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 20:40:00 | 112,950 | 112,950 | 112,750 | 112,750 | 57.211202 | 6,461,498.478585 |
2022-02-17 20:41:00 | 112,600 | 112,800 | 112,550 | 112,800 | 89.775879 | 10,122,663.903004 |
2022-02-17 20:42:00 | 112,750 | 113,050 | 112,750 | 113,050 | 44.8879 | 5,062,898.314707 |
2022-02-17 20:43:00 | 112,950 | 112,950 | 112,750 | 112,750 | 41.611021 | 4,694,878.148415 |
2022-02-17 20:44:00 | 112,750 | 112,950 | 112,750 | 112,900 | 45.535377 | 5,139,290.872616 |
2022-02-17 20:45:00 | 112,850 | 112,900 | 112,850 | 112,900 | 32.173181 | 3,630,745.964673 |
2022-02-17 20:46:00 | 112,900 | 112,900 | 112,900 | 112,900 | 7.243762 | 817,820.715123 |
2022-02-17 20:47:00 | 112,900 | 113,250 | 112,800 | 112,950 | 45.708324 | 5,159,071.620643 |
2022-02-17 20:48:00 | 112,950 | 113,250 | 112,950 | 113,250 | 51.421846 | 5,808,150.511811 |
2022-02-17 20:49:00 | 113,250 | 113,250 | 113,250 | 113,250 | 78.786894 | 8,922,615.690008 |
2022-02-17 20:50:00 | 113,200 | 113,200 | 113,200 | 113,200 | 3.533569 | 399,999.998348 |
2022-02-17 20:51:00 | 113,100 | 113,100 | 113,050 | 113,050 | 44.05199 | 4,980,208.634537 |
2022-02-17 20:52:00 | 112,900 | 113,050 | 112,700 | 112,700 | 176.296046 | 19,891,065.999925 |
2022-02-17 20:53:00 | 112,750 | 112,800 | 112,650 | 112,800 | 15.015366 | 1,692,067.213459 |
2022-02-17 20:54:00 | 112,750 | 112,800 | 112,700 | 112,750 | 9.096171 | 1,025,426.170393 |
2022-02-17 20:55:00 | 112,700 | 112,700 | 112,650 | 112,700 | 16.700042 | 1,881,749.699758 |
2022-02-17 20:56:00 | 112,650 | 112,750 | 112,650 | 112,750 | 37.365868 | 4,211,962.254652 |
2022-02-17 20:57:00 | 113,050 | 113,050 | 113,050 | 113,050 | 0.048651 | 5,499.998942 |
2022-02-17 20:58:00 | 112,950 | 112,950 | 112,900 | 112,900 | 2 | 225,850 |
2022-02-17 20:59:00 | 112,950 | 112,950 | 112,800 | 112,800 | 13.48476 | 1,521,759.961136 |
2022-02-17 21:00:00 | 112,750 | 112,750 | 112,750 | 112,750 | 21.892387 | 2,468,366.628613 |
2022-02-17 21:01:00 | 112,800 | 113,200 | 112,800 | 113,200 | 228.612426 | 25,824,147.144348 |
2022-02-17 21:02:00 | 113,200 | 113,750 | 113,200 | 113,750 | 546.128511 | 61,984,229.298444 |
2022-02-17 21:03:00 | 113,550 | 113,650 | 113,550 | 113,600 | 33.592841 | 3,815,516.377413 |
2022-02-17 21:04:00 | 113,650 | 113,700 | 113,650 | 113,700 | 200.444567 | 22,787,793.734444 |
2022-02-17 21:05:00 | 113,700 | 113,700 | 113,650 | 113,650 | 52.373181 | 5,952,594.014019 |
2022-02-17 21:06:00 | 113,650 | 113,700 | 113,650 | 113,700 | 57.378499 | 6,522,426.325487 |
2022-02-17 21:07:00 | 113,650 | 113,700 | 113,600 | 113,600 | 92.102119 | 10,467,088.383004 |
2022-02-17 21:08:00 | 113,600 | 113,600 | 113,500 | 113,600 | 132.828055 | 15,076,881.246185 |
2022-02-17 21:09:00 | 113,500 | 113,550 | 113,500 | 113,500 | 54.179197 | 6,151,586.81895 |
2022-02-17 21:10:00 | 113,450 | 113,650 | 113,400 | 113,550 | 62.869695 | 7,137,419.375377 |
2022-02-17 21:11:00 | 113,600 | 113,600 | 113,350 | 113,450 | 102.86808 | 11,663,985.314001 |
2022-02-17 21:12:00 | 113,350 | 113,350 | 113,250 | 113,250 | 10.58399 | 1,199,342.665314 |
