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 10:39:00 | 118,900 | 119,100 | 118,900 | 118,900 | 68.115402 | 8,104,553.580116 |
2022-02-17 10:40:00 | 118,900 | 118,900 | 118,700 | 118,750 | 78.165714 | 9,279,406.99864 |
2022-02-17 10:41:00 | 118,750 | 118,900 | 118,750 | 118,800 | 29.218592 | 3,471,192.622661 |
2022-02-17 10:42:00 | 118,800 | 118,850 | 118,800 | 118,850 | 24.099998 | 2,863,751.19748 |
2022-02-17 10:43:00 | 118,800 | 118,800 | 118,550 | 118,550 | 831.708708 | 98,689,409.732772 |
2022-02-17 10:44:00 | 118,650 | 118,700 | 118,550 | 118,650 | 371.251639 | 44,045,169.156426 |
2022-02-17 10:45:00 | 118,650 | 118,900 | 118,650 | 118,750 | 60.260563 | 7,156,125.23014 |
2022-02-17 10:46:00 | 118,950 | 118,950 | 118,900 | 118,900 | 69.995355 | 8,324,833.468824 |
2022-02-17 10:47:00 | 118,900 | 119,350 | 118,900 | 119,350 | 900.406765 | 107,273,761.093636 |
2022-02-17 10:48:00 | 119,400 | 119,450 | 119,250 | 119,400 | 318.869721 | 38,070,474.227425 |
2022-02-17 10:49:00 | 119,450 | 119,600 | 119,250 | 119,550 | 412.131837 | 49,251,474.57949 |
2022-02-17 10:50:00 | 119,350 | 119,500 | 119,100 | 119,150 | 417.082823 | 49,719,313.611031 |
2022-02-17 10:51:00 | 119,200 | 119,200 | 119,100 | 119,200 | 283.885455 | 33,822,701.124055 |
2022-02-17 10:52:00 | 119,300 | 119,300 | 119,150 | 119,150 | 372.36228 | 44,405,717.738058 |
2022-02-17 10:53:00 | 119,200 | 119,350 | 119,200 | 119,300 | 547.762814 | 65,357,092.629313 |
2022-02-17 10:54:00 | 119,250 | 119,300 | 119,050 | 119,050 | 340.430977 | 40,565,479.779483 |
2022-02-17 10:55:00 | 119,050 | 119,500 | 119,000 | 119,350 | 288.669341 | 34,438,173.610517 |
2022-02-17 10:56:00 | 119,350 | 119,800 | 119,300 | 119,800 | 1,028.201912 | 122,797,172.15358 |
2022-02-17 10:57:00 | 119,750 | 119,750 | 119,400 | 119,450 | 410.393784 | 49,057,745.306331 |
2022-02-17 10:58:00 | 119,400 | 119,700 | 119,000 | 119,000 | 570.716165 | 68,129,842.142331 |
2022-02-17 10:59:00 | 119,050 | 119,500 | 119,050 | 119,250 | 217.261909 | 25,897,249.223319 |
2022-02-17 11:00:00 | 119,300 | 119,400 | 119,300 | 119,350 | 202.956171 | 24,224,849.988437 |
2022-02-17 11:01:00 | 119,350 | 119,400 | 119,050 | 119,050 | 292.120442 | 34,822,280.418106 |
2022-02-17 11:02:00 | 119,150 | 119,400 | 119,100 | 119,150 | 79.949219 | 9,527,690.339872 |
2022-02-17 11:03:00 | 119,200 | 119,200 | 119,100 | 119,100 | 171.146705 | 20,393,727.887103 |
2022-02-17 11:04:00 | 119,100 | 119,100 | 118,750 | 118,750 | 724.952098 | 86,225,187.554245 |
2022-02-17 11:05:00 | 118,750 | 119,000 | 118,700 | 118,700 | 170.465414 | 20,243,718.119086 |
2022-02-17 11:06:00 | 118,650 | 119,100 | 118,650 | 118,750 | 159.485797 | 18,950,941.733178 |
2022-02-17 11:07:00 | 118,800 | 118,950 | 118,800 | 118,800 | 108.343685 | 12,871,683.600323 |
2022-02-17 11:08:00 | 118,800 | 119,200 | 118,800 | 119,200 | 546.380853 | 64,992,355.075748 |
2022-02-17 11:09:00 | 119,150 | 119,150 | 118,850 | 118,850 | 68.484984 | 8,145,741.783981 |
2022-02-17 11:10:00 | 118,850 | 119,000 | 118,700 | 119,000 | 33.038268 | 3,924,855.132415 |
2022-02-17 11:11:00 | 119,000 | 119,100 | 118,700 | 118,700 | 303.930577 | 36,090,318.291297 |
