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 |
|---|---|---|---|---|---|---|
2022-02-15 18:23:00 | 104,750 | 104,850 | 104,600 | 104,700 | 28.898703 | 3,029,010.433457 |
2022-02-15 18:24:00 | 104,700 | 105,000 | 104,700 | 105,000 | 27.978865 | 2,930,327.498379 |
2022-02-15 18:25:00 | 105,000 | 105,000 | 104,950 | 105,000 | 22.635554 | 2,376,658.666661 |
2022-02-15 18:26:00 | 104,950 | 104,950 | 104,800 | 104,800 | 43.160638 | 4,526,304.167211 |
2022-02-15 18:27:00 | 104,800 | 104,850 | 104,800 | 104,800 | 67.658076 | 7,091,088.484843 |
2022-02-15 18:28:00 | 104,800 | 104,900 | 104,750 | 104,900 | 410.499527 | 43,024,435.598741 |
2022-02-15 18:29:00 | 104,900 | 104,900 | 104,900 | 104,900 | 35.300295 | 3,703,000.948647 |
2022-02-15 18:30:00 | 104,900 | 104,900 | 104,750 | 104,900 | 9.96757 | 1,045,436.351271 |
2022-02-15 18:31:00 | 104,900 | 104,950 | 104,850 | 104,950 | 75.743132 | 7,946,199.175021 |
2022-02-15 18:32:00 | 104,950 | 104,950 | 104,800 | 104,950 | 183.901376 | 19,286,136.387923 |
2022-02-15 18:33:00 | 105,000 | 105,000 | 104,950 | 104,950 | 29.398136 | 3,086,146.541623 |
2022-02-15 18:34:00 | 104,950 | 105,050 | 104,950 | 104,950 | 61.939065 | 6,500,824.58377 |
2022-02-15 18:35:00 | 105,050 | 105,100 | 105,050 | 105,050 | 24.798881 | 2,605,541.498996 |
2022-02-15 18:36:00 | 105,050 | 105,200 | 105,050 | 105,200 | 224.069084 | 23,549,238.439593 |
2022-02-15 18:37:00 | 105,200 | 105,300 | 105,200 | 105,300 | 127.616524 | 13,429,945.581226 |
2022-02-15 18:38:00 | 105,300 | 105,350 | 105,250 | 105,250 | 219.472651 | 23,107,404.76271 |
2022-02-15 18:39:00 | 105,250 | 105,350 | 105,100 | 105,100 | 218.080105 | 22,955,888.032961 |
2022-02-15 18:40:00 | 105,300 | 105,400 | 105,100 | 105,400 | 380.983612 | 40,140,983.932544 |
2022-02-15 18:41:00 | 105,350 | 105,350 | 105,250 | 105,350 | 91.647719 | 9,654,137.562938 |
2022-02-15 18:42:00 | 105,250 | 105,400 | 105,200 | 105,400 | 213.464476 | 22,485,553.488335 |
2022-02-15 18:43:00 | 105,250 | 105,400 | 105,250 | 105,400 | 318.815924 | 33,601,187.709441 |
2022-02-15 18:44:00 | 105,350 | 105,550 | 105,300 | 105,500 | 808.128886 | 85,181,699.255085 |
2022-02-15 18:45:00 | 105,500 | 106,050 | 105,400 | 105,900 | 352.219476 | 37,245,489.561179 |
2022-02-15 18:46:00 | 105,700 | 106,050 | 105,550 | 105,950 | 73.689304 | 7,798,966.245303 |
2022-02-15 18:47:00 | 105,750 | 106,000 | 105,750 | 106,000 | 94.999693 | 10,063,341.90262 |
2022-02-15 18:48:00 | 106,000 | 106,100 | 105,850 | 106,100 | 191.897113 | 20,332,937.199618 |
2022-02-15 18:49:00 | 106,100 | 106,150 | 106,100 | 106,150 | 436.618861 | 46,338,840.026813 |
2022-02-15 18:50:00 | 106,150 | 106,250 | 106,100 | 106,150 | 257.443858 | 27,329,275.592108 |
2022-02-15 18:51:00 | 106,150 | 106,250 | 106,150 | 106,250 | 49.215917 | 5,224,528.219617 |
2022-02-15 18:52:00 | 106,250 | 106,500 | 106,250 | 106,450 | 475.416668 | 50,572,966.716066 |
2022-02-15 18:53:00 | 106,450 | 106,450 | 106,300 | 106,400 | 281.224148 | 29,923,697.222013 |
2022-02-15 18:54:00 | 106,300 | 106,400 | 106,300 | 106,400 | 80.64249 | 8,578,438.438998 |
2022-02-15 18:55:00 | 106,400 | 106,450 | 106,200 | 106,200 | 221.756376 | 23,574,026.580236 |
