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 15:54:00 | 108,300 | 108,500 | 108,300 | 108,500 | 7.73493 | 838,794.579112 |
2022-02-18 15:55:00 | 108,500 | 108,500 | 108,300 | 108,300 | 0.237465 | 25,746.999155 |
2022-02-18 15:56:00 | 108,300 | 108,300 | 108,250 | 108,300 | 110.844412 | 11,999,601.741756 |
2022-02-18 15:57:00 | 108,300 | 108,300 | 108,100 | 108,100 | 249.979464 | 27,041,562.346436 |
2022-02-18 15:58:00 | 108,100 | 108,200 | 107,950 | 108,000 | 335.296164 | 36,211,350.143119 |
2022-02-18 15:59:00 | 108,000 | 108,050 | 108,000 | 108,050 | 75.608482 | 8,167,705.032275 |
2022-02-18 16:00:00 | 108,050 | 108,050 | 108,050 | 108,050 | 27.286659 | 2,948,323.484421 |
2022-02-18 16:01:00 | 108,050 | 108,050 | 108,050 | 108,050 | 55.002778 | 5,943,050.186671 |
2022-02-18 16:02:00 | 108,100 | 108,100 | 108,050 | 108,100 | 66.936802 | 7,234,144.799339 |
2022-02-18 16:03:00 | 108,100 | 108,150 | 108,100 | 108,150 | 19.41956 | 2,099,966.814573 |
2022-02-18 16:04:00 | 108,150 | 108,200 | 108,100 | 108,200 | 24.330401 | 2,630,795.813016 |
2022-02-18 16:05:00 | 108,250 | 108,350 | 108,250 | 108,350 | 14.372665 | 1,556,409.250122 |
2022-02-18 16:06:00 | 108,350 | 108,450 | 108,350 | 108,400 | 73.190842 | 7,930,368.756687 |
2022-02-18 16:07:00 | 108,400 | 108,400 | 108,350 | 108,400 | 11.661189 | 1,263,640.615744 |
2022-02-18 16:08:00 | 108,350 | 108,350 | 108,350 | 108,350 | 20 | 2,167,000 |
2022-02-18 16:09:00 | 108,350 | 108,350 | 108,350 | 108,350 | 5.156118 | 558,665.395052 |
2022-02-18 16:10:00 | 108,350 | 108,400 | 108,350 | 108,350 | 19.843101 | 2,150,046.147681 |
2022-02-18 16:11:00 | 108,350 | 108,350 | 108,350 | 108,350 | 10.428397 | 1,129,916.812783 |
2022-02-18 16:12:00 | 108,350 | 108,350 | 108,350 | 108,350 | 108.637226 | 11,770,843.479357 |
2022-02-18 16:13:00 | 108,350 | 108,350 | 108,350 | 108,350 | 115.076804 | 12,468,571.71015 |
2022-02-18 16:14:00 | 108,350 | 108,400 | 108,300 | 108,400 | 222.589813 | 24,119,640.38772 |
2022-02-18 16:15:00 | 108,450 | 108,500 | 108,250 | 108,350 | 120.080491 | 13,013,637.186851 |
2022-02-18 16:16:00 | 108,350 | 108,500 | 108,350 | 108,500 | 64.350312 | 6,972,963.81189 |
2022-02-18 16:17:00 | 108,450 | 108,500 | 108,400 | 108,450 | 76.078213 | 8,252,205.037048 |
2022-02-18 16:18:00 | 108,450 | 108,700 | 108,450 | 108,700 | 99.157946 | 10,767,689.015466 |
2022-02-18 16:19:00 | 108,700 | 108,700 | 108,650 | 108,700 | 338.21737 | 36,763,690.965334 |
2022-02-18 16:20:00 | 108,850 | 108,900 | 108,850 | 108,850 | 94.449832 | 10,281,642.164724 |
