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 23:23:00 | 107,400 | 107,500 | 107,400 | 107,500 | 119.451265 | 12,839,515.339487 |
2022-02-15 23:24:00 | 107,500 | 107,750 | 107,200 | 107,200 | 506.062086 | 54,336,323.220995 |
2022-02-15 23:25:00 | 107,300 | 107,450 | 107,300 | 107,450 | 133.022094 | 14,293,084.031947 |
2022-02-15 23:26:00 | 107,500 | 107,500 | 107,300 | 107,300 | 48.467515 | 5,206,427.396494 |
2022-02-15 23:27:00 | 107,450 | 107,450 | 107,250 | 107,250 | 87.380976 | 9,386,886.984982 |
2022-02-15 23:28:00 | 107,250 | 107,400 | 107,250 | 107,350 | 17.702915 | 1,899,453.431734 |
2022-02-15 23:29:00 | 107,350 | 107,400 | 107,300 | 107,400 | 15.47138 | 1,660,938.670466 |
2022-02-15 23:30:00 | 107,350 | 107,350 | 107,250 | 107,250 | 27.543258 | 2,955,019.99847 |
2022-02-15 23:31:00 | 107,250 | 107,500 | 107,250 | 107,500 | 124.453341 | 13,354,394.077085 |
2022-02-15 23:32:00 | 107,400 | 107,700 | 107,400 | 107,700 | 75.050381 | 8,071,332.093173 |
2022-02-15 23:33:00 | 107,700 | 107,700 | 107,500 | 107,500 | 60.819161 | 6,546,445.06539 |
2022-02-15 23:34:00 | 107,500 | 107,550 | 107,500 | 107,550 | 14.726124 | 1,583,104.868503 |
2022-02-15 23:35:00 | 107,500 | 107,800 | 107,500 | 107,650 | 322.485737 | 34,745,447.145793 |
2022-02-15 23:36:00 | 107,550 | 107,750 | 107,500 | 107,750 | 137.23636 | 14,771,538.966256 |
2022-02-15 23:37:00 | 107,700 | 107,750 | 107,700 | 107,750 | 90.542637 | 9,755,588.813637 |
2022-02-15 23:38:00 | 107,700 | 107,800 | 107,700 | 107,800 | 315.729477 | 34,033,285.026244 |
2022-02-15 23:39:00 | 107,800 | 107,850 | 107,800 | 107,850 | 240.167551 | 25,898,854.902302 |
2022-02-15 23:40:00 | 107,850 | 107,850 | 107,650 | 107,750 | 199.639919 | 21,525,212.779867 |
2022-02-15 23:41:00 | 107,750 | 107,900 | 107,650 | 107,900 | 196.979494 | 21,239,800.020806 |
2022-02-15 23:42:00 | 107,900 | 107,900 | 107,700 | 107,800 | 10.773165 | 1,161,907.543596 |
2022-02-15 23:43:00 | 107,750 | 107,800 | 107,700 | 107,700 | 20.773509 | 2,238,541.125288 |
2022-02-15 23:44:00 | 107,700 | 107,700 | 107,550 | 107,650 | 133.405182 | 14,361,564.403042 |
2022-02-15 23:45:00 | 107,650 | 107,800 | 107,600 | 107,750 | 15.782898 | 1,698,944.398319 |
2022-02-15 23:46:00 | 107,750 | 107,750 | 107,500 | 107,550 | 121.788546 | 13,106,406.51605 |
2022-02-15 23:47:00 | 107,550 | 107,550 | 107,400 | 107,400 | 55.077575 | 5,918,557.467619 |
2022-02-15 23:48:00 | 107,400 | 107,400 | 107,350 | 107,400 | 86.238114 | 9,257,803.939937 |
2022-02-15 23:49:00 | 107,300 | 107,400 | 107,250 | 107,250 | 171.714529 | 18,420,313.519351 |
2022-02-15 23:50:00 | 107,250 | 107,250 | 107,000 | 107,000 | 148.712103 | 15,936,149.60909 |
2022-02-15 23:51:00 | 107,000 | 107,200 | 106,800 | 106,950 | 662.233699 | 70,837,907.64948 |
2022-02-15 23:52:00 | 107,000 | 107,000 | 106,950 | 107,000 | 19.083674 | 2,041,565.388605 |
2022-02-15 23:53:00 | 107,150 | 107,150 | 107,000 | 107,050 | 15.980146 | 1,712,066.090139 |
2022-02-15 23:54:00 | 107,050 | 107,400 | 107,050 | 107,400 | 29.255464 | 3,132,805.770293 |
2022-02-15 23:55:00 | 107,200 | 107,300 | 107,000 | 107,150 | 46.281459 | 4,959,380.332693 |