2022-02-15 18:56:00 | 106,200 | 106,250 | 105,900 | 106,000 | 1,082.781813 | 114,792,220.392967 |
2022-02-15 18:57:00 | 106,000 | 106,100 | 105,900 | 106,050 | 161.146164 | 17,089,723.702922 |
2022-02-15 18:58:00 | 106,050 | 106,050 | 105,750 | 105,900 | 77.450181 | 8,200,420.4449 |
2022-02-15 18:59:00 | 105,700 | 106,100 | 105,700 | 106,100 | 176.278641 | 18,674,328.085812 |
2022-02-15 19:00:00 | 106,100 | 106,100 | 105,850 | 106,050 | 96.955522 | 10,281,935.423213 |
2022-02-15 19:01:00 | 106,050 | 106,300 | 106,050 | 106,250 | 160.121606 | 17,001,621.920865 |
2022-02-15 19:02:00 | 106,300 | 106,400 | 106,300 | 106,400 | 595.227892 | 63,287,999.893817 |
2022-02-15 19:03:00 | 106,400 | 107,100 | 106,400 | 106,650 | 2,753.581952 | 294,110,663.492416 |
2022-02-15 19:04:00 | 106,650 | 107,100 | 106,650 | 106,900 | 1,378.89987 | 147,316,509.232645 |
2022-02-15 19:05:00 | 106,900 | 107,050 | 106,650 | 106,650 | 1,105.799214 | 118,200,461.996904 |
2022-02-15 19:06:00 | 106,800 | 106,950 | 106,600 | 106,850 | 235.729355 | 25,153,983.17504 |
2022-02-15 19:07:00 | 106,850 | 107,000 | 106,800 | 106,850 | 382.315933 | 40,887,402.265079 |
2022-02-15 19:08:00 | 106,900 | 107,050 | 106,750 | 107,000 | 315.316671 | 33,688,849.210372 |
2022-02-15 19:09:00 | 107,050 | 107,050 | 106,850 | 107,050 | 329.333231 | 35,239,996.451113 |
2022-02-15 19:10:00 | 107,000 | 107,250 | 106,950 | 107,150 | 698.123662 | 74,780,137.539581 |
2022-02-15 19:11:00 | 107,100 | 107,150 | 106,900 | 106,900 | 953.470719 | 101,999,488.870792 |
2022-02-15 19:12:00 | 106,900 | 106,900 | 106,600 | 106,650 | 465.850833 | 49,734,844.709144 |
2022-02-15 19:13:00 | 106,700 | 106,800 | 106,550 | 106,600 | 835.926917 | 89,128,423.615332 |
2022-02-15 19:14:00 | 106,700 | 106,800 | 106,650 | 106,800 | 42.373962 | 4,521,213.152141 |
2022-02-15 19:15:00 | 106,800 | 106,800 | 106,450 | 106,600 | 317.080136 | 33,793,168.269427 |
2022-02-15 19:16:00 | 106,800 | 106,900 | 106,650 | 106,650 | 324.407717 | 34,623,544.934519 |
2022-02-15 19:17:00 | 106,650 | 106,800 | 106,650 | 106,750 | 186.069424 | 19,867,525.605112 |
2022-02-15 19:18:00 | 106,700 | 106,800 | 106,650 | 106,700 | 162.802311 | 17,373,239.634596 |
2022-02-15 19:19:00 | 106,700 | 106,900 | 106,700 | 106,900 | 222.625911 | 23,780,964.330944 |
2022-02-15 19:20:00 | 106,850 | 106,900 | 106,700 | 106,850 | 158.730888 | 16,955,211.837494 |
2022-02-15 19:21:00 | 106,850 | 106,900 | 106,800 | 106,850 | 211.461889 | 22,595,464.649882 |
2022-02-15 19:22:00 | 106,850 | 106,950 | 106,850 | 106,950 | 142.603415 | 15,243,045.444233 |
2022-02-15 19:23:00 | 106,950 | 106,950 | 106,850 | 106,850 | 140.997229 | 15,068,550.552446 |
2022-02-15 19:24:00 | 106,900 | 107,100 | 106,900 | 107,000 | 228.156131 | 24,407,183.939974 |
2022-02-15 19:25:00 | 107,000 | 107,150 | 107,000 | 107,000 | 552.904545 | 59,211,034.933176 |
2022-02-15 19:26:00 | 107,000 | 107,050 | 106,950 | 107,000 | 120.187214 | 12,857,573.896139 |
2022-02-15 19:27:00 | 106,950 | 106,950 | 106,750 | 106,850 | 263.886449 | 28,194,502.520022 |
2022-02-15 19:28:00 | 106,850 | 106,950 | 106,800 | 106,800 | 99.432986 | 10,620,786.50424 |
2022-02-15 19:29:00 | 106,850 | 106,850 | 106,750 | 106,850 | 302.933758 | 32,353,270.786621 |
