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 |
|---|---|---|---|---|---|---|
2022-02-16 06:25:00 | 108,900 | 108,900 | 108,900 | 108,900 | 35.917183 | 3,911,381.218899 |
2022-02-16 06:26:00 | 108,900 | 109,150 | 108,850 | 108,850 | 69.804572 | 7,601,034.678565 |
2022-02-16 06:27:00 | 108,850 | 108,850 | 108,600 | 108,700 | 41.736259 | 4,537,241.950061 |
2022-02-16 06:28:00 | 108,650 | 108,800 | 108,650 | 108,800 | 19.459781 | 2,114,633.323041 |
2022-02-16 06:29:00 | 108,800 | 109,000 | 108,800 | 108,900 | 14.867613 | 1,618,104.692843 |
2022-02-16 06:30:00 | 108,900 | 108,900 | 108,700 | 108,700 | 8.126002 | 884,870.9842 |
2022-02-16 06:31:00 | 108,700 | 108,900 | 108,500 | 108,900 | 297.368898 | 32,339,394.489725 |
2022-02-16 06:32:00 | 108,900 | 108,950 | 108,550 | 108,850 | 108.939671 | 11,858,292.321268 |
2022-02-16 06:33:00 | 108,800 | 108,900 | 108,750 | 108,750 | 73.903486 | 8,039,855.786644 |
2022-02-16 06:34:00 | 108,750 | 108,750 | 108,550 | 108,600 | 50.145546 | 5,448,124.110541 |
2022-02-16 06:35:00 | 108,650 | 108,650 | 108,300 | 108,500 | 42.593016 | 4,620,977.450995 |
2022-02-16 06:36:00 | 108,500 | 108,700 | 108,500 | 108,600 | 5.707016 | 619,487.179615 |
2022-02-16 06:37:00 | 108,600 | 108,600 | 108,450 | 108,450 | 12.938632 | 1,403,895.540465 |
2022-02-16 06:38:00 | 108,400 | 108,450 | 108,400 | 108,400 | 31.964065 | 3,464,942.447314 |
2022-02-16 06:39:00 | 108,400 | 108,600 | 108,400 | 108,600 | 138.45396 | 15,035,205.592079 |
2022-02-16 06:40:00 | 108,400 | 108,700 | 108,400 | 108,500 | 24.087119 | 2,616,105.765889 |
2022-02-16 06:41:00 | 108,500 | 108,500 | 108,400 | 108,400 | 25.216785 | 2,734,786.769722 |
2022-02-16 06:42:00 | 108,650 | 108,700 | 108,400 | 108,400 | 2.526708 | 274,628.906301 |
2022-02-16 06:43:00 | 108,400 | 108,450 | 108,400 | 108,400 | 3.612826 | 391,648.802842 |
2022-02-16 06:44:00 | 108,400 | 108,400 | 108,400 | 108,400 | 12.767148 | 1,383,958.877888 |
2022-02-16 06:45:00 | 108,400 | 108,700 | 108,400 | 108,650 | 60.225957 | 6,545,132.308164 |
2022-02-16 06:46:00 | 108,700 | 108,700 | 108,700 | 108,700 | 25.433679 | 2,764,640.932301 |
2022-02-16 06:47:00 | 108,700 | 108,800 | 108,650 | 108,800 | 54.339344 | 5,910,678.565665 |
2022-02-16 06:48:00 | 108,800 | 108,800 | 108,800 | 108,800 | 7.064328 | 768,598.879872 |
2022-02-16 06:49:00 | 109,000 | 109,000 | 109,000 | 109,000 | 11.85044 | 1,291,697.92076 |
2022-02-16 06:50:00 | 108,800 | 109,200 | 108,800 | 109,200 | 101.499661 | 11,063,165.648036 |
2022-02-16 06:51:00 | 109,200 | 109,200 | 109,000 | 109,000 | 24.781724 | 2,704,449.728836 |
2022-02-16 06:52:00 | 109,000 | 109,000 | 108,950 | 108,950 | 71.645597 | 7,806,490.992178 |
2022-02-16 06:53:00 | 108,850 | 109,000 | 108,850 | 109,000 | 54.939279 | 5,987,030.775318 |
2022-02-16 06:54:00 | 108,900 | 108,900 | 108,850 | 108,850 | 15.10586 | 1,644,278.120241 |
2022-02-16 06:55:00 | 108,850 | 108,900 | 108,850 | 108,900 | 26.684306 | 2,905,782.764555 |
2022-02-16 06:56:00 | 108,850 | 108,900 | 108,850 | 108,850 | 10.820087 | 1,177,858.21381 |
2022-02-16 06:57:00 | 108,850 | 108,850 | 108,650 | 108,650 | 58.577202 | 6,371,292.77078 |
