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 |
|---|---|---|---|---|---|---|
2022-02-19 00:18:00 | 103,400 | 103,400 | 103,250 | 103,400 | 51.962951 | 5,369,809.431137 |
2022-02-19 00:19:00 | 103,250 | 103,400 | 103,150 | 103,250 | 122.032909 | 12,596,859.80408 |
2022-02-19 00:20:00 | 103,250 | 103,300 | 103,150 | 103,250 | 120.487921 | 12,434,553.365387 |
2022-02-19 00:21:00 | 103,300 | 103,300 | 103,000 | 103,000 | 565.67898 | 58,351,932.006651 |
2022-02-19 00:22:00 | 103,000 | 103,050 | 102,750 | 102,800 | 428.236695 | 44,054,771.880675 |
2022-02-19 00:23:00 | 102,800 | 102,950 | 102,750 | 102,950 | 274.481771 | 28,234,202.952662 |
2022-02-19 00:24:00 | 102,950 | 102,950 | 102,700 | 102,700 | 470.290691 | 48,336,329.302451 |
2022-02-19 00:25:00 | 102,700 | 102,800 | 102,600 | 102,650 | 220.94154 | 22,680,116.587057 |
2022-02-19 00:26:00 | 102,650 | 102,650 | 102,300 | 102,350 | 680.682705 | 69,760,035.441142 |
2022-02-19 00:27:00 | 102,350 | 102,750 | 102,350 | 102,650 | 317.319972 | 32,543,858.579001 |
2022-02-19 00:28:00 | 102,600 | 102,650 | 102,350 | 102,350 | 250.284026 | 25,663,948.467641 |
2022-02-19 00:29:00 | 102,400 | 102,650 | 102,400 | 102,650 | 135.915511 | 13,944,641.278075 |
2022-02-19 00:30:00 | 102,650 | 102,650 | 102,050 | 102,100 | 155.614847 | 15,926,134.572408 |
2022-02-19 00:31:00 | 102,100 | 102,450 | 101,950 | 102,250 | 270.579464 | 27,633,480.653536 |
2022-02-19 00:32:00 | 102,250 | 102,700 | 102,150 | 102,150 | 358.122116 | 36,677,902.328897 |
2022-02-19 00:33:00 | 102,150 | 102,550 | 101,800 | 101,950 | 1,047.522951 | 106,760,046.699286 |
2022-02-19 00:34:00 | 101,900 | 102,800 | 101,800 | 102,300 | 625.837804 | 63,828,045.447746 |
2022-02-19 00:35:00 | 102,300 | 102,500 | 102,100 | 102,100 | 168.272365 | 17,200,754.722109 |
2022-02-19 00:36:00 | 102,100 | 102,100 | 101,750 | 102,100 | 299.547289 | 30,524,245.758287 |
2022-02-19 00:37:00 | 102,300 | 102,600 | 101,800 | 102,100 | 3,873.292721 | 396,955,917.153763 |
2022-02-19 00:38:00 | 102,050 | 102,800 | 102,050 | 102,450 | 365.668798 | 37,363,100.45476 |
2022-02-19 00:39:00 | 102,450 | 102,500 | 102,450 | 102,500 | 86.88166 | 8,903,131.737374 |
2022-02-19 00:40:00 | 102,450 | 102,450 | 102,000 | 102,400 | 350.108285 | 35,808,720.74492 |
2022-02-19 00:41:00 | 102,400 | 102,600 | 102,400 | 102,550 | 272.587114 | 27,940,120.483618 |
2022-02-19 00:42:00 | 102,550 | 102,700 | 102,300 | 102,600 | 189.279644 | 19,397,658.757874 |
2022-02-19 00:43:00 | 102,500 | 102,850 | 102,500 | 102,850 | 213.669397 | 21,919,125.073111 |
2022-02-19 00:44:00 | 102,800 | 102,800 | 102,500 | 102,500 | 93.990539 | 9,643,033.816628 |
2022-02-19 00:45:00 | 102,750 | 102,750 | 102,600 | 102,600 | 117.364733 | 12,058,418.863807 |
2022-02-19 00:46:00 | 102,600 | 102,600 | 102,400 | 102,500 | 68.370356 | 7,006,658.027999 |
2022-02-19 00:47:00 | 102,600 | 102,800 | 102,150 | 102,250 | 552.077212 | 56,565,970.404284 |
2022-02-19 00:48:00 | 102,250 | 102,400 | 102,250 | 102,300 | 105.460879 | 10,785,877.611314 |
2022-02-19 00:49:00 | 102,300 | 102,300 | 101,850 | 102,000 | 1,328.678847 | 135,668,562.982406 |
2022-02-19 00:50:00 | 102,000 | 102,500 | 101,850 | 101,850 | 479.786278 | 48,948,787.72539 |
