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 09:02:00 | 107,100 | 107,200 | 106,500 | 106,650 | 382.211233 | 40,865,138.671868 |
2022-02-18 09:03:00 | 106,500 | 106,650 | 106,050 | 106,100 | 488.730187 | 51,908,997.198088 |
2022-02-18 09:04:00 | 106,050 | 106,850 | 106,050 | 106,400 | 757.495823 | 80,424,878.583803 |
2022-02-18 09:05:00 | 106,400 | 107,000 | 106,400 | 106,900 | 553.432265 | 59,049,806.913368 |
2022-02-18 09:06:00 | 106,900 | 107,300 | 106,850 | 107,050 | 1,331.024523 | 142,509,334.342567 |
2022-02-18 09:07:00 | 107,050 | 107,150 | 107,050 | 107,050 | 302.017301 | 32,338,865.462281 |
2022-02-18 09:08:00 | 107,150 | 107,600 | 107,150 | 107,600 | 988.204366 | 106,144,783.699162 |
2022-02-18 09:09:00 | 107,750 | 107,900 | 107,550 | 107,900 | 143.608877 | 15,470,323.979218 |
2022-02-18 09:10:00 | 107,700 | 107,750 | 107,250 | 107,450 | 1,215.717723 | 130,795,205.954226 |
2022-02-18 09:11:00 | 107,450 | 107,450 | 107,200 | 107,250 | 332.868682 | 35,714,631.941034 |
2022-02-18 09:12:00 | 107,200 | 107,200 | 106,950 | 106,950 | 328.255559 | 35,132,620.332783 |
2022-02-18 09:13:00 | 106,950 | 107,000 | 106,400 | 106,650 | 942.730114 | 100,684,422.323638 |
2022-02-18 09:14:00 | 106,600 | 106,700 | 106,450 | 106,550 | 364.10668 | 38,809,625.970143 |
2022-02-18 09:15:00 | 106,550 | 106,550 | 106,300 | 106,400 | 442.958153 | 47,147,501.34083 |
2022-02-18 09:16:00 | 106,300 | 106,400 | 105,900 | 105,900 | 1,010.798014 | 107,239,699.29827 |
2022-02-18 09:17:00 | 105,950 | 106,600 | 105,850 | 106,550 | 418.104048 | 44,297,376.146856 |
2022-02-18 09:18:00 | 106,250 | 106,250 | 105,800 | 106,000 | 203.687806 | 21,591,957.679939 |
2022-02-18 09:19:00 | 106,000 | 106,200 | 105,850 | 106,200 | 1,091.236314 | 115,639,918.027663 |
2022-02-18 09:20:00 | 106,150 | 106,150 | 105,850 | 106,000 | 474.427049 | 50,274,177.192181 |
2022-02-18 09:21:00 | 106,000 | 106,000 | 105,700 | 105,950 | 658.101003 | 69,664,531.884605 |
2022-02-18 09:22:00 | 105,950 | 106,050 | 105,900 | 106,050 | 308.252449 | 32,671,258.54435 |
2022-02-18 09:23:00 | 106,100 | 106,400 | 105,900 | 106,300 | 64.378783 | 6,827,523.388662 |
2022-02-18 09:24:00 | 106,300 | 106,400 | 106,300 | 106,300 | 156.663446 | 16,655,300.375933 |
2022-02-18 09:25:00 | 106,300 | 106,450 | 106,300 | 106,350 | 701.886225 | 74,672,047.501729 |
2022-02-18 09:26:00 | 106,400 | 106,500 | 106,300 | 106,500 | 200.535003 | 21,334,311.262454 |
2022-02-18 09:27:00 | 106,500 | 106,900 | 106,400 | 106,650 | 1,360.799094 | 145,227,907.891395 |
2022-02-18 09:28:00 | 106,750 | 106,800 | 106,600 | 106,650 | 1,142.709088 | 121,964,678.857392 |
2022-02-18 09:29:00 | 106,650 | 107,050 | 106,600 | 107,050 | 213.059285 | 22,733,576.37878 |
2022-02-18 09:30:00 | 106,800 | 106,900 | 106,800 | 106,900 | 98.110043 | 10,487,474.598215 |
2022-02-18 09:31:00 | 107,050 | 107,150 | 106,900 | 106,900 | 341.971922 | 36,586,410.510986 |
2022-02-18 09:32:00 | 106,900 | 107,100 | 106,900 | 107,100 | 488.803793 | 52,295,442.664753 |
2022-02-18 09:33:00 | 107,100 | 107,100 | 106,800 | 106,900 | 751.845774 | 80,407,503.874075 |
2022-02-18 09:34:00 | 106,750 | 106,900 | 106,600 | 106,850 | 82.353305 | 8,797,715.177127 |