2022-02-17 11:12:00 | 118,700 | 118,850 | 118,650 | 118,850 | 267.277608 | 31,734,196.6703 |
2022-02-17 11:13:00 | 118,750 | 119,000 | 118,750 | 118,900 | 103.530491 | 12,304,108.372715 |
2022-02-17 11:14:00 | 118,950 | 119,150 | 118,850 | 119,150 | 304.292671 | 36,212,441.704328 |
2022-02-17 11:15:00 | 119,100 | 119,200 | 119,100 | 119,200 | 303.688278 | 36,182,218.578573 |
2022-02-17 11:16:00 | 119,150 | 119,350 | 119,150 | 119,300 | 189.451149 | 22,582,121.449079 |
2022-02-17 11:17:00 | 119,400 | 119,400 | 119,300 | 119,350 | 162.17751 | 19,359,695.267469 |
2022-02-17 11:18:00 | 119,300 | 119,300 | 119,150 | 119,250 | 245.589257 | 29,279,906.972213 |
2022-02-17 11:19:00 | 119,150 | 119,300 | 119,150 | 119,250 | 133.689138 | 15,946,451.065646 |
2022-02-17 11:20:00 | 119,300 | 119,350 | 119,200 | 119,300 | 359.168861 | 42,849,183.112971 |
2022-02-17 11:21:00 | 119,300 | 119,300 | 119,050 | 119,300 | 187.762275 | 22,381,514.833723 |
2022-02-17 11:22:00 | 119,250 | 119,250 | 118,850 | 119,000 | 205.136849 | 24,409,826.032727 |
2022-02-17 11:23:00 | 118,850 | 118,850 | 118,700 | 118,750 | 83.935744 | 9,965,539.610711 |
2022-02-17 11:24:00 | 118,700 | 118,750 | 118,600 | 118,700 | 367.30979 | 43,593,283.359543 |
2022-02-17 11:25:00 | 118,700 | 118,900 | 118,650 | 118,900 | 155.20242 | 18,422,308.579286 |
2022-02-17 11:26:00 | 118,850 | 118,900 | 118,850 | 118,900 | 169.633205 | 20,169,068.432125 |
2022-02-17 11:27:00 | 118,900 | 118,950 | 118,650 | 118,650 | 224.285232 | 26,645,762.779718 |
2022-02-17 11:28:00 | 118,650 | 118,650 | 118,300 | 118,600 | 846.812885 | 100,277,002.624781 |
2022-02-17 11:29:00 | 118,400 | 118,500 | 118,250 | 118,250 | 199.418067 | 23,586,286.165539 |
2022-02-17 11:30:00 | 118,200 | 118,250 | 118,000 | 118,250 | 703.24154 | 83,063,858.091658 |
2022-02-17 11:31:00 | 118,250 | 118,450 | 118,150 | 118,150 | 216.564436 | 25,632,063.864353 |
2022-02-17 11:32:00 | 118,600 | 118,600 | 118,350 | 118,600 | 46.240646 | 5,475,521.270035 |
2022-02-17 11:33:00 | 118,500 | 118,600 | 118,450 | 118,600 | 130.464872 | 15,458,105.375749 |
2022-02-17 11:34:00 | 118,650 | 118,950 | 118,600 | 118,750 | 190.710079 | 22,640,390.319097 |
2022-02-17 11:35:00 | 118,800 | 118,850 | 118,750 | 118,750 | 389.196074 | 46,222,532.221671 |
2022-02-17 11:36:00 | 118,800 | 118,850 | 118,750 | 118,800 | 293.20158 | 34,819,632.864026 |
2022-02-17 11:37:00 | 118,750 | 119,050 | 118,750 | 118,800 | 249.908432 | 29,696,871.870377 |
2022-02-17 11:38:00 | 118,750 | 119,050 | 118,750 | 118,800 | 28.725904 | 3,412,762.3873 |
2022-02-17 11:39:00 | 118,800 | 118,900 | 118,800 | 118,800 | 99.88673 | 11,870,003.431389 |
2022-02-17 11:40:00 | 118,900 | 118,950 | 118,850 | 118,850 | 65.385658 | 7,774,155.086914 |
2022-02-17 11:41:00 | 118,850 | 118,950 | 118,850 | 118,950 | 58.882578 | 7,003,582.609089 |
2022-02-17 11:42:00 | 118,950 | 119,000 | 118,950 | 119,000 | 19.975284 | 2,376,069.272734 |
2022-02-17 11:43:00 | 118,950 | 119,000 | 118,850 | 119,000 | 15.240077 | 1,812,399.234245 |
2022-02-17 11:44:00 | 118,950 | 119,000 | 118,850 | 118,900 | 202.38973 | 24,077,913.93682 |
2022-02-17 11:45:00 | 119,050 | 119,050 | 118,850 | 119,000 | 195.606246 | 23,281,421.934523 |
