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 06:44:00 | 107,700 | 107,950 | 107,600 | 107,950 | 456.881744 | 49,207,385.583669 |
2022-02-18 06:45:00 | 107,900 | 108,050 | 107,900 | 108,050 | 124.738013 | 13,463,558.673032 |
2022-02-18 06:46:00 | 108,050 | 108,300 | 108,050 | 108,300 | 53.36578 | 5,770,025.590269 |
2022-02-18 06:47:00 | 108,250 | 108,300 | 108,100 | 108,300 | 41.065698 | 4,446,349.703 |
2022-02-18 06:48:00 | 108,100 | 108,300 | 108,050 | 108,050 | 116.64361 | 12,609,488.796442 |
2022-02-18 06:49:00 | 108,050 | 108,800 | 108,050 | 108,400 | 713.54625 | 77,311,820.918927 |
2022-02-18 06:50:00 | 108,350 | 108,350 | 108,350 | 108,350 | 0.059839 | 6,483.513394 |
2022-02-18 06:52:00 | 108,750 | 108,900 | 108,400 | 108,900 | 38.243068 | 4,161,890.38114 |
2022-02-18 06:53:00 | 108,900 | 109,250 | 108,900 | 109,200 | 114.770438 | 12,517,094.199647 |
2022-02-18 06:54:00 | 109,200 | 109,300 | 109,000 | 109,200 | 80.236635 | 8,765,339.721294 |
2022-02-18 06:55:00 | 109,300 | 109,350 | 109,200 | 109,350 | 29.276635 | 3,200,816.310249 |
2022-02-18 06:56:00 | 109,350 | 109,450 | 109,350 | 109,450 | 18.522885 | 2,025,729.978713 |
2022-02-18 06:57:00 | 109,500 | 109,700 | 109,500 | 109,550 | 665.100475 | 72,924,507.91521 |
2022-02-18 06:58:00 | 109,550 | 109,550 | 109,400 | 109,400 | 125.389685 | 13,732,534.102761 |
2022-02-18 06:59:00 | 109,400 | 109,550 | 109,400 | 109,550 | 126.493384 | 13,843,628.116531 |
2022-02-18 07:00:00 | 109,550 | 109,750 | 109,400 | 109,450 | 67.355486 | 7,379,050.865082 |
2022-02-18 07:01:00 | 109,700 | 109,800 | 109,700 | 109,800 | 7.478956 | 820,716.892355 |
2022-02-18 07:02:00 | 109,750 | 109,750 | 109,450 | 109,500 | 436.577501 | 47,907,058.916101 |
2022-02-18 07:03:00 | 109,700 | 109,750 | 109,400 | 109,400 | 121.566664 | 13,304,194.057922 |
2022-02-18 07:04:00 | 109,400 | 109,600 | 109,400 | 109,400 | 65.146024 | 7,127,011.471626 |
2022-02-18 07:05:00 | 109,600 | 109,650 | 109,400 | 109,400 | 38.711029 | 4,237,062.096315 |
2022-02-18 07:06:00 | 109,600 | 109,600 | 109,600 | 109,600 | 12.54535 | 1,374,970.313968 |
2022-02-18 07:07:00 | 109,500 | 109,600 | 109,500 | 109,550 | 64.02074 | 7,014,331.816905 |
2022-02-18 07:08:00 | 109,550 | 109,550 | 109,500 | 109,500 | 150.022897 | 16,430,323.494631 |
2022-02-18 07:09:00 | 109,500 | 109,550 | 109,450 | 109,550 | 230.707451 | 25,254,826.028849 |
2022-02-18 07:10:00 | 109,550 | 109,550 | 109,500 | 109,500 | 217.015917 | 23,767,070.802334 |
2022-02-18 07:11:00 | 109,500 | 109,550 | 109,400 | 109,550 | 233.164738 | 25,527,214.136668 |
2022-02-18 07:12:00 | 109,600 | 109,600 | 109,600 | 109,600 | 23.069635 | 2,528,431.998192 |
2022-02-18 07:13:00 | 109,600 | 109,600 | 109,600 | 109,600 | 16.97177 | 1,860,105.945968 |
2022-02-18 07:14:00 | 109,500 | 109,550 | 109,300 | 109,400 | 261.703719 | 28,613,941.926227 |
2022-02-18 07:15:00 | 109,550 | 109,550 | 109,400 | 109,400 | 44.590375 | 4,884,808.386231 |
2022-02-18 07:16:00 | 109,500 | 109,500 | 109,500 | 109,500 | 31.627056 | 3,463,162.60353 |
2022-02-18 07:17:00 | 109,500 | 109,500 | 109,100 | 109,100 | 309.309409 | 33,804,049.124803 |
