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 03:56:00 | 112,850 | 112,850 | 112,850 | 112,850 | 0.940734 | 106,161.805945 |
2022-02-17 03:57:00 | 112,850 | 112,850 | 112,800 | 112,850 | 121.141015 | 13,670,541.875433 |
2022-02-17 03:58:00 | 112,700 | 112,850 | 112,550 | 112,550 | 40.327705 | 4,547,960.588094 |
2022-02-17 03:59:00 | 112,600 | 112,600 | 112,450 | 112,550 | 98.326017 | 11,059,611.370446 |
2022-02-17 04:00:00 | 112,900 | 113,850 | 112,900 | 113,850 | 385.524568 | 43,661,774.33546 |
2022-02-17 04:01:00 | 113,550 | 113,850 | 113,350 | 113,850 | 306.643889 | 34,845,395.984403 |
2022-02-17 04:02:00 | 113,400 | 113,400 | 112,350 | 112,350 | 162.533882 | 18,383,608.284623 |
2022-02-17 04:03:00 | 112,500 | 112,800 | 112,500 | 112,800 | 99.909788 | 11,265,923.032505 |
2022-02-17 04:04:00 | 113,100 | 113,550 | 113,100 | 113,300 | 71.675212 | 8,131,072.873959 |
2022-02-17 04:05:00 | 113,300 | 113,400 | 113,300 | 113,400 | 29.35321 | 3,325,802.140144 |
2022-02-17 04:06:00 | 113,700 | 113,900 | 113,700 | 113,750 | 47.881944 | 5,447,321.998797 |
2022-02-17 04:07:00 | 113,900 | 114,650 | 113,900 | 114,550 | 738.079656 | 84,303,483.003385 |
2022-02-17 04:08:00 | 114,150 | 114,750 | 114,100 | 114,450 | 54.277986 | 6,210,187.852495 |
2022-02-17 04:09:00 | 114,500 | 114,750 | 114,500 | 114,750 | 24.142246 | 2,764,308.94662 |
2022-02-17 04:10:00 | 114,750 | 114,750 | 114,400 | 114,400 | 81.939291 | 9,382,104.986169 |
2022-02-17 04:11:00 | 114,100 | 114,150 | 114,050 | 114,050 | 82.148211 | 9,372,189.583899 |
2022-02-17 04:12:00 | 114,050 | 114,150 | 113,950 | 113,950 | 48.782268 | 5,563,189.526478 |
2022-02-17 04:13:00 | 113,950 | 114,050 | 113,950 | 113,950 | 73.018866 | 8,323,402.657095 |
2022-02-17 04:14:00 | 114,050 | 114,050 | 114,050 | 114,050 | 27.617352 | 3,149,759.043501 |
2022-02-17 04:15:00 | 114,250 | 114,250 | 114,250 | 114,250 | 0.8251 | 94,267.675 |
2022-02-17 04:16:00 | 114,400 | 114,400 | 114,250 | 114,250 | 58.15479 | 6,646,443.499756 |
2022-02-17 04:17:00 | 114,250 | 115,100 | 114,250 | 114,950 | 492.375554 | 56,571,199.528459 |
2022-02-17 04:18:00 | 114,950 | 115,150 | 114,250 | 115,050 | 416.951359 | 47,915,855.374298 |
2022-02-17 04:19:00 | 115,050 | 115,300 | 114,950 | 115,300 | 211.241851 | 24,320,844.910191 |
2022-02-17 04:20:00 | 115,150 | 115,300 | 115,000 | 115,000 | 120.946102 | 13,924,897.472295 |
2022-02-17 04:21:00 | 115,200 | 115,200 | 115,150 | 115,200 | 19.507308 | 2,247,145.383315 |
2022-02-17 04:22:00 | 115,200 | 115,400 | 115,100 | 115,100 | 196.557783 | 22,647,629.778398 |
2022-02-17 04:23:00 | 115,250 | 115,600 | 115,250 | 115,400 | 157.539456 | 18,191,947.44929 |
2022-02-17 04:24:00 | 115,650 | 115,950 | 115,650 | 115,800 | 163.435154 | 18,931,268.749816 |
2022-02-17 04:25:00 | 115,800 | 115,950 | 115,700 | 115,950 | 64.245144 | 7,439,932.663617 |
2022-02-17 04:26:00 | 115,950 | 115,950 | 115,800 | 115,900 | 142.955118 | 16,575,009.754795 |
2022-02-17 04:27:00 | 115,900 | 115,900 | 115,400 | 115,400 | 264.545494 | 30,583,750.750767 |
2022-02-17 04:28:00 | 115,400 | 115,700 | 115,400 | 115,700 | 21.568842 | 2,492,840.065225 |