2022-02-17 11:46:00 | 118,850 | 119,350 | 118,850 | 119,300 | 1,031.213709 | 122,874,818.953895 |
2022-02-17 11:47:00 | 119,000 | 119,350 | 118,850 | 118,900 | 426.573051 | 50,846,808.323666 |
2022-02-17 11:48:00 | 118,850 | 119,100 | 118,750 | 119,050 | 133.436239 | 15,853,152.426548 |
2022-02-17 11:49:00 | 119,050 | 119,050 | 118,750 | 118,750 | 66.702224 | 7,925,405.697321 |
2022-02-17 11:50:00 | 118,750 | 119,050 | 118,700 | 119,050 | 230.23088 | 27,354,277.799227 |
2022-02-17 11:51:00 | 119,050 | 119,200 | 119,050 | 119,100 | 172.843593 | 20,581,943.262758 |
2022-02-17 11:52:00 | 119,200 | 119,200 | 119,100 | 119,100 | 70.061891 | 8,350,290.217443 |
2022-02-17 11:53:00 | 119,150 | 119,150 | 119,100 | 119,150 | 13.83781 | 1,648,264.54154 |
2022-02-17 11:54:00 | 119,150 | 119,200 | 119,050 | 119,050 | 123.990286 | 14,768,516.498734 |
2022-02-17 11:55:00 | 119,050 | 119,200 | 119,000 | 119,000 | 332.693777 | 39,599,386.961694 |
2022-02-17 11:56:00 | 119,000 | 119,200 | 119,000 | 119,200 | 73.711608 | 8,779,470.047391 |
2022-02-17 11:57:00 | 119,050 | 119,200 | 119,000 | 119,150 | 137.773846 | 16,401,312.550474 |
2022-02-17 11:58:00 | 119,150 | 119,150 | 119,000 | 119,050 | 7.829108 | 931,939.51463 |
2022-02-17 11:59:00 | 119,150 | 119,300 | 119,000 | 119,000 | 365.242402 | 43,529,915.795665 |
2022-02-17 12:00:00 | 118,950 | 119,000 | 118,900 | 119,000 | 146.680188 | 17,448,015.451877 |
2022-02-17 12:01:00 | 119,000 | 119,250 | 119,000 | 119,000 | 85.060613 | 10,142,252.84785 |
2022-02-17 12:02:00 | 119,050 | 119,100 | 119,000 | 119,100 | 374.065424 | 44,522,799.330946 |
2022-02-17 12:03:00 | 119,000 | 119,050 | 118,900 | 118,900 | 277.832777 | 33,058,673.651936 |
2022-02-17 12:04:00 | 118,900 | 118,900 | 118,900 | 118,900 | 34.992942 | 4,160,660.793099 |
2022-02-17 12:05:00 | 118,900 | 119,000 | 118,750 | 118,750 | 192.338261 | 22,860,698.538531 |
2022-02-17 12:06:00 | 118,750 | 118,750 | 118,700 | 118,700 | 66.204531 | 7,859,225.432329 |
2022-02-17 12:07:00 | 118,700 | 118,700 | 118,600 | 118,650 | 111.668476 | 13,250,601.112374 |
2022-02-17 12:08:00 | 118,650 | 118,650 | 118,400 | 118,550 | 176.222955 | 20,874,652.103847 |
2022-02-17 12:09:00 | 118,550 | 118,600 | 118,550 | 118,550 | 54.290516 | 6,436,460.955464 |
2022-02-17 12:10:00 | 118,550 | 118,550 | 118,550 | 118,550 | 76.918182 | 9,118,650.483213 |
2022-02-17 12:11:00 | 118,550 | 118,650 | 118,450 | 118,450 | 272.994303 | 32,351,380.824958 |
2022-02-17 12:12:00 | 118,600 | 118,600 | 118,250 | 118,250 | 208.072934 | 24,632,592.952601 |
2022-02-17 12:13:00 | 118,200 | 118,250 | 117,900 | 117,950 | 1,070.293211 | 126,426,183.58395 |
2022-02-17 12:14:00 | 117,900 | 118,000 | 117,650 | 117,650 | 693.413567 | 81,692,753.641026 |
2022-02-17 12:15:00 | 117,650 | 117,650 | 117,150 | 117,350 | 1,309.478296 | 153,719,906.176625 |
2022-02-17 12:16:00 | 117,350 | 117,450 | 117,100 | 117,100 | 638.093817 | 74,806,531.778254 |
2022-02-17 12:17:00 | 117,100 | 117,750 | 117,050 | 117,450 | 1,177.499419 | 138,349,008.982923 |
2022-02-17 12:18:00 | 117,400 | 117,500 | 117,250 | 117,400 | 134.525399 | 15,791,742.526427 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.