2022-02-17 21:13:00 | 113,400 | 113,500 | 113,300 | 113,500 | 39.879945 | 4,521,722.71581 |
2022-02-17 21:14:00 | 113,400 | 113,400 | 113,250 | 113,250 | 8.821454 | 999,382.443747 |
2022-02-17 21:15:00 | 113,250 | 113,250 | 113,200 | 113,250 | 7.867615 | 890,917.002954 |
2022-02-17 21:16:00 | 113,200 | 113,200 | 113,200 | 113,200 | 43.699178 | 4,946,746.946204 |
2022-02-17 21:17:00 | 113,250 | 113,300 | 113,250 | 113,300 | 22.751547 | 2,577,499.192858 |
2022-02-17 21:18:00 | 113,400 | 113,400 | 113,400 | 113,400 | 0.705115 | 79,960.019454 |
2022-02-17 21:19:00 | 113,350 | 113,400 | 113,350 | 113,400 | 24.40401 | 2,766,827.030105 |
2022-02-17 21:20:00 | 113,400 | 113,400 | 113,350 | 113,350 | 38.352695 | 4,347,300.014221 |
2022-02-17 21:21:00 | 113,350 | 113,350 | 113,300 | 113,300 | 12.2434 | 1,387,492.934711 |
2022-02-17 21:22:00 | 113,400 | 113,450 | 113,300 | 113,300 | 68.780079 | 7,796,906.892685 |
2022-02-17 21:23:00 | 113,250 | 113,250 | 113,250 | 113,250 | 14.968975 | 1,695,236.362125 |
2022-02-17 21:24:00 | 113,250 | 113,250 | 113,200 | 113,200 | 82.484794 | 9,338,270.013709 |
2022-02-17 21:25:00 | 113,200 | 113,200 | 113,200 | 113,200 | 5.263477 | 595,825.599796 |
2022-02-17 21:26:00 | 113,150 | 113,150 | 113,150 | 113,150 | 4.8287 | 546,367.35182 |
2022-02-17 21:27:00 | 113,300 | 113,500 | 113,300 | 113,500 | 7.144547 | 810,817.782731 |
2022-02-17 21:28:00 | 113,400 | 113,500 | 113,200 | 113,250 | 35.385578 | 4,010,609.08272 |
2022-02-17 21:29:00 | 113,250 | 113,250 | 113,200 | 113,200 | 18.708176 | 2,118,657.24317 |
2022-02-17 21:30:00 | 113,200 | 113,250 | 113,200 | 113,250 | 14.491204 | 1,640,605.227874 |
2022-02-17 21:31:00 | 113,350 | 113,350 | 113,150 | 113,150 | 44.778192 | 5,073,130.569499 |
2022-02-17 21:32:00 | 113,150 | 113,150 | 112,750 | 112,750 | 282.690761 | 31,958,891.78412 |
2022-02-17 21:33:00 | 112,750 | 113,100 | 112,750 | 113,100 | 48.382137 | 5,467,461.267038 |
2022-02-17 21:34:00 | 113,050 | 113,050 | 113,050 | 113,050 | 0.142738 | 16,136.499246 |
2022-02-17 21:35:00 | 113,100 | 113,100 | 113,100 | 113,100 | 2.745705 | 310,539.249072 |
2022-02-17 21:36:00 | 113,000 | 113,000 | 112,750 | 112,900 | 34.638377 | 3,909,191.508638 |
2022-02-17 21:37:00 | 112,900 | 112,900 | 112,750 | 112,850 | 40.41097 | 4,559,905.860365 |
2022-02-17 21:38:00 | 112,800 | 112,800 | 112,700 | 112,700 | 139.196665 | 15,694,097.692982 |
2022-02-17 21:39:00 | 112,750 | 112,850 | 112,750 | 112,750 | 6.426879 | 724,639.499013 |
2022-02-17 21:40:00 | 112,750 | 112,750 | 112,600 | 112,600 | 513.653617 | 57,867,205.562472 |
2022-02-17 21:41:00 | 112,700 | 112,900 | 112,700 | 112,900 | 11.123252 | 1,254,769.037386 |
2022-02-17 21:42:00 | 112,900 | 112,900 | 112,850 | 112,900 | 18.942704 | 2,138,409.801655 |
2022-02-17 21:43:00 | 112,900 | 113,100 | 112,900 | 113,050 | 18.196421 | 2,056,436.75381 |
2022-02-17 21:44:00 | 113,000 | 113,000 | 112,850 | 112,900 | 130.646218 | 14,749,286.955929 |
2022-02-17 21:45:00 | 112,900 | 112,900 | 112,900 | 112,900 | 42.151761 | 4,758,933.866576 |
2022-02-17 21:46:00 | 113,000 | 113,000 | 112,900 | 112,950 | 11.670881 | 1,318,044.790379 |
