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 |
|---|---|---|---|---|---|---|
2022-02-18 05:04:00 | 107,800 | 107,800 | 107,700 | 107,700 | 52.063475 | 5,607,302.537913 |
2022-02-18 05:05:00 | 107,700 | 107,700 | 107,700 | 107,700 | 9.542229 | 1,027,698.040683 |
2022-02-18 05:06:00 | 107,700 | 107,700 | 107,700 | 107,700 | 17.27537 | 1,860,557.33823 |
2022-02-18 05:07:00 | 107,900 | 107,900 | 107,700 | 107,700 | 117.843401 | 12,706,964.363944 |
2022-02-18 05:08:00 | 107,700 | 108,000 | 107,550 | 108,000 | 81.748409 | 8,798,935.0791 |
2022-02-18 05:09:00 | 108,000 | 108,000 | 107,750 | 107,750 | 75.139584 | 8,113,609.11844 |
2022-02-18 05:10:00 | 107,750 | 107,850 | 107,100 | 107,800 | 859.231289 | 92,176,160.398115 |
2022-02-18 05:11:00 | 107,550 | 107,800 | 107,500 | 107,500 | 44.110324 | 4,741,896.967041 |
2022-02-18 05:12:00 | 107,750 | 107,800 | 107,500 | 107,600 | 21.237954 | 2,286,069.702403 |
2022-02-18 05:13:00 | 107,650 | 108,000 | 107,650 | 108,000 | 59.399876 | 6,399,088.733828 |
2022-02-18 05:14:00 | 108,000 | 108,000 | 107,750 | 107,750 | 105.11551 | 11,332,117.020033 |
2022-02-18 05:15:00 | 107,800 | 108,000 | 107,800 | 107,850 | 25.127127 | 2,709,972.501467 |
2022-02-18 05:16:00 | 108,000 | 108,000 | 107,850 | 107,850 | 2.181616 | 235,600.579835 |
2022-02-18 05:17:00 | 107,750 | 107,750 | 107,600 | 107,650 | 43.717456 | 4,709,159.063417 |
2022-02-18 05:18:00 | 107,650 | 107,850 | 107,650 | 107,800 | 13.504887 | 1,454,131.88502 |
2022-02-18 05:19:00 | 107,650 | 107,650 | 107,500 | 107,500 | 112.862799 | 12,147,421.416413 |
2022-02-18 05:20:00 | 107,600 | 107,650 | 107,550 | 107,650 | 17.349304 | 1,866,752.9166 |
2022-02-18 05:21:00 | 107,800 | 108,000 | 107,750 | 108,000 | 25.720553 | 2,774,102.216529 |
2022-02-18 05:22:00 | 108,000 | 108,000 | 107,750 | 107,750 | 3.058275 | 329,544.100003 |
2022-02-18 05:23:00 | 107,700 | 107,700 | 107,650 | 107,650 | 19.362455 | 2,084,503.273351 |
2022-02-18 05:24:00 | 107,750 | 107,750 | 107,500 | 107,650 | 68.73856 | 7,391,673.955853 |
2022-02-18 05:25:00 | 107,650 | 107,650 | 107,450 | 107,550 | 233.843561 | 25,168,183.451909 |
2022-02-18 05:26:00 | 107,450 | 107,450 | 107,450 | 107,450 | 176.989442 | 19,017,515.541826 |
2022-02-18 05:27:00 | 107,500 | 107,500 | 107,050 | 107,050 | 349.199216 | 37,492,807.416308 |
2022-02-18 05:28:00 | 107,450 | 107,450 | 107,000 | 107,300 | 181.957148 | 19,489,711.601787 |
2022-02-18 05:29:00 | 107,300 | 107,300 | 107,300 | 107,300 | 2.284809 | 245,160.023941 |
2022-02-18 05:30:00 | 107,300 | 107,400 | 106,950 | 106,950 | 727.13257 | 78,068,603.96888 |
2022-02-18 05:31:00 | 106,950 | 106,950 | 106,850 | 106,950 | 274.23161 | 29,324,618.36257 |
2022-02-18 05:32:00 | 106,950 | 106,950 | 106,850 | 106,850 | 235.537447 | 25,183,847.106011 |
2022-02-18 05:33:00 | 106,800 | 106,900 | 106,250 | 106,600 | 887.316682 | 94,443,148.195533 |
2022-02-18 05:34:00 | 106,600 | 106,600 | 106,500 | 106,500 | 214.515996 | 22,849,849.716839 |
2022-02-18 05:35:00 | 106,500 | 106,600 | 106,500 | 106,600 | 107.810013 | 11,484,753.075114 |
2022-02-18 05:36:00 | 106,900 | 107,000 | 106,700 | 107,000 | 152.153463 | 16,266,313.887918 |
