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 08:25:00 | 108,900 | 109,000 | 108,900 | 109,000 | 73.981187 | 8,060,013.567139 |
2022-02-18 08:26:00 | 109,000 | 109,050 | 108,850 | 108,850 | 468.925157 | 51,112,280.982754 |
2022-02-18 08:27:00 | 108,950 | 108,950 | 108,900 | 108,900 | 4.656665 | 507,115.416546 |
2022-02-18 08:28:00 | 108,900 | 108,900 | 108,850 | 108,850 | 249.13388 | 27,118,365.298452 |
2022-02-18 08:29:00 | 108,850 | 108,850 | 108,800 | 108,800 | 15.59874 | 1,697,822.908885 |
2022-02-18 08:30:00 | 108,850 | 108,950 | 108,650 | 108,950 | 36.517197 | 3,973,098.446359 |
2022-02-18 08:31:00 | 108,950 | 108,950 | 108,600 | 108,900 | 63.894341 | 6,954,908.516923 |
2022-02-18 08:32:00 | 108,900 | 108,900 | 108,650 | 108,650 | 17.867601 | 1,941,544.462693 |
2022-02-18 08:33:00 | 108,650 | 108,650 | 108,550 | 108,550 | 119.647569 | 12,993,474.459846 |
2022-02-18 08:34:00 | 108,600 | 108,600 | 108,500 | 108,500 | 271.419014 | 29,454,112.414027 |
2022-02-18 08:35:00 | 108,500 | 108,550 | 108,000 | 108,000 | 337.130712 | 36,545,074.730786 |
2022-02-18 08:36:00 | 108,000 | 108,400 | 108,000 | 108,200 | 193.885327 | 20,955,197.180674 |
2022-02-18 08:37:00 | 108,150 | 108,250 | 107,950 | 108,100 | 689.614738 | 74,534,193.722283 |
2022-02-18 08:38:00 | 108,000 | 108,100 | 107,850 | 108,100 | 453.277158 | 48,944,642.604052 |
2022-02-18 08:39:00 | 108,100 | 108,100 | 107,850 | 108,100 | 1,193.128724 | 128,717,702.732764 |
2022-02-18 08:40:00 | 108,100 | 108,300 | 107,850 | 108,300 | 232.67462 | 25,137,059.549394 |
2022-02-18 08:41:00 | 108,000 | 108,300 | 108,000 | 108,000 | 33.144914 | 3,580,655.030464 |
2022-02-18 08:42:00 | 108,000 | 108,300 | 107,950 | 108,300 | 331.220085 | 35,769,752.753783 |
2022-02-18 08:43:00 | 108,150 | 108,150 | 108,000 | 108,100 | 38.174824 | 4,124,889.84453 |
2022-02-18 08:44:00 | 108,050 | 108,100 | 107,700 | 108,100 | 488.767928 | 52,701,983.217007 |
2022-02-18 08:45:00 | 107,950 | 107,950 | 107,550 | 107,600 | 397.37927 | 42,791,632.079154 |
2022-02-18 08:46:00 | 107,550 | 107,700 | 107,500 | 107,700 | 188.895855 | 20,319,610.279212 |
2022-02-18 08:47:00 | 107,550 | 107,700 | 107,500 | 107,500 | 364.808364 | 39,247,311.484776 |
2022-02-18 08:48:00 | 107,500 | 107,550 | 107,450 | 107,550 | 417.55415 | 44,886,703.270191 |
2022-02-18 08:49:00 | 107,550 | 107,550 | 107,400 | 107,400 | 72.408409 | 7,782,022.167098 |
2022-02-18 08:50:00 | 107,400 | 107,550 | 107,400 | 107,550 | 477.542221 | 51,328,579.138751 |
2022-02-18 08:51:00 | 107,550 | 107,700 | 107,500 | 107,700 | 336.609753 | 36,204,131.940797 |
2022-02-18 08:52:00 | 107,650 | 107,700 | 107,250 | 107,650 | 91.631187 | 9,843,776.393178 |
2022-02-18 08:53:00 | 107,650 | 107,650 | 107,200 | 107,200 | 227.87312 | 24,439,985.919429 |
2022-02-18 08:54:00 | 107,250 | 107,300 | 107,200 | 107,250 | 179.184113 | 19,213,296.783376 |
2022-02-18 08:55:00 | 107,550 | 107,550 | 107,350 | 107,400 | 101.469531 | 10,903,282.509176 |
2022-02-18 08:56:00 | 107,400 | 107,400 | 107,250 | 107,250 | 359.251104 | 38,571,005.44072 |
2022-02-18 08:57:00 | 107,250 | 107,350 | 107,250 | 107,350 | 117.037972 | 12,557,183.985426 |
2022-02-18 08:58:00 | 107,250 | 107,700 | 107,200 | 107,700 | 547.083357 | 58,738,551.031476 |
2022-02-18 08:59:00 | 107,550 | 107,700 | 107,450 | 107,500 | 126.632903 | 13,632,097.949785 |
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 |
2022-02-18 08:25:00 | 108,900 | 109,000 | 108,900 | 109,000 | 73.981187 | 8,060,013.567139 |