2022-02-18 07:18:00 | 109,100 | 109,100 | 108,850 | 108,900 | 358.317315 | 39,046,801.161031 |
2022-02-18 07:19:00 | 108,850 | 109,000 | 108,850 | 108,900 | 85.877059 | 9,351,675.82312 |
2022-02-18 07:20:00 | 108,900 | 108,900 | 108,650 | 108,700 | 114.062564 | 12,410,039.416204 |
2022-02-18 07:21:00 | 108,750 | 108,750 | 108,600 | 108,750 | 238.138754 | 25,885,435.432529 |
2022-02-18 07:22:00 | 108,750 | 108,800 | 108,550 | 108,700 | 908.419048 | 98,742,431.356301 |
2022-02-18 07:23:00 | 108,700 | 108,700 | 107,700 | 108,200 | 467.559118 | 50,590,648.46602 |
2022-02-18 07:24:00 | 107,800 | 108,150 | 107,800 | 108,150 | 110.454381 | 11,914,714.575128 |
2022-02-18 07:25:00 | 107,850 | 108,150 | 107,850 | 107,950 | 108.41012 | 11,707,444.25805 |
2022-02-18 07:26:00 | 107,950 | 107,950 | 107,900 | 107,900 | 29.202342 | 3,151,232.400655 |
2022-02-18 07:27:00 | 107,900 | 107,900 | 107,800 | 107,900 | 104.637163 | 11,288,407.54814 |
2022-02-18 07:28:00 | 107,900 | 107,900 | 107,800 | 107,800 | 55.145851 | 5,949,273.517192 |
2022-02-18 07:29:00 | 107,800 | 107,900 | 107,650 | 107,700 | 135.053422 | 14,549,289.650173 |
2022-02-18 07:30:00 | 107,650 | 107,900 | 107,650 | 107,750 | 54.775148 | 5,904,809.672581 |
2022-02-18 07:31:00 | 107,800 | 108,100 | 107,800 | 108,100 | 261.69762 | 28,248,465.21644 |
2022-02-18 07:32:00 | 108,100 | 108,100 | 107,800 | 107,850 | 60.737968 | 6,551,331.346795 |
2022-02-18 07:33:00 | 107,850 | 108,150 | 107,850 | 108,150 | 91.622082 | 9,905,537.052256 |
2022-02-18 07:34:00 | 108,000 | 108,150 | 108,000 | 108,150 | 241.881345 | 26,126,167.498521 |
2022-02-18 07:35:00 | 108,150 | 108,150 | 108,000 | 108,000 | 141.85354 | 15,321,727.51764 |
2022-02-18 07:36:00 | 108,050 | 108,150 | 108,050 | 108,050 | 173.49046 | 18,747,628.924074 |
2022-02-18 07:37:00 | 108,150 | 108,900 | 108,150 | 108,750 | 101.11147 | 10,946,236.636633 |
2022-02-18 07:38:00 | 108,700 | 108,700 | 108,650 | 108,650 | 148.229847 | 16,110,232.920086 |
2022-02-18 07:39:00 | 108,650 | 108,700 | 108,250 | 108,250 | 741.378606 | 80,544,768.247827 |
2022-02-18 07:40:00 | 108,250 | 108,600 | 108,200 | 108,200 | 180.253541 | 19,535,031.570099 |
2022-02-18 07:41:00 | 108,450 | 108,450 | 108,250 | 108,400 | 61.700799 | 6,688,609.619688 |
2022-02-18 07:42:00 | 108,400 | 108,400 | 108,300 | 108,300 | 43.853255 | 4,752,771.953211 |
2022-02-18 07:43:00 | 108,250 | 108,250 | 108,200 | 108,200 | 95.690777 | 10,357,832.196943 |
2022-02-18 07:44:00 | 108,200 | 108,200 | 108,200 | 108,200 | 9.264184 | 1,002,384.747752 |
2022-02-18 07:45:00 | 108,150 | 108,250 | 108,100 | 108,250 | 31.825238 | 3,442,492.264879 |
2022-02-18 07:46:00 | 108,250 | 108,300 | 107,650 | 107,650 | 981.313585 | 106,026,447.43994 |
2022-02-18 07:47:00 | 107,650 | 107,900 | 107,650 | 107,900 | 46.217038 | 4,984,956.950189 |
2022-02-18 07:48:00 | 107,950 | 108,100 | 107,900 | 108,100 | 77.12135 | 8,335,161.597568 |
2022-02-18 07:49:00 | 108,150 | 108,300 | 108,100 | 108,300 | 235.6141 | 25,489,252.516704 |
2022-02-18 07:50:00 | 108,450 | 108,800 | 108,450 | 108,600 | 88.941487 | 9,662,116.561712 |
2022-02-18 07:51:00 | 108,600 | 108,900 | 108,600 | 108,900 | 15.385341 | 1,675,247.943917 |
