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 01:56:00 | 113,200 | 113,250 | 113,200 | 113,250 | 20.228445 | 2,290,301.046201 |
2022-02-17 01:57:00 | 113,200 | 113,200 | 113,200 | 113,200 | 26.760483 | 3,029,286.656356 |
2022-02-17 01:58:00 | 113,200 | 113,200 | 113,050 | 113,050 | 22.618098 | 2,559,689.31756 |
2022-02-17 01:59:00 | 113,100 | 113,100 | 113,000 | 113,050 | 24.885276 | 2,814,150.364033 |
2022-02-17 02:00:00 | 112,900 | 112,900 | 112,900 | 112,900 | 291.034841 | 32,857,833.528578 |
2022-02-17 02:01:00 | 113,150 | 113,150 | 113,150 | 113,150 | 75.901741 | 8,588,281.978309 |
2022-02-17 02:02:00 | 112,950 | 113,200 | 112,950 | 113,200 | 9.898473 | 1,120,282.479041 |
2022-02-17 02:04:00 | 113,200 | 113,200 | 113,150 | 113,200 | 14.173771 | 1,603,830.610278 |
2022-02-17 02:05:00 | 113,000 | 113,000 | 113,000 | 113,000 | 21.742497 | 2,456,902.18021 |
2022-02-17 02:06:00 | 113,000 | 113,000 | 113,000 | 113,000 | 4.655509 | 526,072.55768 |
2022-02-17 02:07:00 | 113,000 | 113,000 | 112,950 | 112,950 | 80.611467 | 9,106,713.443345 |
2022-02-17 02:08:00 | 112,950 | 112,950 | 112,900 | 112,950 | 551.092889 | 62,244,392.09126 |
2022-02-17 02:09:00 | 112,800 | 112,800 | 112,800 | 112,800 | 7.092199 | 799,999.999824 |
2022-02-17 02:11:00 | 112,800 | 112,850 | 112,750 | 112,750 | 18.791863 | 2,119,500.914102 |
2022-02-17 02:12:00 | 112,750 | 112,800 | 112,750 | 112,800 | 350.35053 | 39,515,585.207223 |
2022-02-17 02:13:00 | 112,700 | 112,800 | 112,700 | 112,800 | 58.857672 | 6,634,092.539272 |
2022-02-17 02:14:00 | 112,800 | 112,800 | 112,700 | 112,750 | 52.552413 | 5,923,491.203389 |
2022-02-17 02:15:00 | 112,700 | 112,800 | 112,700 | 112,800 | 86.311682 | 9,734,839.605747 |
2022-02-17 02:17:00 | 113,350 | 113,350 | 113,250 | 113,250 | 0.882555 | 99,999.999009 |
2022-02-17 02:18:00 | 112,900 | 112,900 | 112,900 | 112,900 | 12.608125 | 1,423,457.344112 |
2022-02-17 02:19:00 | 112,950 | 112,950 | 112,900 | 112,950 | 114.971067 | 12,983,841.049502 |
2022-02-17 02:20:00 | 113,200 | 113,200 | 113,200 | 113,200 | 1.56055 | 176,654.24868 |
2022-02-17 02:22:00 | 113,150 | 113,200 | 112,900 | 113,200 | 39.6925 | 4,487,714.107279 |
2022-02-17 02:27:00 | 113,150 | 113,150 | 113,000 | 113,000 | 34.030709 | 3,847,195.245799 |
2022-02-17 02:28:00 | 113,050 | 113,200 | 113,050 | 113,200 | 49.019317 | 5,547,890.610968 |
2022-02-17 02:29:00 | 113,000 | 113,200 | 113,000 | 113,200 | 20.331542 | 2,299,230.47538 |
2022-02-17 02:31:00 | 112,950 | 112,950 | 112,900 | 112,900 | 14.613925 | 1,650,365.553146 |
2022-02-17 02:32:00 | 112,900 | 112,900 | 112,800 | 112,800 | 40.482062 | 4,569,023.519787 |
2022-02-17 02:33:00 | 112,800 | 112,800 | 112,800 | 112,800 | 30.654841 | 3,457,866.018552 |
2022-02-17 02:34:00 | 112,750 | 112,750 | 112,750 | 112,750 | 22.163121 | 2,498,891.84314 |
2022-02-17 02:35:00 | 112,850 | 112,850 | 112,700 | 112,750 | 3.391701 | 382,292.63957 |
2022-02-17 02:36:00 | 112,750 | 112,750 | 112,500 | 112,500 | 184.665766 | 20,787,552.071601 |
2022-02-17 02:37:00 | 112,500 | 112,700 | 112,400 | 112,700 | 43.408118 | 4,882,232.406104 |
