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 20:03:00 | 107,900 | 107,950 | 107,900 | 107,900 | 286.176015 | 30,889,420.746433 |
2022-02-15 20:04:00 | 107,900 | 107,950 | 107,850 | 107,850 | 537.750734 | 58,029,162.477426 |
2022-02-15 20:05:00 | 107,950 | 108,000 | 107,800 | 108,000 | 352.33152 | 38,026,733.872137 |
2022-02-15 20:06:00 | 107,950 | 107,950 | 107,750 | 107,800 | 397.377288 | 42,848,541.523691 |
2022-02-15 20:07:00 | 107,800 | 107,900 | 107,750 | 107,900 | 215.603964 | 23,240,506.803112 |
2022-02-15 20:08:00 | 107,900 | 107,900 | 107,750 | 107,800 | 174.447721 | 18,805,949.287896 |
2022-02-15 20:09:00 | 107,900 | 107,900 | 107,800 | 107,800 | 254.250511 | 27,429,645.401573 |
2022-02-15 20:10:00 | 107,800 | 107,900 | 107,750 | 107,750 | 573.503055 | 61,820,796.275941 |
2022-02-15 20:11:00 | 107,750 | 107,800 | 107,300 | 107,400 | 861.212857 | 92,548,547.123779 |
2022-02-15 20:12:00 | 107,300 | 107,400 | 107,050 | 107,200 | 955.989293 | 102,470,298.484886 |
2022-02-15 20:13:00 | 107,100 | 107,200 | 106,950 | 107,200 | 1,270.490586 | 135,971,617.881853 |
2022-02-15 20:14:00 | 107,200 | 107,300 | 106,950 | 107,300 | 331.136955 | 35,493,056.661116 |
2022-02-15 20:15:00 | 107,300 | 107,300 | 107,000 | 107,000 | 301.544033 | 32,329,637.055546 |
2022-02-15 20:16:00 | 107,000 | 107,300 | 106,750 | 106,750 | 739.006747 | 79,068,908.651483 |
2022-02-15 20:17:00 | 106,750 | 106,750 | 106,250 | 106,700 | 660.901848 | 70,366,879.710304 |
2022-02-15 20:18:00 | 106,400 | 106,600 | 106,250 | 106,500 | 285.615704 | 30,380,434.584766 |
2022-02-15 20:19:00 | 106,500 | 106,500 | 106,400 | 106,450 | 118.516486 | 12,616,056.338742 |
2022-02-15 20:20:00 | 106,450 | 106,600 | 106,450 | 106,500 | 203.303649 | 21,655,894.176884 |
2022-02-15 20:21:00 | 106,500 | 106,850 | 106,500 | 106,850 | 496.953004 | 53,000,215.376664 |
2022-02-15 20:22:00 | 106,850 | 106,850 | 106,550 | 106,550 | 118.572336 | 12,637,761.266141 |
2022-02-15 20:23:00 | 106,550 | 106,800 | 106,550 | 106,700 | 42.280764 | 4,508,781.424499 |
2022-02-15 20:24:00 | 106,700 | 106,900 | 106,600 | 106,750 | 647.032611 | 69,050,839.154344 |
2022-02-15 20:25:00 | 106,900 | 107,000 | 106,750 | 106,950 | 971.60918 | 103,835,015.265626 |
2022-02-15 20:26:00 | 106,950 | 107,250 | 106,700 | 106,750 | 2,054.169175 | 219,784,582.431179 |
2022-02-15 20:27:00 | 106,800 | 106,900 | 106,550 | 106,550 | 898.172126 | 95,816,807.90121 |
2022-02-15 20:28:00 | 106,600 | 106,650 | 106,550 | 106,550 | 710.733839 | 75,752,979.993762 |
2022-02-15 20:29:00 | 106,550 | 106,650 | 106,500 | 106,500 | 710.075295 | 75,639,479.935848 |
2022-02-15 20:30:00 | 106,500 | 106,600 | 106,400 | 106,450 | 623.141997 | 66,343,691.23248 |
2022-02-15 20:31:00 | 106,450 | 106,450 | 106,250 | 106,300 | 569.528471 | 60,579,629.473732 |
2022-02-15 20:32:00 | 106,300 | 106,350 | 106,300 | 106,300 | 386.327104 | 41,077,421.939438 |
2022-02-15 20:33:00 | 106,250 | 106,350 | 106,200 | 106,300 | 1,156.080508 | 122,889,595.437393 |
2022-02-15 20:34:00 | 106,300 | 106,650 | 106,300 | 106,500 | 602.714845 | 64,125,961.501891 |
2022-02-15 20:35:00 | 106,500 | 106,600 | 106,500 | 106,500 | 54.661843 | 5,821,500.324169 |