2022-02-17 04:29:00 | 115,650 | 115,950 | 115,450 | 115,700 | 98.026066 | 11,336,659.212594 |
2022-02-17 04:30:00 | 115,700 | 116,100 | 115,550 | 115,550 | 733.383796 | 85,025,893.812089 |
2022-02-17 04:31:00 | 115,750 | 116,100 | 115,750 | 116,100 | 18.866205 | 2,188,127.462227 |
2022-02-17 04:32:00 | 116,100 | 116,200 | 116,000 | 116,200 | 97.625866 | 11,333,447.012899 |
2022-02-17 04:33:00 | 116,200 | 116,250 | 116,000 | 116,200 | 164.87161 | 19,153,957.364165 |
2022-02-17 04:34:00 | 116,250 | 116,250 | 116,250 | 116,250 | 8.426531 | 979,584.206663 |
2022-02-17 04:35:00 | 115,850 | 116,000 | 115,850 | 116,000 | 3.570467 | 413,864.264818 |
2022-02-17 04:36:00 | 116,100 | 116,100 | 116,050 | 116,050 | 54.586624 | 6,334,823.775264 |
2022-02-17 04:37:00 | 115,950 | 115,950 | 115,600 | 115,600 | 606.530505 | 70,162,937.979419 |
2022-02-17 04:38:00 | 115,650 | 115,900 | 115,600 | 115,900 | 8.481219 | 980,846.893073 |
2022-02-17 04:39:00 | 115,900 | 116,300 | 115,900 | 116,300 | 224.987713 | 26,095,437.322961 |
2022-02-17 04:40:00 | 116,000 | 116,100 | 116,000 | 116,100 | 73.412645 | 8,518,171.968133 |
2022-02-17 04:41:00 | 116,000 | 116,300 | 116,000 | 116,300 | 75.700844 | 8,794,895.582861 |
2022-02-17 04:42:00 | 115,950 | 116,050 | 115,950 | 115,950 | 84.933602 | 9,855,731.038903 |
2022-02-17 04:43:00 | 116,250 | 116,500 | 115,950 | 116,000 | 136.381872 | 15,831,653.00794 |
2022-02-17 04:44:00 | 116,000 | 116,000 | 115,550 | 115,550 | 24.147563 | 2,794,383.270363 |
2022-02-17 04:45:00 | 115,500 | 115,750 | 115,350 | 115,750 | 253.3077 | 29,257,401.807615 |
2022-02-17 04:46:00 | 115,700 | 115,800 | 115,500 | 115,800 | 368.712673 | 42,635,415.542712 |
2022-02-17 04:47:00 | 115,900 | 116,000 | 115,850 | 115,850 | 93.438605 | 10,836,378.16724 |
2022-02-17 04:48:00 | 115,850 | 116,000 | 115,850 | 115,900 | 92.611058 | 10,729,052.546926 |
2022-02-17 04:49:00 | 115,900 | 115,900 | 115,850 | 115,850 | 150.643498 | 17,459,434.762115 |
2022-02-17 04:50:00 | 116,500 | 116,500 | 115,900 | 116,050 | 321.259844 | 37,273,186.910375 |
2022-02-17 04:51:00 | 115,950 | 115,950 | 115,950 | 115,950 | 0.430663 | 49,935.400359 |
2022-02-17 04:52:00 | 115,850 | 115,950 | 115,850 | 115,850 | 91.699988 | 10,623,843.997782 |
2022-02-17 04:53:00 | 115,950 | 116,000 | 115,950 | 116,000 | 11.68783 | 1,355,208.487327 |
2022-02-17 04:54:00 | 116,000 | 116,000 | 116,000 | 116,000 | 80.111325 | 9,292,913.6826 |
2022-02-17 04:55:00 | 116,000 | 116,550 | 116,000 | 116,400 | 383.108551 | 44,495,601.007073 |
2022-02-17 04:56:00 | 116,400 | 116,400 | 116,400 | 116,400 | 4.001939 | 465,825.73452 |
2022-02-17 04:57:00 | 116,250 | 116,350 | 116,150 | 116,250 | 120.692963 | 14,025,474.064419 |
2022-02-17 04:58:00 | 116,250 | 116,350 | 116,250 | 116,350 | 68.057249 | 7,917,957.570632 |
2022-02-17 04:59:00 | 116,350 | 116,350 | 116,350 | 116,350 | 56.587084 | 6,583,907.183841 |
2022-02-17 05:00:00 | 116,450 | 116,450 | 116,300 | 116,300 | 62.854541 | 7,314,015.010373 |
2022-02-17 05:01:00 | 116,250 | 116,250 | 115,950 | 115,950 | 391.938696 | 45,541,937.767327 |
2022-02-17 05:02:00 | 116,000 | 116,100 | 115,950 | 115,950 | 125.468009 | 14,548,921.557167 |