2022-02-18 16:21:00 | 108,850 | 108,900 | 108,650 | 108,800 | 521.094918 | 56,691,822.330092 |
2022-02-18 16:22:00 | 108,650 | 108,650 | 108,600 | 108,600 | 7.755619 | 842,401.613612 |
2022-02-18 16:23:00 | 108,600 | 108,600 | 108,400 | 108,500 | 26.139164 | 2,837,047.196459 |
2022-02-18 16:24:00 | 108,400 | 108,400 | 108,400 | 108,400 | 86.104491 | 9,333,726.800552 |
2022-02-18 16:25:00 | 108,400 | 108,500 | 108,400 | 108,500 | 86.760998 | 9,407,930.653552 |
2022-02-18 16:26:00 | 108,500 | 108,500 | 108,400 | 108,400 | 18.802649 | 2,038,549.395645 |
2022-02-18 16:27:00 | 108,400 | 108,400 | 108,350 | 108,350 | 91.185625 | 9,883,120.464108 |
2022-02-18 16:28:00 | 108,300 | 108,300 | 108,000 | 108,000 | 679.481673 | 73,508,345.569221 |
2022-02-18 16:29:00 | 108,000 | 108,000 | 107,500 | 107,900 | 640.344621 | 69,038,680.993001 |
2022-02-18 16:30:00 | 107,900 | 108,250 | 107,750 | 108,250 | 255.438305 | 27,561,327.945668 |
2022-02-18 16:31:00 | 107,950 | 107,950 | 107,850 | 107,850 | 163.887394 | 17,678,955.458009 |
2022-02-18 16:32:00 | 107,850 | 107,850 | 107,500 | 107,500 | 507.113061 | 54,552,330.850558 |
2022-02-18 16:33:00 | 107,500 | 107,750 | 107,450 | 107,750 | 179.685271 | 19,318,755.660468 |
2022-02-18 16:34:00 | 107,500 | 107,750 | 107,500 | 107,750 | 147.541519 | 15,888,019.43626 |
2022-02-18 16:35:00 | 107,750 | 107,950 | 107,750 | 107,950 | 74.784256 | 8,065,915.672942 |
2022-02-18 16:36:00 | 108,000 | 108,000 | 107,950 | 107,950 | 8.510044 | 918,704.997296 |
2022-02-18 16:37:00 | 107,800 | 107,800 | 107,800 | 107,800 | 9.148227 | 986,178.909408 |
2022-02-18 16:38:00 | 107,700 | 107,800 | 107,700 | 107,800 | 85.711438 | 9,239,348.125951 |
2022-02-18 16:39:00 | 108,050 | 108,050 | 107,850 | 107,850 | 3 | 323,750 |
2022-02-18 16:40:00 | 107,850 | 108,050 | 107,850 | 108,050 | 3.544613 | 382,570.318666 |
2022-02-18 16:41:00 | 108,050 | 108,050 | 108,050 | 108,050 | 51.04677 | 5,515,603.517949 |
2022-02-18 16:42:00 | 107,850 | 108,050 | 107,800 | 108,050 | 66.336961 | 7,156,753.534435 |
2022-02-18 16:43:00 | 107,950 | 108,000 | 107,900 | 107,950 | 39.453159 | 4,260,010.296435 |
2022-02-18 16:44:00 | 108,050 | 108,050 | 107,950 | 107,950 | 6.605664 | 713,363.481302 |
2022-02-18 16:45:00 | 107,950 | 107,950 | 107,900 | 107,900 | 48.722086 | 5,258,527.238267 |
2022-02-18 16:46:00 | 107,900 | 107,950 | 107,850 | 107,850 | 62.691805 | 6,764,218.769351 |
2022-02-18 16:47:00 | 107,850 | 107,850 | 107,800 | 107,800 | 129.746882 | 13,992,994.286943 |
2022-02-18 16:48:00 | 107,800 | 107,900 | 107,800 | 107,900 | 36.180285 | 3,903,737.290191 |