2022-02-15 20:36:00 | 106,500 | 106,650 | 106,450 | 106,650 | 107.22623 | 11,421,186.712599 |
2022-02-15 20:37:00 | 106,700 | 107,100 | 106,700 | 107,000 | 266.999925 | 28,554,300.459924 |
2022-02-15 20:38:00 | 106,850 | 107,150 | 106,850 | 107,000 | 389.615952 | 41,694,412.086962 |
2022-02-15 20:39:00 | 107,000 | 107,000 | 106,900 | 107,000 | 169.15523 | 18,097,476.920905 |
2022-02-15 20:40:00 | 107,000 | 107,250 | 106,950 | 107,200 | 380.037739 | 40,678,388.089105 |
2022-02-15 20:41:00 | 107,250 | 107,250 | 106,900 | 107,200 | 357.243066 | 38,237,002.809558 |
2022-02-15 20:42:00 | 107,100 | 107,450 | 107,100 | 107,300 | 397.767781 | 42,716,834.372487 |
2022-02-15 20:43:00 | 107,300 | 107,300 | 107,200 | 107,200 | 252.493025 | 27,068,225.372541 |
2022-02-15 20:44:00 | 107,200 | 107,500 | 107,200 | 107,500 | 134.02375 | 14,385,599.631062 |
2022-02-15 20:45:00 | 107,450 | 107,450 | 107,400 | 107,400 | 5.796522 | 622,551.076373 |
2022-02-15 20:46:00 | 107,400 | 107,400 | 107,250 | 107,250 | 206.503444 | 22,160,844.578329 |
2022-02-15 20:47:00 | 107,250 | 107,250 | 107,100 | 107,200 | 225.990686 | 24,230,357.064579 |
2022-02-15 20:48:00 | 107,200 | 107,400 | 107,100 | 107,350 | 375.263705 | 40,227,970.179201 |
2022-02-15 20:49:00 | 107,350 | 107,500 | 107,200 | 107,450 | 1,144.170559 | 122,917,242.497044 |
2022-02-15 20:50:00 | 107,200 | 107,400 | 107,200 | 107,200 | 248.23808 | 26,642,171.866183 |
2022-02-15 20:51:00 | 107,300 | 107,300 | 107,150 | 107,150 | 309.823282 | 33,236,587.625887 |
2022-02-15 20:52:00 | 107,200 | 107,200 | 107,100 | 107,100 | 138.634581 | 14,852,440.8578 |
2022-02-15 20:53:00 | 107,200 | 107,500 | 107,200 | 107,450 | 733.589386 | 78,802,245.861207 |
2022-02-15 20:54:00 | 107,400 | 107,500 | 107,200 | 107,200 | 227.616149 | 24,433,935.660291 |
2022-02-15 20:55:00 | 107,200 | 107,250 | 107,150 | 107,250 | 36.998566 | 3,965,892.542336 |
2022-02-15 20:56:00 | 107,250 | 107,400 | 107,100 | 107,100 | 144.607582 | 15,516,228.857533 |
2022-02-15 20:57:00 | 107,100 | 107,400 | 107,100 | 107,100 | 208.570395 | 22,373,463.080219 |
2022-02-15 20:58:00 | 107,100 | 107,100 | 106,800 | 106,800 | 341.859615 | 36,550,524.071866 |
2022-02-15 20:59:00 | 106,800 | 106,800 | 106,700 | 106,700 | 159.968698 | 17,081,860.333521 |
2022-02-15 21:00:00 | 106,700 | 106,800 | 106,600 | 106,650 | 527.764062 | 56,293,820.0815 |
2022-02-15 21:01:00 | 106,800 | 106,850 | 106,650 | 106,850 | 235.996731 | 25,204,668.17151 |
2022-02-15 21:02:00 | 106,850 | 107,200 | 106,850 | 107,200 | 45.400844 | 4,863,553.580896 |
2022-02-15 21:03:00 | 107,200 | 107,200 | 106,700 | 106,800 | 590.966386 | 63,126,657.77466 |
2022-02-15 21:04:00 | 106,800 | 106,900 | 106,700 | 106,700 | 438.796445 | 46,860,418.955462 |
2022-02-15 21:05:00 | 106,700 | 107,000 | 106,700 | 107,000 | 48.959173 | 5,232,227.148611 |
2022-02-15 21:06:00 | 107,000 | 107,000 | 106,900 | 106,950 | 178.707422 | 19,112,589.0371 |
2022-02-15 21:07:00 | 106,950 | 107,000 | 106,950 | 107,000 | 8.159195 | 872,888.251698 |
2022-02-15 21:08:00 | 107,000 | 107,150 | 107,000 | 107,150 | 28.704815 | 3,074,610.908547 |
2022-02-15 21:09:00 | 107,150 | 107,150 | 107,100 | 107,150 | 67.961437 | 7,281,165.95291 |