2022-02-18 09:35:00 | 106,850 | 106,950 | 106,850 | 106,950 | 244.927269 | 26,172,285.249648 |
2022-02-18 09:36:00 | 106,950 | 107,300 | 106,850 | 107,000 | 286.660908 | 30,696,700.590576 |
2022-02-18 09:37:00 | 107,150 | 107,250 | 107,000 | 107,250 | 79.518044 | 8,519,492.964847 |
2022-02-18 09:38:00 | 107,250 | 107,450 | 107,250 | 107,450 | 551.587237 | 59,212,829.220926 |
2022-02-18 09:39:00 | 107,450 | 107,600 | 107,300 | 107,450 | 542.023062 | 58,244,593.079507 |
2022-02-18 09:40:00 | 107,450 | 107,500 | 107,400 | 107,450 | 117.550196 | 12,628,200.736488 |
2022-02-18 09:41:00 | 107,450 | 107,750 | 107,400 | 107,500 | 573.264589 | 61,673,208.925197 |
2022-02-18 09:42:00 | 107,450 | 107,450 | 107,050 | 107,050 | 470.307371 | 50,455,709.451728 |
2022-02-18 09:43:00 | 107,050 | 107,200 | 106,950 | 106,950 | 250.008327 | 26,757,633.935045 |
2022-02-18 09:44:00 | 107,000 | 107,350 | 106,900 | 106,900 | 135.98862 | 14,547,270.476098 |
2022-02-18 09:45:00 | 106,900 | 107,200 | 106,900 | 107,150 | 84.640953 | 9,067,002.762784 |
2022-02-18 09:46:00 | 107,150 | 107,150 | 106,900 | 106,900 | 152.601632 | 16,316,842.004766 |
2022-02-18 09:47:00 | 106,900 | 106,900 | 106,700 | 106,700 | 127.780114 | 13,641,038.314125 |
2022-02-18 09:48:00 | 106,650 | 106,700 | 106,400 | 106,400 | 278.446254 | 29,663,581.045856 |
2022-02-18 09:49:00 | 106,350 | 106,350 | 106,000 | 106,000 | 530.473543 | 56,282,087.641045 |
2022-02-18 09:50:00 | 106,000 | 106,150 | 106,000 | 106,150 | 146.412125 | 15,523,307.746225 |
2022-02-18 09:51:00 | 106,450 | 106,450 | 106,200 | 106,400 | 54.188191 | 5,765,116.82639 |
2022-02-18 09:52:00 | 106,400 | 106,550 | 106,350 | 106,500 | 239.160423 | 25,458,943.382403 |
2022-02-18 09:53:00 | 106,350 | 107,150 | 106,350 | 107,150 | 344.729143 | 36,758,249.135147 |
2022-02-18 09:54:00 | 107,150 | 107,150 | 106,850 | 107,100 | 64.892601 | 6,947,975.996731 |
2022-02-18 09:55:00 | 107,150 | 107,150 | 107,100 | 107,150 | 282.73764 | 30,293,953.661578 |
2022-02-18 09:56:00 | 107,100 | 107,100 | 106,500 | 107,000 | 150.872715 | 16,128,493.003908 |
2022-02-18 09:57:00 | 107,000 | 107,100 | 107,000 | 107,050 | 110.433056 | 11,816,464.325086 |
2022-02-18 09:58:00 | 107,050 | 107,100 | 106,950 | 106,950 | 69.21445 | 7,403,580.319316 |
2022-02-18 09:59:00 | 107,100 | 107,100 | 106,950 | 107,000 | 79.751065 | 8,533,839.284095 |
2022-02-18 10:00:00 | 107,000 | 107,000 | 107,000 | 107,000 | 23.481283 | 2,512,497.26174 |
2022-02-18 10:01:00 | 107,000 | 107,450 | 107,000 | 107,450 | 354.597193 | 38,007,154.661145 |
2022-02-18 10:02:00 | 107,400 | 107,400 | 107,100 | 107,100 | 231.153385 | 24,797,228.508954 |
2022-02-18 10:03:00 | 107,100 | 107,250 | 107,100 | 107,250 | 368.507705 | 39,513,700.34025 |
2022-02-18 10:04:00 | 107,250 | 107,250 | 107,100 | 107,150 | 548.388019 | 58,760,744.061861 |
2022-02-18 10:05:00 | 107,150 | 107,150 | 106,600 | 106,600 | 835.400701 | 89,401,176.124162 |
2022-02-18 10:06:00 | 106,750 | 106,800 | 106,500 | 106,650 | 128.465531 | 13,702,181.095321 |
2022-02-18 10:07:00 | 106,700 | 107,050 | 106,700 | 106,750 | 192.658291 | 20,576,081.713027 |
2022-02-18 10:08:00 | 107,000 | 107,000 | 107,000 | 107,000 | 17.705026 | 1,894,437.77879 |