2022-02-17 02:38:00 | 112,400 | 112,700 | 112,400 | 112,700 | 7.26983 | 818,948.739431 |
2022-02-17 02:39:00 | 112,650 | 112,700 | 112,450 | 112,700 | 68.24173 | 7,689,765.715224 |
2022-02-17 02:40:00 | 112,450 | 112,450 | 112,400 | 112,400 | 186.230306 | 20,938,412.918696 |
2022-02-17 02:41:00 | 112,400 | 112,400 | 112,400 | 112,400 | 13.032242 | 1,464,823.980568 |
2022-02-17 02:42:00 | 112,400 | 112,400 | 112,300 | 112,300 | 52.390852 | 5,887,008.888649 |
2022-02-17 02:43:00 | 112,300 | 112,300 | 112,300 | 112,300 | 99.025569 | 11,120,571.349288 |
2022-02-17 02:44:00 | 112,350 | 112,350 | 112,350 | 112,350 | 0.243162 | 27,319.234971 |
2022-02-17 02:45:00 | 112,350 | 112,350 | 112,250 | 112,250 | 64.398625 | 7,229,769.247696 |
2022-02-17 02:46:00 | 112,200 | 112,200 | 112,200 | 112,200 | 27.981348 | 3,139,507.2456 |
2022-02-17 02:47:00 | 112,200 | 112,200 | 112,200 | 112,200 | 8.483686 | 951,869.54115 |
2022-02-17 02:48:00 | 112,400 | 112,400 | 112,400 | 112,400 | 0.088968 | 9,999.999828 |
2022-02-17 02:49:00 | 112,400 | 112,400 | 112,250 | 112,250 | 6.763457 | 760,199.248733 |
2022-02-17 02:50:00 | 112,200 | 112,250 | 112,200 | 112,200 | 14.347239 | 1,609,804.797378 |
2022-02-17 02:51:00 | 112,250 | 112,250 | 112,250 | 112,250 | 1.062 | 119,209.5 |
2022-02-17 02:53:00 | 112,400 | 112,400 | 112,250 | 112,250 | 5.467534 | 614,114.50532 |
2022-02-17 02:54:00 | 112,250 | 112,250 | 112,250 | 112,250 | 23.220954 | 2,606,552.088745 |
2022-02-17 02:55:00 | 112,200 | 112,200 | 112,200 | 112,200 | 15.810152 | 1,773,899.04879 |
2022-02-17 02:56:00 | 112,250 | 112,250 | 112,100 | 112,100 | 139.640575 | 15,656,415.202745 |
2022-02-17 02:57:00 | 112,100 | 112,100 | 112,000 | 112,000 | 84.435604 | 9,458,635.20316 |
2022-02-17 02:58:00 | 112,050 | 112,050 | 111,850 | 111,850 | 200.572467 | 22,445,166.435992 |
2022-02-17 02:59:00 | 111,900 | 112,000 | 111,850 | 112,000 | 64.589029 | 7,228,223.678759 |
2022-02-17 03:00:00 | 112,000 | 112,000 | 111,750 | 111,750 | 68.846495 | 7,695,540.984217 |
2022-02-17 03:01:00 | 111,750 | 112,250 | 111,750 | 112,250 | 93.896893 | 10,526,903.659593 |
2022-02-17 03:02:00 | 112,100 | 112,100 | 111,800 | 111,850 | 1.059108 | 118,681.390182 |
2022-02-17 03:03:00 | 111,750 | 111,750 | 111,700 | 111,750 | 75.522929 | 8,437,840.737326 |
2022-02-17 03:04:00 | 111,750 | 111,750 | 111,650 | 111,650 | 80.779472 | 9,023,518.972726 |
2022-02-17 03:05:00 | 112,150 | 112,150 | 111,650 | 111,650 | 2.73601 | 305,500.000386 |
2022-02-17 03:06:00 | 111,850 | 111,850 | 111,750 | 111,750 | 51.208766 | 5,727,614.949404 |
2022-02-17 03:07:00 | 111,750 | 111,750 | 111,750 | 111,750 | 1.100886 | 123,023.999325 |
2022-02-17 03:08:00 | 111,700 | 111,750 | 111,700 | 111,750 | 6.80266 | 760,097.242708 |
2022-02-17 03:09:00 | 111,800 | 111,800 | 111,800 | 111,800 | 36.558784 | 4,087,272.099274 |
2022-02-17 03:10:00 | 111,800 | 111,800 | 111,800 | 111,800 | 4.472272 | 500,000.000656 |
2022-02-17 03:11:00 | 111,800 | 111,800 | 111,800 | 111,800 | 20 | 2,236,000 |
2022-02-17 03:12:00 | 111,800 | 111,950 | 111,800 | 111,950 | 377.431981 | 42,198,713.592624 |