2022-02-17 21:47:00 | 113,000 | 113,000 | 112,900 | 113,000 | 36.823224 | 4,160,478.736025 |
2022-02-17 21:48:00 | 112,950 | 113,000 | 112,950 | 113,000 | 11.06026 | 1,249,796.82463 |
2022-02-17 21:49:00 | 113,000 | 113,250 | 113,000 | 113,200 | 89.89575 | 10,167,275.752825 |
2022-02-17 21:50:00 | 113,200 | 113,200 | 112,600 | 112,950 | 144.78818 | 16,340,408.926095 |
2022-02-17 21:51:00 | 112,600 | 112,700 | 112,600 | 112,650 | 51.799293 | 5,833,648.021246 |
2022-02-17 21:52:00 | 112,750 | 112,750 | 112,650 | 112,650 | 29.55495 | 3,329,918.546439 |
2022-02-17 21:53:00 | 112,600 | 112,850 | 112,600 | 112,600 | 144.07975 | 16,223,392.051205 |
2022-02-17 21:54:00 | 112,600 | 112,800 | 112,550 | 112,550 | 87.996488 | 9,908,041.913811 |
2022-02-17 21:55:00 | 112,550 | 112,800 | 112,450 | 112,800 | 486.273748 | 54,705,411.308675 |
2022-02-17 21:56:00 | 112,450 | 112,450 | 112,400 | 112,400 | 188.975468 | 21,244,252.624204 |
2022-02-17 21:57:00 | 112,700 | 112,700 | 112,400 | 112,400 | 11.1402 | 1,252,173.067808 |
2022-02-17 21:58:00 | 112,400 | 112,650 | 112,100 | 112,200 | 186.838936 | 20,971,665.132608 |
2022-02-17 21:59:00 | 112,200 | 112,500 | 112,150 | 112,300 | 165.01259 | 18,516,640.082961 |
2022-02-17 22:00:00 | 112,350 | 112,650 | 112,350 | 112,650 | 8.065959 | 907,542.02573 |
2022-02-17 22:01:00 | 112,650 | 112,700 | 112,650 | 112,700 | 113.671507 | 12,810,092.798661 |
2022-02-17 22:02:00 | 112,700 | 112,750 | 112,400 | 112,600 | 139.260273 | 15,692,020.670803 |
2022-02-17 22:03:00 | 112,600 | 112,850 | 112,600 | 112,850 | 50.220873 | 5,656,154.034736 |
2022-02-17 22:04:00 | 112,750 | 112,900 | 112,750 | 112,750 | 137.970668 | 15,565,610.207664 |
2022-02-17 22:05:00 | 112,700 | 112,700 | 112,250 | 112,250 | 550.502755 | 61,967,382.577287 |
2022-02-17 22:06:00 | 112,250 | 112,550 | 112,200 | 112,550 | 217.831417 | 24,477,500.156638 |
2022-02-17 22:07:00 | 112,550 | 112,550 | 112,350 | 112,350 | 86.279308 | 9,698,154.390614 |
2022-02-17 22:08:00 | 112,400 | 112,400 | 112,200 | 112,200 | 361.233517 | 40,581,431.371302 |
2022-02-17 22:09:00 | 112,400 | 112,400 | 112,100 | 112,300 | 172.573387 | 19,358,228.482373 |
2022-02-17 22:10:00 | 112,150 | 112,300 | 112,100 | 112,300 | 81.258085 | 9,118,078.044172 |
2022-02-17 22:11:00 | 112,300 | 112,350 | 112,100 | 112,250 | 118.537417 | 13,305,310.969831 |
2022-02-17 22:12:00 | 112,200 | 112,300 | 111,950 | 112,150 | 627.822753 | 70,349,253.576021 |
2022-02-17 22:13:00 | 112,000 | 112,300 | 111,900 | 112,300 | 236.587525 | 26,542,116.94672 |
2022-02-17 22:14:00 | 112,250 | 112,250 | 112,100 | 112,100 | 29.973356 | 3,362,852.520217 |
2022-02-17 22:15:00 | 112,100 | 112,250 | 111,800 | 111,800 | 551.678378 | 61,780,895.015017 |
2022-02-17 22:16:00 | 111,800 | 112,100 | 111,550 | 111,550 | 1,457.361957 | 162,811,203.050569 |
2022-02-17 22:17:00 | 111,600 | 111,800 | 111,550 | 111,650 | 190.395413 | 21,248,536.545115 |
2022-02-17 22:18:00 | 111,700 | 111,700 | 111,600 | 111,600 | 311.1777 | 34,739,402.552846 |
2022-02-17 22:19:00 | 111,650 | 111,650 | 111,500 | 111,550 | 338.903689 | 37,799,795.476375 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.