2022-02-15 21:10:00 | 107,150 | 107,150 | 107,100 | 107,150 | 153.728506 | 16,468,030.069759 |
2022-02-15 21:11:00 | 107,150 | 107,200 | 107,000 | 107,000 | 140.701941 | 15,061,618.767909 |
2022-02-15 21:12:00 | 107,000 | 107,100 | 106,950 | 107,000 | 100.698303 | 10,775,935.767323 |
2022-02-15 21:13:00 | 107,050 | 107,050 | 107,000 | 107,000 | 154.045281 | 16,488,821.807135 |
2022-02-15 21:14:00 | 107,000 | 107,050 | 107,000 | 107,050 | 94.574653 | 10,121,466.3296 |
2022-02-15 21:15:00 | 107,050 | 107,200 | 106,900 | 106,900 | 83.422456 | 8,925,565.25036 |
2022-02-15 21:16:00 | 106,900 | 106,900 | 106,850 | 106,900 | 214.365576 | 22,915,647.258355 |
2022-02-15 21:17:00 | 107,000 | 107,500 | 107,000 | 107,500 | 458.773357 | 49,184,698.481613 |
2022-02-15 21:18:00 | 107,550 | 107,550 | 107,300 | 107,300 | 574.744732 | 61,772,829.948475 |
2022-02-15 21:19:00 | 107,300 | 107,550 | 107,300 | 107,400 | 140.609437 | 15,096,308.996378 |
2022-02-15 21:20:00 | 107,400 | 107,550 | 107,250 | 107,250 | 163.322351 | 17,533,676.867123 |
2022-02-15 21:21:00 | 107,250 | 107,250 | 107,100 | 107,100 | 138.317669 | 14,828,309.926484 |
2022-02-15 21:22:00 | 107,100 | 107,150 | 107,100 | 107,150 | 56.84748 | 6,090,162.064338 |
2022-02-15 21:23:00 | 107,150 | 107,150 | 107,050 | 107,050 | 43.985745 | 4,710,556.136342 |
2022-02-15 21:24:00 | 106,950 | 106,950 | 106,800 | 106,800 | 292.159119 | 31,222,837.6031 |
2022-02-15 21:25:00 | 106,800 | 106,800 | 106,250 | 106,300 | 193.194092 | 20,574,529.490697 |
2022-02-15 21:26:00 | 106,300 | 106,550 | 106,200 | 106,250 | 752.627372 | 80,039,672.532684 |
2022-02-15 21:27:00 | 106,200 | 106,400 | 106,200 | 106,200 | 260.822228 | 27,714,829.645909 |
2022-02-15 21:28:00 | 106,250 | 106,350 | 106,200 | 106,250 | 167.378166 | 17,782,551.318011 |
2022-02-15 21:29:00 | 106,250 | 106,500 | 106,250 | 106,450 | 57.08651 | 6,070,901.549841 |
2022-02-15 21:30:00 | 106,450 | 106,650 | 106,450 | 106,650 | 262.540802 | 27,973,480.118625 |
2022-02-15 21:31:00 | 106,500 | 106,650 | 106,400 | 106,400 | 133.278087 | 14,188,294.110677 |
2022-02-15 21:32:00 | 106,650 | 106,650 | 106,650 | 106,650 | 12.919165 | 1,377,828.964314 |
2022-02-15 21:33:00 | 106,600 | 106,650 | 106,550 | 106,600 | 97.287702 | 10,371,884.385638 |
2022-02-15 21:34:00 | 106,550 | 106,650 | 106,550 | 106,650 | 57.488097 | 6,128,679.865287 |
2022-02-15 21:35:00 | 106,600 | 106,650 | 106,600 | 106,600 | 210.806976 | 22,472,557.256075 |
2022-02-15 21:36:00 | 106,600 | 106,750 | 106,600 | 106,750 | 185.71747 | 19,815,692.212584 |
2022-02-15 21:37:00 | 106,800 | 106,800 | 106,750 | 106,800 | 36.259416 | 3,871,525.644443 |
2022-02-15 21:38:00 | 106,800 | 106,800 | 106,550 | 106,700 | 310.542791 | 33,135,403.714989 |
2022-02-15 21:39:00 | 106,700 | 106,750 | 106,700 | 106,750 | 107.581566 | 11,479,147.651507 |
2022-02-15 21:40:00 | 106,750 | 106,800 | 106,700 | 106,700 | 439.967102 | 46,960,862.416963 |
2022-02-15 21:41:00 | 106,500 | 106,650 | 106,400 | 106,500 | 210.727583 | 22,442,018.554734 |
2022-02-15 21:42:00 | 106,500 | 106,650 | 106,500 | 106,500 | 93.205007 | 9,927,322.950313 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.