2022-02-16 06:58:00 | 108,700 | 108,900 | 108,700 | 108,700 | 4.7724 | 519,122.513751 |
2022-02-16 06:59:00 | 108,900 | 108,900 | 108,900 | 108,900 | 82.790313 | 9,015,865.100946 |
2022-02-16 07:00:00 | 108,900 | 109,100 | 108,900 | 109,100 | 52.933243 | 5,764,825.821296 |
2022-02-16 07:01:00 | 109,100 | 109,100 | 109,050 | 109,050 | 94.299079 | 10,287,199.545321 |
2022-02-16 07:02:00 | 109,050 | 109,100 | 108,900 | 108,900 | 72.795209 | 7,938,200.497502 |
2022-02-16 07:03:00 | 108,900 | 108,950 | 108,900 | 108,950 | 66.16486 | 7,208,261.462136 |
2022-02-16 07:04:00 | 108,950 | 109,100 | 108,950 | 109,100 | 25.953852 | 2,827,679.173889 |
2022-02-16 07:05:00 | 109,100 | 109,100 | 108,900 | 108,900 | 67.091059 | 7,315,010.00035 |
2022-02-16 07:06:00 | 109,050 | 109,100 | 109,050 | 109,050 | 69.055502 | 7,531,292.635131 |
2022-02-16 07:07:00 | 109,050 | 109,200 | 109,050 | 109,200 | 106.237462 | 11,597,863.646465 |
2022-02-16 07:08:00 | 109,050 | 109,050 | 109,050 | 109,050 | 24.102641 | 2,628,392.967245 |
2022-02-16 07:09:00 | 109,100 | 109,250 | 109,100 | 109,250 | 84.085192 | 9,177,376.297288 |
2022-02-16 07:10:00 | 109,200 | 109,250 | 109,200 | 109,250 | 100.522254 | 10,981,858.22219 |
2022-02-16 07:11:00 | 109,300 | 109,500 | 109,300 | 109,500 | 116.314035 | 12,726,864.933861 |
2022-02-16 07:12:00 | 109,500 | 109,650 | 109,500 | 109,650 | 882.921026 | 96,807,129.875475 |
2022-02-16 07:13:00 | 109,700 | 109,850 | 109,450 | 109,650 | 295.890024 | 32,478,994.035111 |
2022-02-16 07:14:00 | 109,550 | 109,650 | 109,550 | 109,650 | 8.466109 | 928,289.993128 |
2022-02-16 07:15:00 | 109,600 | 109,600 | 109,400 | 109,400 | 22.252342 | 2,437,791.842262 |
2022-02-16 07:16:00 | 109,550 | 109,600 | 109,450 | 109,600 | 64.400501 | 7,054,778.421413 |
2022-02-16 07:17:00 | 109,600 | 109,650 | 109,550 | 109,550 | 25.562687 | 2,802,063.460814 |
2022-02-16 07:18:00 | 109,550 | 109,600 | 109,550 | 109,600 | 46.253013 | 5,067,063.24937 |
2022-02-16 07:19:00 | 109,550 | 109,550 | 109,550 | 109,550 | 87.139427 | 9,546,124.2158 |
2022-02-16 07:20:00 | 109,550 | 109,550 | 109,400 | 109,450 | 135.512211 | 14,834,272.69363 |
2022-02-16 07:21:00 | 109,500 | 109,500 | 109,450 | 109,500 | 27.97025 | 3,062,287.868966 |
2022-02-16 07:22:00 | 109,450 | 109,600 | 109,450 | 109,450 | 124.131235 | 13,596,993.924064 |
2022-02-16 07:23:00 | 109,500 | 109,600 | 109,500 | 109,600 | 27.96586 | 3,062,806.760282 |
2022-02-16 07:24:00 | 109,650 | 109,650 | 109,450 | 109,600 | 25.832095 | 2,829,652.334099 |
2022-02-16 07:25:00 | 109,600 | 109,700 | 109,600 | 109,700 | 9.339851 | 1,023,656.881462 |
2022-02-16 07:26:00 | 109,800 | 109,850 | 109,650 | 109,850 | 167.738303 | 18,417,232.928934 |
2022-02-16 07:27:00 | 109,850 | 109,850 | 109,800 | 109,850 | 110.354334 | 12,118,464.38677 |
2022-02-16 07:28:00 | 109,850 | 109,950 | 109,500 | 109,750 | 1,492.932247 | 164,111,730.687513 |
2022-02-16 07:29:00 | 109,750 | 109,750 | 109,550 | 109,550 | 133.600247 | 14,655,233.96509 |
2022-02-16 07:30:00 | 109,800 | 109,850 | 109,550 | 109,800 | 245.241622 | 26,884,750.086331 |
2022-02-16 07:31:00 | 109,800 | 110,000 | 109,800 | 109,900 | 55.532683 | 6,106,529.27828 |
