300 | 113,450 | 113,050 | 113,250 | 383.498087 | 43,438,116.274982 |
2022-02-16 23:31:00 | 113,150 | 113,500 | 113,000 | 113,450 | 66.700262 | 7,541,972.870635 |
2022-02-16 23:32:00 | 113,200 | 113,450 | 112,600 | 113,450 | 179.027196 | 20,227,508.992561 |
2022-02-16 23:33:00 | 113,400 | 113,450 | 113,400 | 113,400 | 98.25601 | 11,144,425.738235 |
2022-02-16 23:34:00 | 113,400 | 113,450 | 113,400 | 113,450 | 37.919655 | 4,300,957.18156 |
2022-02-16 23:35:00 | 113,400 | 113,500 | 113,150 | 113,150 | 164.792128 | 18,665,570.918814 |
2022-02-16 23:36:00 | 113,150 | 113,300 | 113,100 | 113,100 | 110.493014 | 12,501,986.037052 |
2022-02-16 23:37:00 | 113,100 | 113,300 | 112,900 | 112,950 | 336.753795 | 38,070,750.394301 |
2022-02-16 23:38:00 | 113,100 | 113,150 | 112,900 | 113,050 | 12.863462 | 1,454,847.671145 |
2022-02-16 23:39:00 | 113,000 | 113,050 | 112,950 | 112,950 | 144.259162 | 16,301,051.875795 |
2022-02-16 23:40:00 | 112,950 | 112,950 | 112,800 | 112,800 | 872.506847 | 98,468,820.510169 |
2022-02-16 23:41:00 | 112,750 | 113,150 | 112,650 | 113,150 | 110.400245 | 12,455,502.431983 |
2022-02-16 23:42:00 | 113,100 | 113,100 | 112,800 | 113,050 | 179.577389 | 20,260,496.99025 |
2022-02-16 23:43:00 | 113,050 | 113,100 | 112,800 | 112,800 | 118.755447 | 13,425,808.561558 |
2022-02-16 23:44:00 | 112,800 | 112,950 | 112,800 | 112,850 | 19.96225 | 2,252,407.589007 |
2022-02-16 23:45:00 | 112,800 | 112,850 | 112,800 | 112,850 | 201.263558 | 22,710,187.393896 |
2022-02-16 23:46:00 | 112,850 | 113,550 | 112,850 | 112,950 | 645.302521 | 73,162,404.125976 |
2022-02-16 23:47:00 | 112,950 | 113,000 | 112,900 | 112,950 | 311.227882 | 35,142,118.678786 |
2022-02-16 23:48:00 | 112,950 | 112,950 | 112,700 | 112,700 | 88.094411 | 9,936,018.499601 |
2022-02-16 23:49:00 | 112,700 | 112,750 | 112,400 | 112,450 | 300.661271 | 33,830,103.575202 |
2022-02-16 23:50:00 | 112,400 | 112,400 | 112,000 | 112,050 | 675.584977 | 75,834,667.824566 |
2022-02-16 23:51:00 | 112,000 | 112,350 | 111,950 | 112,350 | 1,127.357795 | 126,317,220.426531 |
2022-02-16 23:52:00 | 112,350 | 112,750 | 112,150 | 112,400 | 393.353006 | 44,181,814.350736 |
2022-02-16 23:53:00 | 112,100 | 112,250 | 112,000 | 112,000 | 231.14351 | 25,912,950.234455 |
2022-02-16 23:54:00 | 112,000 | 112,250 | 111,950 | 112,250 | 401.886408 | 45,062,950.958666 |
2022-02-16 23:55:00 | 112,250 | 112,400 | 111,850 | 112,100 | 776.885891 | 87,043,436.204039 |
2022-02-16 23:56:00 | 112,100 | 112,100 | 111,850 | 111,900 | 423.766889 | 47,433,710.813347 |
2022-02-16 23:57:00 | 111,800 | 111,800 | 111,400 | 111,500 | 693.128763 | 77,325,388.459594 |
2022-02-16 23:58:00 | 111,500 | 111,600 | 111,500 | 111,600 | 247.803034 | 27,649,318.041014 |
2022-02-16 23:59:00 | 111,650 | 112,000 | 111,650 | 111,850 | 233.042404 | 26,058,282.949866 |
2022-02-17 00:00:00 | 111,800 | 112,150 | 111,800 | 112,150 | 778.744058 | 87,227,190.678183 |
2022-02-17 00:01:00 | 112,150 | 112,600 | 112,150 | 112,400 | 288.755381 | 32,449,044.894732 |
2022-02-17 00:02:00 | 112,600 | 112,900 | 112,600 | 112,600 | 348.466853 | 39,278,448.521529 |
2022-02-17 00:03:00 | 112,650 | 112,750 | 112,600 | 112,650 | 171.9842 | 19,380,700.283573 |
2022-02-17 00:04:00 | 112,650 | 112,650 | 112,600 | 112,650 | 71.475356 | 8,051,594.475786 |
2022-02-17 00:05:00 | 112,650 | 112,750 | 112,600 | 112,700 | 634.989684 | 71,574,721.816014 |
2022-02-17 00:06:00 | 112,800 | 112,850 | 112,650 | 112,850 | 158.567183 | 17,864,237.524778 |
2022-02-17 00:07:00 | 112,650 | 112,900 | 112,650 | 112,800 | 243.102809 | 27,430,031.382621 |
2022-02-17 00:08:00 | 112,850 | 112,900 | 112,750 | 112,750 | 281.754143 | 31,788,651.267766 |
2022-02-17 00:09:00 | 112,750 | 112,800 | 112,750 | 112,800 | 45.136543 | 5,091,068.15395 |
2022-02-17 00:10:00 | 112,800 | 112,850 | 112,800 | 112,800 | 93.697104 | 10,569,243.691314 |
2022-02-17 00:11:00 | 112,800 | 112,800 | 112,600 | 112,800 | 157.529008 | 17,762,110.321304 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.