2022-02-18 05:37:00 | 107,000 | 107,100 | 106,800 | 106,800 | 66.780017 | 7,145,749.448961 |
2022-02-18 05:38:00 | 106,900 | 107,000 | 106,900 | 107,000 | 20.234511 | 2,164,156.342062 |
2022-02-18 05:39:00 | 107,000 | 107,450 | 107,000 | 107,450 | 174.12158 | 18,659,150.285464 |
2022-02-18 05:40:00 | 107,450 | 107,900 | 107,150 | 107,200 | 117.885162 | 12,663,552.066264 |
2022-02-18 05:41:00 | 107,300 | 107,450 | 107,200 | 107,200 | 113.572699 | 12,187,561.197075 |
2022-02-18 05:42:00 | 107,200 | 107,200 | 107,100 | 107,100 | 30.39584 | 3,257,038.171394 |
2022-02-18 05:43:00 | 107,100 | 107,350 | 107,100 | 107,350 | 122.537966 | 13,142,124.615295 |
2022-02-18 05:44:00 | 107,350 | 107,400 | 107,350 | 107,400 | 117.178134 | 12,579,765.225283 |
2022-02-18 05:45:00 | 107,400 | 107,600 | 107,200 | 107,600 | 53.486472 | 5,739,357.759652 |
2022-02-18 05:46:00 | 107,400 | 107,400 | 107,200 | 107,250 | 12.661988 | 1,358,176.618388 |
2022-02-18 05:47:00 | 107,250 | 107,250 | 107,250 | 107,250 | 4.445352 | 476,763.986985 |
2022-02-18 05:48:00 | 107,250 | 107,250 | 107,200 | 107,250 | 42.629801 | 4,571,391.511368 |
2022-02-18 05:49:00 | 107,200 | 107,250 | 107,100 | 107,200 | 90.621844 | 9,713,184.294269 |
2022-02-18 05:50:00 | 107,200 | 107,200 | 106,850 | 106,850 | 60.870382 | 6,504,532.029276 |
2022-02-18 05:51:00 | 107,000 | 107,000 | 106,800 | 106,800 | 56.947259 | 6,087,060.298492 |
2022-02-18 05:52:00 | 106,800 | 106,850 | 106,600 | 106,600 | 155.287793 | 16,582,748.870836 |
2022-02-18 05:53:00 | 106,600 | 106,600 | 106,500 | 106,600 | 164.465579 | 17,527,693.664759 |
2022-02-18 05:54:00 | 106,600 | 106,850 | 106,600 | 106,850 | 47.166878 | 5,036,240.776365 |
2022-02-18 05:55:00 | 107,000 | 107,100 | 107,000 | 107,050 | 23.887093 | 2,557,122.59915 |
2022-02-18 05:56:00 | 107,050 | 107,050 | 107,050 | 107,050 | 48.74607 | 5,218,266.795641 |
2022-02-18 05:57:00 | 107,050 | 107,100 | 107,000 | 107,050 | 128.950775 | 13,803,488.831423 |
2022-02-18 05:58:00 | 107,100 | 107,150 | 107,100 | 107,100 | 97.343323 | 10,425,572.98821 |
2022-02-18 05:59:00 | 107,100 | 107,200 | 107,100 | 107,100 | 98.059531 | 10,504,535.880069 |
2022-02-18 06:00:00 | 107,250 | 107,450 | 107,050 | 107,450 | 695.579849 | 74,525,691.011804 |
2022-02-18 06:01:00 | 107,500 | 107,500 | 107,500 | 107,500 | 12.460649 | 1,339,519.7245 |
2022-02-18 06:02:00 | 107,850 | 107,850 | 107,600 | 107,600 | 218.770235 | 23,546,226.356112 |
2022-02-18 06:03:00 | 107,650 | 107,650 | 107,600 | 107,600 | 24.734554 | 2,662,388.704786 |
2022-02-18 06:04:00 | 107,600 | 107,650 | 107,400 | 107,400 | 118.528987 | 12,756,978.28448 |
2022-02-18 06:05:00 | 107,400 | 107,400 | 107,200 | 107,200 | 242.734122 | 26,032,785.327072 |
2022-02-18 06:06:00 | 107,350 | 107,350 | 107,350 | 107,350 | 61.320085 | 6,582,711.10328 |
2022-02-18 06:07:00 | 107,650 | 107,800 | 107,450 | 107,450 | 20.709287 | 2,228,145.047769 |
2022-02-18 06:08:00 | 107,450 | 107,450 | 107,000 | 107,000 | 49.764156 | 5,330,076.486461 |
2022-02-18 06:09:00 | 107,000 | 107,050 | 106,250 | 106,350 | 1,401.07032 | 149,441,041.25262 |
2022-02-18 06:10:00 | 106,250 | 106,600 | 106,200 | 106,200 | 126.883856 | 13,511,094.618383 |