2022-02-17 05:03:00 | 116,050 | 116,050 | 116,000 | 116,000 | 66.534104 | 7,721,066.255134 |
2022-02-17 05:04:00 | 116,300 | 116,300 | 116,300 | 116,300 | 35.104546 | 4,082,658.668399 |
2022-02-17 05:05:00 | 116,300 | 116,300 | 116,000 | 116,300 | 153.900127 | 17,886,980.062149 |
2022-02-17 05:07:00 | 116,050 | 116,250 | 116,000 | 116,000 | 93.542476 | 10,864,902.252382 |
2022-02-17 05:08:00 | 116,050 | 116,650 | 116,000 | 116,100 | 190.775008 | 22,195,634.208231 |
2022-02-17 05:09:00 | 116,150 | 116,550 | 116,150 | 116,500 | 18.439746 | 2,142,125.69471 |
2022-02-17 05:10:00 | 116,400 | 116,400 | 116,400 | 116,400 | 17.169977 | 1,998,585.336768 |
2022-02-17 05:11:00 | 116,150 | 116,150 | 116,050 | 116,100 | 10.076464 | 1,169,544.387091 |
2022-02-17 05:12:00 | 116,100 | 116,300 | 116,100 | 116,250 | 38.688533 | 4,492,987.095249 |
2022-02-17 05:13:00 | 116,200 | 116,200 | 115,800 | 115,800 | 165.676468 | 19,225,902.768038 |
2022-02-17 05:14:00 | 115,800 | 115,800 | 115,800 | 115,800 | 8.590576 | 994,788.682272 |
2022-02-17 05:15:00 | 115,900 | 115,900 | 115,750 | 115,750 | 19.813233 | 2,294,561.287897 |
2022-02-17 05:16:00 | 115,750 | 115,750 | 115,500 | 115,500 | 49.710792 | 5,742,773.925731 |
2022-02-17 05:17:00 | 115,600 | 115,600 | 115,550 | 115,600 | 177.39563 | 20,504,723.976623 |
2022-02-17 05:18:00 | 115,700 | 115,750 | 115,700 | 115,750 | 57.147373 | 6,614,768.615442 |
2022-02-17 05:19:00 | 115,800 | 116,000 | 115,800 | 116,000 | 34.04641 | 3,947,076.904052 |
2022-02-17 05:20:00 | 115,850 | 115,850 | 115,850 | 115,850 | 18.985612 | 2,199,483.093434 |
2022-02-17 05:21:00 | 115,850 | 115,850 | 115,850 | 115,850 | 61.497 | 7,124,427.45 |
2022-02-17 05:22:00 | 115,850 | 115,850 | 115,850 | 115,850 | 49.149347 | 5,693,951.895132 |
2022-02-17 05:23:00 | 115,850 | 115,850 | 115,850 | 115,850 | 100.278907 | 11,617,311.343512 |
2022-02-17 05:24:00 | 115,750 | 115,800 | 115,700 | 115,700 | 39.685088 | 4,592,095.218202 |
2022-02-17 05:26:00 | 115,700 | 115,700 | 115,550 | 115,550 | 9.459604 | 1,093,767.219375 |
2022-02-17 05:27:00 | 115,600 | 116,050 | 115,550 | 115,850 | 131.770742 | 15,244,220.035726 |
2022-02-17 05:28:00 | 115,700 | 115,700 | 115,700 | 115,700 | 43.128868 | 4,990,009.994047 |
2022-02-17 05:29:00 | 115,650 | 115,650 | 115,650 | 115,650 | 109.737125 | 12,691,098.560606 |
2022-02-17 05:31:00 | 115,550 | 115,700 | 115,550 | 115,650 | 196.071132 | 22,656,051.361618 |
2022-02-17 05:32:00 | 115,550 | 115,600 | 115,000 | 115,200 | 188.618721 | 21,735,331.745207 |
2022-02-17 05:33:00 | 115,200 | 115,200 | 115,200 | 115,200 | 111.788089 | 12,877,987.796352 |
2022-02-17 05:34:00 | 115,200 | 115,200 | 115,200 | 115,200 | 0.291485 | 33,579.038592 |
2022-02-17 05:35:00 | 115,350 | 115,500 | 115,200 | 115,500 | 11.539733 | 1,331,691.104264 |
2022-02-17 05:36:00 | 115,500 | 115,500 | 115,500 | 115,500 | 0.1 | 11,550 |
2022-02-17 05:38:00 | 115,400 | 115,400 | 115,300 | 115,300 | 120.686959 | 13,925,328.024347 |
2022-02-17 05:39:00 | 115,200 | 115,200 | 115,200 | 115,200 | 0.249105 | 28,696.8384 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.