2022-02-17 03:14:00 | 111,900 | 111,900 | 111,750 | 111,750 | 18.035451 | 2,015,528.676968 |
2022-02-17 03:15:00 | 111,750 | 111,750 | 111,750 | 111,750 | 8.275099 | 924,742.36689 |
2022-02-17 03:16:00 | 111,950 | 111,950 | 111,950 | 111,950 | 14.416 | 1,613,871.2 |
2022-02-17 03:17:00 | 111,950 | 111,950 | 111,950 | 111,950 | 7.482324 | 837,646.176278 |
2022-02-17 03:18:00 | 111,950 | 111,950 | 111,950 | 111,950 | 10.241706 | 1,146,558.940801 |
2022-02-17 03:19:00 | 111,850 | 111,850 | 111,850 | 111,850 | 21.677606 | 2,424,640.187479 |
2022-02-17 03:20:00 | 111,850 | 111,850 | 111,850 | 111,850 | 9.641598 | 1,078,412.782159 |
2022-02-17 03:21:00 | 111,900 | 111,900 | 111,850 | 111,850 | 17.65642 | 1,974,913.199564 |
2022-02-17 03:22:00 | 111,850 | 112,100 | 111,700 | 112,100 | 110.41722 | 12,342,032.241692 |
2022-02-17 03:23:00 | 112,200 | 112,300 | 112,100 | 112,100 | 49.407814 | 5,547,003.309504 |
2022-02-17 03:24:00 | 112,100 | 112,100 | 112,050 | 112,050 | 1.083574 | 121,418.882183 |
2022-02-17 03:25:00 | 112,100 | 112,100 | 112,100 | 112,100 | 4.614463 | 517,281.27988 |
2022-02-17 03:27:00 | 112,100 | 112,100 | 112,050 | 112,050 | 3.674935 | 411,865.211344 |
2022-02-17 03:28:00 | 112,050 | 112,050 | 112,050 | 112,050 | 3.29435 | 369,131.930946 |
2022-02-17 03:30:00 | 112,100 | 112,100 | 112,050 | 112,050 | 22.106175 | 2,477,146.933401 |
2022-02-17 03:31:00 | 112,050 | 112,050 | 112,050 | 112,050 | 0.892459 | 99,999.999576 |
2022-02-17 03:32:00 | 111,950 | 112,100 | 111,900 | 112,100 | 68.501464 | 7,669,353.244007 |
2022-02-17 03:36:00 | 112,050 | 112,050 | 112,050 | 112,050 | 0.640277 | 71,742.999753 |
2022-02-17 03:37:00 | 112,050 | 112,350 | 112,050 | 112,200 | 5.77202 | 647,806.750242 |
2022-02-17 03:38:00 | 112,450 | 112,450 | 112,400 | 112,400 | 24.50974 | 2,755,260.878884 |
2022-02-17 03:39:00 | 112,500 | 112,500 | 112,500 | 112,500 | 32.844444 | 3,694,999.998375 |
2022-02-17 03:40:00 | 112,500 | 112,500 | 112,500 | 112,500 | 42.932556 | 4,829,912.501625 |
2022-02-17 03:41:00 | 112,400 | 112,400 | 112,400 | 112,400 | 8.888889 | 999,111.110112 |
2022-02-17 03:43:00 | 112,450 | 112,450 | 112,350 | 112,450 | 42.481829 | 4,774,721.669407 |
2022-02-17 03:45:00 | 112,300 | 112,300 | 112,300 | 112,300 | 17.620097 | 1,978,736.887485 |
2022-02-17 03:47:00 | 112,300 | 112,300 | 112,250 | 112,250 | 13.441451 | 1,509,417.812133 |
2022-02-17 03:49:00 | 112,450 | 112,450 | 112,450 | 112,450 | 51.833245 | 5,828,648.421616 |
2022-02-17 03:50:00 | 112,450 | 112,750 | 112,450 | 112,750 | 66.445641 | 7,482,295.839344 |
2022-02-17 03:51:00 | 112,750 | 112,950 | 112,750 | 112,800 | 18.262356 | 2,061,207.08383 |
2022-02-17 03:52:00 | 112,850 | 112,950 | 112,850 | 112,950 | 34.862213 | 3,937,586.999012 |
2022-02-17 03:53:00 | 113,000 | 113,200 | 112,850 | 112,850 | 82.0206 | 9,268,017.697558 |
2022-02-17 03:54:00 | 112,800 | 112,800 | 112,800 | 112,800 | 0.405828 | 45,777.428856 |
2022-02-17 03:55:00 | 112,850 | 112,850 | 112,850 | 112,850 | 1.078566 | 121,716.201313 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.