2022-02-15 23:56:00 | 107,050 | 107,400 | 107,050 | 107,200 | 73.781897 | 7,908,888.765284 |
2022-02-15 23:57:00 | 107,200 | 107,400 | 107,200 | 107,200 | 51.278562 | 5,503,539.690536 |
2022-02-15 23:58:00 | 107,200 | 107,200 | 107,150 | 107,150 | 1.853838 | 198,718.85908 |
2022-02-15 23:59:00 | 107,250 | 107,250 | 107,150 | 107,150 | 70.689901 | 7,574,547.945126 |
2022-02-16 00:00:00 | 107,150 | 107,150 | 107,000 | 107,150 | 94.299798 | 10,100,756.142086 |
2022-02-16 00:01:00 | 107,000 | 107,000 | 106,900 | 106,900 | 63.370743 | 6,778,716.621004 |
2022-02-16 00:02:00 | 106,900 | 106,950 | 106,800 | 106,800 | 152.042847 | 16,253,301.623689 |
2022-02-16 00:03:00 | 106,800 | 106,800 | 106,800 | 106,800 | 6.436383 | 687,405.680904 |
2022-02-16 00:04:00 | 106,850 | 106,900 | 106,850 | 106,900 | 17.777746 | 1,900,272.146064 |
2022-02-16 00:05:00 | 106,900 | 106,950 | 106,900 | 106,950 | 50.924995 | 5,445,623.444289 |
2022-02-16 00:06:00 | 107,000 | 107,150 | 106,950 | 106,950 | 77.299448 | 8,278,437.37346 |
2022-02-16 00:07:00 | 106,950 | 106,950 | 106,900 | 106,950 | 74.808266 | 8,000,608.034721 |
2022-02-16 00:08:00 | 107,150 | 107,150 | 107,150 | 107,150 | 0.235316 | 25,214.156546 |
2022-02-16 00:09:00 | 107,100 | 107,150 | 107,050 | 107,150 | 51.766115 | 5,542,554.212065 |
2022-02-16 00:10:00 | 107,150 | 107,200 | 107,100 | 107,200 | 19.390516 | 2,077,721.835126 |
2022-02-16 00:11:00 | 107,300 | 107,350 | 107,150 | 107,150 | 72.745572 | 7,802,178.690122 |
2022-02-16 00:12:00 | 107,100 | 107,100 | 107,000 | 107,000 | 3.683155 | 394,304.970352 |
2022-02-16 00:13:00 | 106,950 | 107,000 | 106,950 | 106,950 | 20.91297 | 2,236,656.108856 |
2022-02-16 00:14:00 | 106,950 | 106,950 | 106,900 | 106,900 | 97.243319 | 10,399,233.401692 |
2022-02-16 00:15:00 | 106,950 | 106,950 | 106,900 | 106,950 | 9.237254 | 987,844.887818 |
2022-02-16 00:16:00 | 106,900 | 106,900 | 106,900 | 106,900 | 1.267724 | 135,519.746912 |
2022-02-16 00:17:00 | 106,900 | 106,900 | 106,800 | 106,800 | 34.806377 | 3,718,911.764634 |
2022-02-16 00:18:00 | 106,800 | 106,850 | 106,500 | 106,500 | 171.678368 | 18,321,805.996631 |
2022-02-16 00:19:00 | 106,500 | 106,800 | 106,350 | 106,650 | 177.977166 | 18,973,651.029856 |
2022-02-16 00:20:00 | 106,650 | 106,650 | 106,500 | 106,550 | 17.146858 | 1,826,962.643012 |
2022-02-16 00:21:00 | 106,500 | 106,550 | 106,450 | 106,450 | 34.025367 | 3,624,601.596036 |
2022-02-16 00:22:00 | 106,450 | 106,700 | 106,450 | 106,650 | 57.045213 | 6,074,783.140203 |
2022-02-16 00:23:00 | 106,750 | 106,800 | 106,700 | 106,750 | 232.542535 | 24,820,769.807825 |
2022-02-16 00:24:00 | 106,750 | 106,950 | 106,750 | 106,950 | 45.482679 | 4,860,561.817829 |
2022-02-16 00:25:00 | 107,000 | 107,000 | 106,700 | 106,950 | 143.398605 | 15,311,033.280384 |
2022-02-16 00:26:00 | 106,950 | 106,950 | 106,750 | 106,750 | 67.718139 | 7,231,845.287183 |
2022-02-16 00:27:00 | 106,900 | 107,000 | 106,900 | 106,950 | 13.390895 | 1,432,786.305508 |
2022-02-16 00:28:00 | 106,950 | 107,100 | 106,900 | 107,100 | 42.694155 | 4,567,325.220081 |
2022-02-16 00:29:00 | 107,100 | 107,300 | 107,100 | 107,300 | 83.901813 | 9,002,222.472978 |