2022-02-18 07:52:00 | 108,850 | 108,950 | 108,750 | 108,850 | 87.814372 | 9,559,478.842177 |
2022-02-18 07:53:00 | 108,800 | 108,950 | 108,750 | 108,850 | 46.546769 | 5,066,976.88876 |
2022-02-18 07:54:00 | 108,850 | 109,100 | 108,850 | 109,050 | 237.075229 | 25,827,803.107087 |
2022-02-18 07:55:00 | 109,100 | 109,100 | 108,700 | 108,750 | 51.672432 | 5,631,454.491915 |
2022-02-18 07:56:00 | 108,800 | 109,000 | 108,750 | 109,000 | 50.010772 | 5,444,631.772927 |
2022-02-18 07:57:00 | 108,900 | 109,000 | 108,800 | 108,850 | 53.489186 | 5,827,975.551743 |
2022-02-18 07:58:00 | 108,850 | 109,000 | 108,850 | 108,950 | 94.254688 | 10,262,858.887145 |
2022-02-18 07:59:00 | 108,950 | 108,950 | 108,950 | 108,950 | 6.266774 | 682,764.985899 |
2022-02-18 08:00:00 | 109,050 | 109,150 | 108,850 | 108,850 | 515.397198 | 56,226,141.476767 |
2022-02-18 08:01:00 | 109,100 | 109,100 | 108,650 | 108,650 | 193.574213 | 21,054,765.499725 |
2022-02-18 08:02:00 | 108,650 | 108,700 | 108,550 | 108,550 | 144.987518 | 15,744,626.792464 |
2022-02-18 08:03:00 | 108,550 | 108,650 | 108,400 | 108,450 | 82.150727 | 8,910,121.304244 |
2022-02-18 08:04:00 | 108,450 | 108,700 | 108,450 | 108,450 | 181.480209 | 19,684,373.894582 |
2022-02-18 08:05:00 | 108,450 | 108,450 | 108,450 | 108,450 | 141.606762 | 15,357,253.325886 |
2022-02-18 08:06:00 | 108,450 | 108,450 | 108,400 | 108,400 | 237.74207 | 25,772,236.593015 |
2022-02-18 08:07:00 | 108,300 | 108,450 | 108,300 | 108,450 | 80.000272 | 8,673,153.669336 |
2022-02-18 08:08:00 | 108,450 | 108,450 | 108,400 | 108,400 | 137.898978 | 14,953,989.401505 |
2022-02-18 08:09:00 | 108,400 | 108,450 | 108,350 | 108,350 | 334.366166 | 36,233,583.960057 |
2022-02-18 08:10:00 | 108,350 | 108,400 | 108,350 | 108,400 | 19.380503 | 2,099,887.305561 |
2022-02-18 08:11:00 | 108,300 | 108,300 | 108,250 | 108,250 | 45.463284 | 4,922,508.703149 |
2022-02-18 08:12:00 | 108,400 | 108,400 | 108,250 | 108,250 | 18.861249 | 2,043,249.29228 |
2022-02-18 08:13:00 | 108,250 | 108,250 | 108,200 | 108,250 | 21.393617 | 2,314,923.065885 |
2022-02-18 08:14:00 | 108,150 | 108,250 | 108,000 | 108,250 | 124.572257 | 13,464,665.764098 |
2022-02-18 08:15:00 | 108,200 | 108,200 | 108,100 | 108,150 | 19.299591 | 2,086,411.945286 |
2022-02-18 08:16:00 | 108,200 | 108,250 | 108,200 | 108,250 | 5.686192 | 615,331.792358 |
2022-02-18 08:17:00 | 108,350 | 108,350 | 108,250 | 108,350 | 69.575045 | 7,538,200.592394 |
2022-02-18 08:18:00 | 108,350 | 108,400 | 108,350 | 108,400 | 38.783382 | 4,203,939.354498 |
2022-02-18 08:19:00 | 108,450 | 108,950 | 108,450 | 108,950 | 322.75046 | 35,098,700.709364 |
2022-02-18 08:20:00 | 108,850 | 108,850 | 108,650 | 108,650 | 169.569842 | 18,431,296.533226 |
2022-02-18 08:21:00 | 108,650 | 109,000 | 108,650 | 109,000 | 150.144185 | 16,329,460.195959 |
2022-02-18 08:22:00 | 109,050 | 109,050 | 108,850 | 109,000 | 136.734937 | 14,908,049.754716 |
2022-02-18 08:23:00 | 108,900 | 109,000 | 108,850 | 108,900 | 69.199081 | 7,536,401.522491 |
2022-02-18 08:24:00 | 108,900 | 109,000 | 108,850 | 108,900 | 182.080029 | 19,830,010.226759 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.