2022-02-18 10:09:00 | 107,000 | 107,000 | 106,750 | 106,750 | 49.531149 | 5,288,595.817228 |
2022-02-18 10:10:00 | 106,700 | 106,900 | 106,650 | 106,650 | 80.011228 | 8,535,059.617487 |
2022-02-18 10:11:00 | 106,650 | 106,650 | 106,650 | 106,650 | 61.213869 | 6,528,459.106454 |
2022-02-18 10:12:00 | 106,650 | 106,650 | 106,500 | 106,550 | 144.478291 | 15,397,821.005551 |
2022-02-18 10:13:00 | 106,600 | 106,750 | 106,600 | 106,750 | 49.163635 | 5,244,724.862938 |
2022-02-18 10:14:00 | 106,750 | 107,000 | 106,650 | 107,000 | 431.623743 | 46,049,705.641546 |
2022-02-18 10:15:00 | 106,800 | 106,950 | 106,800 | 106,800 | 68.336314 | 7,305,382.122248 |
2022-02-18 10:16:00 | 106,800 | 106,950 | 106,650 | 106,950 | 226.125306 | 24,145,876.031376 |
2022-02-18 10:17:00 | 106,950 | 107,250 | 106,900 | 107,000 | 168.291987 | 18,009,303.138879 |
2022-02-18 10:18:00 | 107,000 | 107,100 | 107,000 | 107,100 | 151.890737 | 16,266,059.616956 |
2022-02-18 10:19:00 | 107,100 | 107,100 | 107,000 | 107,000 | 36.73927 | 3,933,906.702339 |
2022-02-18 10:20:00 | 107,000 | 107,200 | 107,000 | 107,200 | 15.741911 | 1,685,646.270059 |
2022-02-18 10:21:00 | 107,100 | 107,100 | 106,950 | 106,950 | 317.706337 | 33,993,529.071695 |
2022-02-18 10:22:00 | 106,950 | 106,950 | 106,700 | 106,700 | 91.890167 | 9,811,785.730597 |
2022-02-18 10:23:00 | 106,750 | 106,800 | 106,750 | 106,800 | 16.140824 | 1,723,544.999996 |
2022-02-18 10:24:00 | 106,800 | 106,800 | 106,800 | 106,800 | 1.1 | 117,480 |
2022-02-18 10:25:00 | 106,750 | 106,800 | 106,650 | 106,650 | 228.783468 | 24,419,899.053081 |
2022-02-18 10:26:00 | 106,650 | 106,700 | 106,650 | 106,650 | 221.877753 | 23,663,351.646906 |
2022-02-18 10:27:00 | 106,650 | 106,850 | 106,550 | 106,850 | 702.113852 | 74,852,879.221639 |
2022-02-18 10:28:00 | 106,850 | 106,850 | 106,650 | 106,650 | 26.605454 | 2,842,531.368338 |
2022-02-18 10:29:00 | 106,650 | 106,850 | 106,650 | 106,700 | 224.666494 | 23,976,643.968909 |
2022-02-18 10:30:00 | 106,700 | 107,000 | 106,700 | 106,750 | 36.168018 | 3,860,881.248338 |
2022-02-18 10:31:00 | 106,750 | 107,150 | 106,750 | 106,800 | 175.634431 | 18,791,043.695849 |
2022-02-18 10:32:00 | 106,850 | 107,400 | 106,850 | 107,400 | 62.16096 | 6,662,733.549907 |
2022-02-18 10:33:00 | 107,450 | 107,500 | 107,400 | 107,450 | 57.827442 | 6,211,523.853611 |
2022-02-18 10:34:00 | 107,500 | 107,650 | 107,450 | 107,650 | 100.943552 | 10,854,081.262408 |
2022-02-18 10:35:00 | 107,700 | 108,200 | 107,700 | 108,150 | 297.60827 | 32,088,729.630722 |
2022-02-18 10:36:00 | 108,150 | 108,300 | 107,800 | 108,150 | 350.855667 | 37,947,471.63142 |
2022-02-18 10:37:00 | 108,300 | 108,450 | 108,150 | 108,450 | 467.855981 | 50,670,332.871866 |
2022-02-18 10:38:00 | 108,500 | 108,550 | 108,450 | 108,550 | 271.218134 | 29,438,086.087566 |
2022-02-18 10:39:00 | 108,550 | 109,050 | 108,500 | 109,050 | 485.118207 | 52,717,062.52446 |
2022-02-18 10:40:00 | 108,900 | 109,350 | 108,900 | 109,350 | 526.35375 | 57,467,535.984776 |
2022-02-18 10:41:00 | 109,350 | 109,650 | 109,350 | 109,600 | 634.604977 | 69,450,233.328211 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.