2022-02-16 00:30:00 | 107,300 | 107,350 | 107,250 | 107,350 | 243.144382 | 26,090,016.661723 |
2022-02-16 00:31:00 | 107,350 | 107,350 | 107,300 | 107,350 | 210.161485 | 22,559,298.581247 |
2022-02-16 00:32:00 | 107,350 | 107,350 | 107,350 | 107,350 | 36.023947 | 3,867,170.761978 |
2022-02-16 00:33:00 | 107,350 | 107,350 | 107,350 | 107,350 | 8.019267 | 860,868.322112 |
2022-02-16 00:34:00 | 107,350 | 107,350 | 107,350 | 107,350 | 4.202133 | 451,098.951786 |
2022-02-16 00:35:00 | 107,350 | 107,400 | 107,350 | 107,400 | 36.048178 | 3,869,803.901525 |
2022-02-16 00:36:00 | 107,350 | 107,550 | 107,350 | 107,350 | 64.556587 | 6,937,774.23293 |
2022-02-16 00:37:00 | 107,300 | 107,600 | 107,300 | 107,600 | 77.493006 | 8,331,958.700149 |
2022-02-16 00:38:00 | 107,450 | 107,500 | 107,400 | 107,400 | 108.354069 | 11,638,376.374787 |
2022-02-16 00:39:00 | 107,450 | 107,550 | 107,350 | 107,350 | 93.057196 | 10,006,522.251273 |
2022-02-16 00:40:00 | 107,350 | 107,550 | 107,350 | 107,550 | 7.974139 | 857,048.666689 |
2022-02-16 00:41:00 | 107,550 | 107,550 | 107,500 | 107,500 | 38.196505 | 4,107,683.081868 |
2022-02-16 00:42:00 | 107,450 | 107,500 | 107,450 | 107,500 | 94.883203 | 10,196,117.096259 |
2022-02-16 00:43:00 | 107,500 | 107,500 | 107,450 | 107,500 | 35.908819 | 3,860,098.011325 |
2022-02-16 00:44:00 | 107,500 | 107,500 | 107,350 | 107,350 | 109.987279 | 11,810,104.506098 |
2022-02-16 00:45:00 | 107,500 | 107,500 | 107,500 | 107,500 | 49.465383 | 5,317,528.694 |
2022-02-16 00:46:00 | 107,450 | 107,500 | 107,450 | 107,500 | 15.502876 | 1,666,473.152513 |
2022-02-16 00:47:00 | 107,500 | 107,550 | 107,500 | 107,550 | 116.302512 | 12,504,831.898498 |
2022-02-16 00:48:00 | 107,550 | 107,550 | 107,500 | 107,550 | 3.748677 | 403,016.389475 |
2022-02-16 00:49:00 | 107,550 | 107,550 | 107,500 | 107,500 | 2.824733 | 303,770.0561 |
2022-02-16 00:50:00 | 107,500 | 107,550 | 107,500 | 107,550 | 22.573152 | 2,426,662.631427 |
2022-02-16 00:51:00 | 107,450 | 107,450 | 107,250 | 107,300 | 189.70621 | 20,359,996.373052 |
2022-02-16 00:52:00 | 107,300 | 107,400 | 107,250 | 107,400 | 42.655009 | 4,578,164.884916 |
2022-02-16 00:53:00 | 107,250 | 107,250 | 107,250 | 107,250 | 2.426328 | 260,223.702668 |
2022-02-16 00:54:00 | 107,250 | 107,250 | 107,250 | 107,250 | 21.255302 | 2,279,631.179183 |
2022-02-16 00:55:00 | 107,200 | 107,400 | 107,200 | 107,350 | 23.070324 | 2,474,287.426752 |
2022-02-16 00:56:00 | 107,350 | 107,400 | 107,350 | 107,400 | 16.607 | 1,783,271.997728 |
2022-02-16 00:58:00 | 107,400 | 107,400 | 107,400 | 107,400 | 0.063922 | 6,865.207764 |
2022-02-16 00:59:00 | 107,400 | 107,550 | 107,400 | 107,550 | 53.2771 | 5,722,330.279302 |
2022-02-16 01:00:00 | 107,400 | 107,550 | 107,400 | 107,400 | 0.688671 | 74,022.737469 |
2022-02-16 01:01:00 | 107,400 | 107,400 | 107,400 | 107,400 | 67.393928 | 7,238,107.817796 |
2022-02-16 01:02:00 | 107,400 | 107,550 | 107,400 | 107,550 | 12.705155 | 1,366,191.252381 |
2022-02-16 01:03:00 | 107,550 | 107,650 | 107,500 | 107,500 | 57.212736 | 6,154,594.000485 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.