2022-02-19 00:51:00 | 101,850 | 102,300 | 101,800 | 101,800 | 504.450059 | 51,417,586.191565 |
2022-02-19 00:52:00 | 101,800 | 101,900 | 101,750 | 101,900 | 157.505644 | 16,038,040.632665 |
2022-02-19 00:53:00 | 101,900 | 102,350 | 101,900 | 102,100 | 248.813418 | 25,390,562.568739 |
2022-02-19 00:54:00 | 102,150 | 102,150 | 102,000 | 102,000 | 173.134158 | 17,679,110.459512 |
2022-02-19 00:55:00 | 102,000 | 102,000 | 101,900 | 101,900 | 157.649238 | 16,074,398.050451 |
2022-02-19 00:56:00 | 101,900 | 101,950 | 101,850 | 101,950 | 140.713018 | 14,337,769.772368 |
2022-02-19 00:57:00 | 101,950 | 102,150 | 101,950 | 102,150 | 209.955881 | 21,409,247.831213 |
2022-02-19 00:58:00 | 102,150 | 102,150 | 101,900 | 101,900 | 134.868602 | 13,744,750.484649 |
2022-02-19 00:59:00 | 102,000 | 102,300 | 102,000 | 102,300 | 35.46171 | 3,623,674.754701 |
2022-02-19 01:00:00 | 102,250 | 102,250 | 101,850 | 101,950 | 246.699479 | 25,174,185.448048 |
2022-02-19 01:01:00 | 101,800 | 101,900 | 101,550 | 101,550 | 483.52648 | 49,170,914.195321 |
2022-02-19 01:02:00 | 101,550 | 101,950 | 101,350 | 101,950 | 806.97768 | 81,941,560.709279 |
2022-02-19 01:03:00 | 101,850 | 101,900 | 101,350 | 101,350 | 424.570763 | 43,113,205.306571 |
2022-02-19 01:04:00 | 101,400 | 101,750 | 101,250 | 101,550 | 913.068117 | 92,528,521.798003 |
2022-02-19 01:05:00 | 101,400 | 101,400 | 101,300 | 101,400 | 2,234.710554 | 226,386,595.980761 |
2022-02-19 01:06:00 | 101,900 | 102,100 | 101,500 | 101,750 | 408.135607 | 41,604,009.938268 |
2022-02-19 01:07:00 | 101,750 | 102,600 | 101,650 | 102,250 | 849.229607 | 86,959,089.893587 |
2022-02-19 01:08:00 | 102,350 | 102,650 | 102,250 | 102,500 | 236.159827 | 24,177,881.505866 |
2022-02-19 01:09:00 | 102,500 | 102,500 | 102,450 | 102,500 | 84.115256 | 8,621,460.912646 |
2022-02-19 01:10:00 | 102,450 | 102,700 | 102,450 | 102,650 | 84.559621 | 8,674,170.704905 |
2022-02-19 01:11:00 | 102,650 | 102,700 | 102,350 | 102,700 | 250.197346 | 25,665,320.332184 |
2022-02-19 01:12:00 | 102,700 | 102,700 | 102,350 | 102,600 | 150.54761 | 15,444,281.61977 |
2022-02-19 01:13:00 | 102,600 | 102,600 | 102,450 | 102,500 | 16.915012 | 1,734,078.85157 |
2022-02-19 01:14:00 | 102,550 | 102,850 | 102,550 | 102,800 | 145.626627 | 14,951,304.955428 |
2022-02-19 01:15:00 | 102,850 | 103,250 | 102,800 | 102,950 | 367.46046 | 37,828,367.458997 |
2022-02-19 01:16:00 | 102,950 | 103,300 | 102,800 | 103,300 | 546.490214 | 56,334,445.376684 |
2022-02-19 01:17:00 | 103,300 | 103,300 | 103,000 | 103,000 | 385.349667 | 39,793,715.635136 |
2022-02-19 01:18:00 | 103,000 | 103,000 | 102,950 | 103,000 | 38.934993 | 4,010,130.39888 |
2022-02-19 01:19:00 | 103,200 | 103,200 | 102,800 | 102,800 | 94.394573 | 9,712,340.859865 |
2022-02-19 01:20:00 | 102,800 | 103,250 | 102,650 | 103,100 | 295.289289 | 30,407,065.611456 |
2022-02-19 01:21:00 | 103,100 | 103,200 | 102,700 | 103,150 | 156.349676 | 16,103,561.294378 |
2022-02-19 01:22:00 | 102,950 | 103,150 | 102,650 | 102,900 | 145.363926 | 14,967,445.968464 |
2022-02-19 01:23:00 | 102,900 | 103,000 | 102,750 | 102,750 | 273.437651 | 28,122,584.921654 |
2022-02-19 01:24:00 | 102,750 | 102,750 | 102,650 | 102,750 | 53.218256 | 5,464,938.836792 |