2022-02-18 08:26:00 | 109,000 | 109,050 | 108,850 | 108,850 | 468.925157 | 51,112,280.982754 |
2022-02-18 08:27:00 | 108,950 | 108,950 | 108,900 | 108,900 | 4.656665 | 507,115.416546 |
2022-02-18 08:28:00 | 108,900 | 108,900 | 108,850 | 108,850 | 249.13388 | 27,118,365.298452 |
2022-02-18 08:29:00 | 108,850 | 108,850 | 108,800 | 108,800 | 15.59874 | 1,697,822.908885 |
2022-02-18 08:30:00 | 108,850 | 108,950 | 108,650 | 108,950 | 36.517197 | 3,973,098.446359 |
2022-02-18 08:31:00 | 108,950 | 108,950 | 108,600 | 108,900 | 63.894341 | 6,954,908.516923 |
2022-02-18 08:32:00 | 108,900 | 108,900 | 108,650 | 108,650 | 17.867601 | 1,941,544.462693 |
2022-02-18 08:33:00 | 108,650 | 108,650 | 108,550 | 108,550 | 119.647569 | 12,993,474.459846 |
2022-02-18 08:34:00 | 108,600 | 108,600 | 108,500 | 108,500 | 271.419014 | 29,454,112.414027 |
2022-02-18 08:35:00 | 108,500 | 108,550 | 108,000 | 108,000 | 337.130712 | 36,545,074.730786 |
2022-02-18 08:36:00 | 108,000 | 108,400 | 108,000 | 108,200 | 193.885327 | 20,955,197.180674 |
2022-02-18 08:37:00 | 108,150 | 108,250 | 107,950 | 108,100 | 689.614738 | 74,534,193.722283 |
2022-02-18 08:38:00 | 108,000 | 108,100 | 107,850 | 108,100 | 453.277158 | 48,944,642.604052 |
2022-02-18 08:39:00 | 108,100 | 108,100 | 107,850 | 108,100 | 1,193.128724 | 128,717,702.732764 |
2022-02-18 08:40:00 | 108,100 | 108,300 | 107,850 | 108,300 | 232.67462 | 25,137,059.549394 |
2022-02-18 08:41:00 | 108,000 | 108,300 | 108,000 | 108,000 | 33.144914 | 3,580,655.030464 |
2022-02-18 08:42:00 | 108,000 | 108,300 | 107,950 | 108,300 | 331.220085 | 35,769,752.753783 |
2022-02-18 08:43:00 | 108,150 | 108,150 | 108,000 | 108,100 | 38.174824 | 4,124,889.84453 |
2022-02-18 08:44:00 | 108,050 | 108,100 | 107,700 | 108,100 | 488.767928 | 52,701,983.217007 |
2022-02-18 08:45:00 | 107,950 | 107,950 | 107,550 | 107,600 | 397.37927 | 42,791,632.079154 |
2022-02-18 08:46:00 | 107,550 | 107,700 | 107,500 | 107,700 | 188.895855 | 20,319,610.279212 |
2022-02-18 08:47:00 | 107,550 | 107,700 | 107,500 | 107,500 | 364.808364 | 39,247,311.484776 |
2022-02-18 08:48:00 | 107,500 | 107,550 | 107,450 | 107,550 | 417.55415 | 44,886,703.270191 |
2022-02-18 08:49:00 | 107,550 | 107,550 | 107,400 | 107,400 | 72.408409 | 7,782,022.167098 |
2022-02-18 08:50:00 | 107,400 | 107,550 | 107,400 | 107,550 | 477.542221 | 51,328,579.138751 |
2022-02-18 08:51:00 | 107,550 | 107,700 | 107,500 | 107,700 | 336.609753 | 36,204,131.940797 |
2022-02-18 08:52:00 | 107,650 | 107,700 | 107,250 | 107,650 | 91.631187 | 9,843,776.393178 |
2022-02-18 08:53:00 | 107,650 | 107,650 | 107,200 | 107,200 | 227.87312 | 24,439,985.919429 |
2022-02-18 08:54:00 | 107,250 | 107,300 | 107,200 | 107,250 | 179.184113 | 19,213,296.783376 |
2022-02-18 08:55:00 | 107,550 | 107,550 | 107,350 | 107,400 | 101.469531 | 10,903,282.509176 |
2022-02-18 08:56:00 | 107,400 | 107,400 | 107,250 | 107,250 | 359.251104 | 38,571,005.44072 |
2022-02-18 08:57:00 | 107,250 | 107,350 | 107,250 | 107,350 | 117.037972 | 12,557,183.985426 |
2022-02-18 08:58:00 | 107,250 | 107,700 | 107,200 | 107,700 | 547.083357 | 58,738,551.031476 |
2022-02-18 08:59:00 | 107,550 | 107,700 | 107,450 | 107,500 | 126.632903 | 13,632,097.949785 |
2022-02-18 09:00:00 | 107,550 | 107,550 | 107,050 | 107,500 | 218.712868 | 23,473,021.195041 |
2022-02-18 09:01:00 | 107,500 | 107,500 | 107,050 | 107,200 | 132.61937 | 14,233,631.258661 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.