2022-02-18 06:11:00 | 106,250 | 106,500 | 105,850 | 106,350 | 571.185463 | 60,558,622.473699 |
2022-02-18 06:12:00 | 106,000 | 106,150 | 105,500 | 105,750 | 1,036.439991 | 109,537,319.931206 |
2022-02-18 06:13:00 | 106,000 | 106,900 | 105,850 | 106,200 | 479.088373 | 50,834,640.785835 |
2022-02-18 06:14:00 | 106,100 | 106,400 | 106,100 | 106,150 | 149.569458 | 15,875,404.817097 |
2022-02-18 06:15:00 | 106,450 | 106,850 | 106,450 | 106,850 | 3.216683 | 342,526.193157 |
2022-02-18 06:16:00 | 106,700 | 107,000 | 106,600 | 107,000 | 587.610423 | 62,766,346.654201 |
2022-02-18 06:17:00 | 107,000 | 107,000 | 106,600 | 106,700 | 149.690804 | 15,984,180.958005 |
2022-02-18 06:18:00 | 106,700 | 106,700 | 106,450 | 106,450 | 152.750868 | 16,271,102.90582 |
2022-02-18 06:19:00 | 106,450 | 106,600 | 106,050 | 106,250 | 482.927055 | 51,308,612.401735 |
2022-02-18 06:20:00 | 106,250 | 106,500 | 106,150 | 106,500 | 43.632718 | 4,636,182.324417 |
2022-02-18 06:21:00 | 106,250 | 106,300 | 106,150 | 106,250 | 1,027.007971 | 109,118,914.43409 |
2022-02-18 06:22:00 | 106,250 | 106,500 | 106,150 | 106,450 | 294.01694 | 31,298,539.517309 |
2022-02-18 06:23:00 | 106,500 | 106,650 | 105,900 | 106,050 | 1,444.992262 | 153,200,854.006699 |
2022-02-18 06:24:00 | 105,950 | 106,350 | 105,850 | 105,950 | 585.432394 | 62,021,853.344357 |
2022-02-18 06:25:00 | 105,950 | 106,600 | 105,900 | 105,900 | 628.118112 | 66,714,010.061922 |
2022-02-18 06:26:00 | 106,350 | 106,400 | 105,800 | 105,800 | 159.93929 | 16,944,903.281558 |
2022-02-18 06:27:00 | 105,900 | 106,350 | 105,900 | 106,150 | 93.699776 | 9,948,621.42051 |
2022-02-18 06:28:00 | 106,400 | 106,400 | 106,350 | 106,400 | 46.718047 | 4,970,758.664848 |
2022-02-18 06:29:00 | 106,500 | 106,850 | 106,500 | 106,800 | 105.395104 | 11,240,560.837849 |
2022-02-18 06:30:00 | 106,750 | 106,750 | 106,650 | 106,650 | 234.419545 | 25,011,943.10351 |
2022-02-18 06:31:00 | 106,650 | 107,850 | 106,650 | 107,250 | 500.708351 | 53,663,784.81699 |
2022-02-18 06:32:00 | 107,400 | 107,700 | 107,400 | 107,700 | 268.037644 | 28,838,747.13153 |
2022-02-18 06:33:00 | 107,750 | 107,800 | 107,450 | 107,550 | 496.683203 | 53,420,426.594405 |
2022-02-18 06:34:00 | 107,750 | 108,250 | 107,600 | 108,000 | 101.632404 | 10,977,621.83756 |
2022-02-18 06:35:00 | 108,000 | 108,000 | 107,750 | 107,750 | 376.161068 | 40,589,815.905971 |
2022-02-18 06:36:00 | 107,750 | 107,800 | 107,750 | 107,800 | 424.994956 | 45,810,483.307195 |
2022-02-18 06:37:00 | 107,850 | 108,550 | 107,800 | 108,350 | 1.376075 | 148,555.531237 |
2022-02-18 06:38:00 | 108,400 | 108,600 | 108,400 | 108,450 | 105.82905 | 11,482,853.72387 |
2022-02-18 06:39:00 | 108,450 | 108,450 | 107,650 | 108,100 | 83.266461 | 9,009,658.047682 |
2022-02-18 06:40:00 | 108,100 | 108,450 | 108,050 | 108,150 | 117.385184 | 12,696,683.055971 |
2022-02-18 06:41:00 | 108,150 | 108,150 | 108,000 | 108,000 | 378.587537 | 40,895,108.796137 |
2022-02-18 06:42:00 | 108,000 | 108,250 | 107,750 | 107,850 | 380.233562 | 41,029,728.679146 |
2022-02-18 06:43:00 | 107,800 | 107,850 | 107,700 | 107,700 | 277.722907 | 29,921,778.130576 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.