2022-02-15 19:30:00 | 106,800 | 106,950 | 106,800 | 106,850 | 61.29183 | 6,549,608.513919 |
2022-02-15 19:31:00 | 106,850 | 107,300 | 106,850 | 107,250 | 388.808523 | 41,617,218.091099 |
2022-02-15 19:32:00 | 107,300 | 107,800 | 107,300 | 107,700 | 546.192531 | 58,772,123.518693 |
2022-02-15 19:33:00 | 107,700 | 107,950 | 107,700 | 107,900 | 1,101.312844 | 118,731,514.464251 |
2022-02-15 19:34:00 | 107,800 | 108,500 | 107,700 | 108,400 | 1,587.943078 | 171,780,115.273134 |
2022-02-15 19:35:00 | 108,400 | 109,850 | 108,300 | 108,700 | 8,308.824072 | 902,858,826.967009 |
2022-02-15 19:36:00 | 108,750 | 108,750 | 108,300 | 108,400 | 4,895.763662 | 531,115,198.868718 |
2022-02-15 19:37:00 | 108,400 | 108,450 | 107,850 | 108,200 | 2,300.388592 | 248,893,643.684943 |
2022-02-15 19:38:00 | 108,200 | 108,200 | 107,650 | 108,000 | 927.796099 | 100,071,209.515473 |
2022-02-15 19:39:00 | 107,850 | 108,050 | 107,700 | 107,750 | 738.211398 | 79,644,020.312135 |
2022-02-15 19:40:00 | 107,750 | 107,900 | 107,650 | 107,700 | 960.097421 | 103,430,038.292653 |
2022-02-15 19:41:00 | 107,650 | 107,750 | 107,650 | 107,750 | 1,171.440272 | 126,126,097.110227 |
2022-02-15 19:42:00 | 107,750 | 108,450 | 107,650 | 108,100 | 1,271.834568 | 137,569,024.007978 |
2022-02-15 19:43:00 | 108,100 | 108,350 | 107,900 | 108,100 | 946.838117 | 102,317,815.853459 |
2022-02-15 19:44:00 | 108,100 | 108,250 | 107,850 | 107,900 | 578.946892 | 62,516,998.744594 |
2022-02-15 19:45:00 | 108,150 | 108,200 | 107,900 | 107,900 | 536.048918 | 57,873,923.738093 |
2022-02-15 19:46:00 | 107,850 | 108,150 | 107,850 | 108,150 | 209.545184 | 22,618,668.029346 |
2022-02-15 19:47:00 | 108,100 | 108,150 | 107,850 | 107,950 | 616.894748 | 66,582,286.061794 |
2022-02-15 19:48:00 | 107,900 | 107,950 | 107,850 | 107,850 | 297.593164 | 32,109,954.464241 |
2022-02-15 19:49:00 | 107,900 | 107,900 | 107,800 | 107,850 | 437.043055 | 47,137,779.042712 |
2022-02-15 19:50:00 | 107,850 | 107,850 | 107,700 | 107,750 | 877.93718 | 94,651,739.515188 |
2022-02-15 19:51:00 | 107,750 | 107,850 | 107,700 | 107,850 | 534.042527 | 57,538,926.334683 |
2022-02-15 19:52:00 | 107,850 | 107,850 | 107,750 | 107,750 | 343.763077 | 37,044,244.582646 |
2022-02-15 19:53:00 | 107,750 | 107,750 | 107,600 | 107,650 | 638.1117 | 68,702,792.909416 |
2022-02-15 19:54:00 | 107,600 | 107,650 | 107,500 | 107,500 | 1,189.818986 | 127,979,739.194646 |
2022-02-15 19:55:00 | 107,500 | 107,650 | 107,500 | 107,600 | 313.786981 | 33,759,540.891201 |
2022-02-15 19:56:00 | 107,550 | 107,600 | 107,300 | 107,300 | 899.946703 | 96,690,142.760059 |
2022-02-15 19:57:00 | 107,400 | 108,000 | 107,250 | 107,950 | 1,009.330167 | 108,641,199.306398 |
2022-02-15 19:58:00 | 107,900 | 107,950 | 107,750 | 107,800 | 300.487997 | 32,422,948.607027 |
2022-02-15 19:59:00 | 107,900 | 108,000 | 107,850 | 107,900 | 298.402157 | 32,206,764.600286 |
2022-02-15 20:00:00 | 107,900 | 107,900 | 107,700 | 107,700 | 626.423169 | 67,531,992.977602 |
2022-02-15 20:01:00 | 107,700 | 107,950 | 107,700 | 107,800 | 241.099509 | 25,987,488.690913 |
2022-02-15 20:02:00 | 107,800 | 107,950 | 107,800 | 107,950 | 318.801327 | 34,396,807.767863 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.