2022-02-16 07:32:00 | 109,900 | 110,050 | 109,800 | 110,000 | 1,245.427538 | 136,920,421.635621 |
2022-02-16 07:33:00 | 109,700 | 109,900 | 109,500 | 109,500 | 483.559167 | 53,045,059.51135 |
2022-02-16 07:34:00 | 109,550 | 109,700 | 109,550 | 109,700 | 0.893367 | 97,933.863458 |
2022-02-16 07:35:00 | 109,650 | 109,700 | 109,650 | 109,700 | 79.052867 | 8,671,934.573119 |
2022-02-16 07:36:00 | 109,700 | 109,700 | 109,600 | 109,650 | 121.023008 | 13,265,831.081555 |
2022-02-16 07:37:00 | 109,600 | 109,650 | 109,600 | 109,600 | 40.388811 | 4,426,863.669973 |
2022-02-16 07:38:00 | 109,550 | 109,700 | 109,500 | 109,600 | 190.217322 | 20,841,757.919656 |
2022-02-16 07:39:00 | 109,600 | 109,900 | 109,600 | 109,900 | 113.958315 | 12,513,024.064341 |
2022-02-16 07:40:00 | 109,900 | 110,700 | 109,850 | 110,700 | 1,676.376774 | 184,576,691.845907 |
2022-02-16 07:41:00 | 110,500 | 110,650 | 110,200 | 110,200 | 347.870639 | 38,436,649.348233 |
2022-02-16 07:42:00 | 110,350 | 110,500 | 110,100 | 110,200 | 180.763915 | 19,931,927.852684 |
2022-02-16 07:43:00 | 110,300 | 110,300 | 110,200 | 110,200 | 86.872432 | 9,577,187.425789 |
2022-02-16 07:44:00 | 110,200 | 110,450 | 110,200 | 110,450 | 35.225209 | 3,887,427.833955 |
2022-02-16 07:45:00 | 110,450 | 110,550 | 110,450 | 110,550 | 21.055603 | 2,326,483.813882 |
2022-02-16 07:46:00 | 110,550 | 110,550 | 110,300 | 110,550 | 161.70141 | 17,871,166.820204 |
2022-02-16 07:47:00 | 110,650 | 110,650 | 110,600 | 110,600 | 110.349943 | 12,204,776.891704 |
2022-02-16 07:48:00 | 110,600 | 110,650 | 110,600 | 110,650 | 4.717633 | 521,779.224847 |
2022-02-16 07:49:00 | 110,600 | 110,600 | 110,350 | 110,450 | 27.263123 | 3,013,136.512371 |
2022-02-16 07:50:00 | 110,600 | 110,650 | 110,450 | 110,650 | 73.724192 | 8,153,969.144348 |
2022-02-16 07:51:00 | 110,600 | 110,600 | 110,600 | 110,600 | 42.002066 | 4,645,428.530568 |
2022-02-16 07:52:00 | 110,400 | 110,500 | 109,950 | 109,950 | 724.677581 | 79,946,776.105087 |
2022-02-16 07:53:00 | 109,950 | 110,350 | 109,950 | 110,050 | 104.553166 | 11,500,769.358698 |
2022-02-16 07:54:00 | 110,100 | 110,300 | 110,100 | 110,300 | 28.693039 | 3,161,819.94975 |
2022-02-16 07:55:00 | 110,300 | 110,300 | 109,950 | 110,000 | 130.522683 | 14,368,943.863725 |
2022-02-16 07:56:00 | 110,000 | 110,150 | 110,000 | 110,150 | 66.932873 | 7,362,733.116744 |
2022-02-16 07:57:00 | 110,000 | 110,300 | 110,000 | 110,300 | 41.149433 | 4,528,072.68655 |
2022-02-16 07:58:00 | 110,050 | 110,050 | 110,050 | 110,050 | 125.772425 | 13,841,255.41527 |
2022-02-16 07:59:00 | 110,050 | 110,050 | 109,900 | 109,900 | 756.854102 | 83,271,730.470857 |
2022-02-16 08:00:00 | 109,900 | 110,050 | 109,900 | 110,000 | 31.634117 | 3,479,688.928241 |
2022-02-16 08:01:00 | 110,000 | 110,000 | 109,900 | 110,000 | 116.132006 | 12,769,304.62217 |
2022-02-16 08:02:00 | 110,100 | 110,100 | 110,100 | 110,100 | 26.762472 | 2,946,548.20023 |
2022-02-16 08:03:00 | 110,150 | 110,150 | 110,100 | 110,150 | 53.128846 | 5,852,036.918298 |
2022-02-16 08:04:00 | 110,150 | 110,150 | 109,900 | 109,950 | 272.969009 | 30,059,250.123176 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.