2022-02-19 01:25:00 | 102,700 | 102,950 | 102,650 | 102,650 | 79.39967 | 8,167,682.31207 |
2022-02-19 01:26:00 | 102,950 | 103,250 | 102,900 | 103,000 | 242.070262 | 24,930,915.358994 |
2022-02-19 01:27:00 | 102,950 | 102,950 | 102,650 | 102,800 | 800.175853 | 82,335,930.939288 |
2022-02-19 01:28:00 | 102,750 | 102,750 | 102,500 | 102,500 | 281.594748 | 28,879,604.170613 |
2022-02-19 01:29:00 | 102,500 | 102,750 | 102,500 | 102,500 | 496.338278 | 50,879,782.698359 |
2022-02-19 01:30:00 | 102,650 | 102,650 | 102,500 | 102,550 | 305.179589 | 31,290,538.441459 |
2022-02-19 01:31:00 | 102,600 | 102,750 | 102,500 | 102,600 | 49.667329 | 5,098,418.826334 |
2022-02-19 01:32:00 | 102,800 | 102,850 | 102,600 | 102,650 | 342.873934 | 35,206,465.60244 |
2022-02-19 01:33:00 | 102,600 | 103,050 | 102,450 | 102,450 | 652.522329 | 66,955,063.240441 |
2022-02-19 01:34:00 | 102,450 | 102,600 | 102,300 | 102,350 | 46.064826 | 4,715,701.206684 |
2022-02-19 01:35:00 | 102,450 | 102,650 | 102,150 | 102,150 | 1,410.920343 | 144,465,224.413707 |
2022-02-19 01:36:00 | 102,250 | 102,500 | 102,150 | 102,500 | 83.880019 | 8,577,139.537687 |
2022-02-19 01:37:00 | 102,500 | 102,750 | 102,500 | 102,550 | 301.478093 | 30,903,587.430902 |
2022-02-19 01:38:00 | 102,800 | 103,050 | 102,700 | 102,700 | 280.975153 | 28,922,760.361692 |
2022-02-19 01:39:00 | 102,900 | 103,100 | 102,800 | 102,950 | 212.17397 | 21,854,376.238626 |
2022-02-19 01:40:00 | 103,150 | 103,200 | 102,950 | 102,950 | 212.48987 | 21,911,969.447846 |
2022-02-19 01:41:00 | 103,000 | 103,000 | 102,900 | 103,000 | 145.600032 | 14,991,849.074291 |
2022-02-19 01:42:00 | 103,000 | 103,300 | 103,000 | 103,300 | 127.519197 | 13,163,172.657815 |
2022-02-19 01:43:00 | 103,300 | 103,300 | 103,250 | 103,250 | 9.579738 | 989,583.919206 |
2022-02-19 01:44:00 | 103,250 | 103,250 | 103,200 | 103,250 | 48.987512 | 5,057,957.933784 |
2022-02-19 01:45:00 | 103,250 | 103,250 | 103,150 | 103,250 | 59.588985 | 6,150,164.115756 |
2022-02-19 01:46:00 | 103,300 | 103,400 | 103,250 | 103,350 | 145.550079 | 15,044,318.155839 |
2022-02-19 01:47:00 | 103,300 | 103,350 | 103,150 | 103,150 | 11.660919 | 1,203,856.026574 |
2022-02-19 01:48:00 | 103,150 | 103,150 | 103,100 | 103,100 | 135.54897 | 13,977,503.796659 |
2022-02-19 01:49:00 | 103,150 | 103,150 | 102,650 | 102,750 | 259.97706 | 26,752,426.324498 |
2022-02-19 01:50:00 | 103,150 | 103,150 | 102,600 | 102,600 | 191.675373 | 19,680,970.946121 |
2022-02-19 01:51:00 | 102,550 | 102,600 | 102,550 | 102,550 | 159.343837 | 16,345,050.022098 |
2022-02-19 01:52:00 | 102,600 | 102,600 | 102,600 | 102,600 | 0.486855 | 49,951.323 |
2022-02-19 01:53:00 | 102,550 | 102,550 | 102,500 | 102,500 | 41.866045 | 4,292,562.47874 |
2022-02-19 01:54:00 | 102,600 | 103,000 | 102,500 | 103,000 | 202.183355 | 20,739,884.324585 |
2022-02-19 01:55:00 | 102,650 | 102,950 | 102,600 | 102,800 | 35.886578 | 3,686,130.915665 |
2022-02-19 01:56:00 | 102,850 | 102,900 | 102,600 | 102,600 | 29.866311 | 3,065,170.442657 |
2022-02-19 01:57:00 | 102,600 | 102,600 | 102,350 | 102,350 | 741.777116 | 76,095,567.847725 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.