2022-02-18 16:49:00 | 107,950 | 107,950 | 107,900 | 107,950 | 34.62 | 3,737,228.978746 |
2022-02-18 16:50:00 | 107,850 | 107,900 | 107,850 | 107,900 | 7.514357 | 810,479.241148 |
2022-02-18 16:51:00 | 107,900 | 107,900 | 107,850 | 107,850 | 40.063446 | 4,322,153.620955 |
2022-02-18 16:52:00 | 107,850 | 107,850 | 107,800 | 107,800 | 110.127782 | 11,877,154.777875 |
2022-02-18 16:53:00 | 107,850 | 107,850 | 107,850 | 107,850 | 43.583148 | 4,700,442.556019 |
2022-02-18 16:54:00 | 107,850 | 107,900 | 107,850 | 107,900 | 119.964896 | 12,940,926.573614 |
2022-02-18 16:55:00 | 107,900 | 107,900 | 107,900 | 107,900 | 34.096086 | 3,678,967.698822 |
2022-02-18 16:56:00 | 107,900 | 107,950 | 107,900 | 107,950 | 78.507053 | 8,472,604.628279 |
2022-02-18 16:57:00 | 107,950 | 108,000 | 107,950 | 108,000 | 112.029476 | 12,094,183.42312 |
2022-02-18 16:58:00 | 108,000 | 108,000 | 108,000 | 108,000 | 32.201306 | 3,477,741.01128 |
2022-02-18 16:59:00 | 108,000 | 108,000 | 108,000 | 108,000 | 98.188502 | 10,604,358.17604 |
2022-02-18 17:00:00 | 108,000 | 108,000 | 107,900 | 107,900 | 301.479214 | 32,559,555.146933 |
2022-02-18 17:01:00 | 107,900 | 107,900 | 107,900 | 107,900 | 26.207098 | 2,827,745.927071 |
2022-02-18 17:02:00 | 107,950 | 108,000 | 107,900 | 107,900 | 62.957862 | 6,793,726.364454 |
2022-02-18 17:03:00 | 108,000 | 108,050 | 108,000 | 108,050 | 212.169809 | 22,920,103.98714 |
2022-02-18 17:04:00 | 108,050 | 108,150 | 108,050 | 108,100 | 6.232029 | 673,761.240017 |
2022-02-18 17:05:00 | 108,100 | 108,150 | 108,100 | 108,150 | 65.549547 | 7,088,020.68773 |
2022-02-18 17:06:00 | 108,150 | 108,300 | 108,150 | 108,300 | 179.365536 | 19,408,770.811696 |
2022-02-18 17:07:00 | 108,150 | 108,300 | 108,150 | 108,300 | 16.040443 | 1,736,870.645323 |
2022-02-18 17:08:00 | 108,300 | 108,300 | 108,300 | 108,300 | 1.167807 | 126,473.545752 |
2022-02-18 17:09:00 | 108,300 | 108,300 | 108,250 | 108,250 | 57.379422 | 6,213,438.108352 |
2022-02-18 17:10:00 | 108,250 | 108,250 | 108,250 | 108,250 | 43.975538 | 4,760,352.02747 |
2022-02-18 17:11:00 | 108,300 | 108,350 | 108,300 | 108,300 | 103.529485 | 11,214,203.896451 |
2022-02-18 17:12:00 | 108,300 | 108,300 | 108,300 | 108,300 | 33.895887 | 3,670,924.536108 |
2022-02-18 17:13:00 | 108,250 | 108,250 | 108,250 | 108,250 | 6.494429 | 703,021.931673 |
2022-02-18 17:15:00 | 108,250 | 108,400 | 108,250 | 108,400 | 0.409606 | 44,347.469943 |
2022-02-18 17:16:00 | 108,400 | 108,400 | 108,350 | 108,350 | 53.054647 | 5,750,892.268973 |
2022-02-18 17:17:00 | 108,350 | 108,450 | 108,300 | 108,450 | 30.447137 | 3,298,914.779689 |
2022-02-18 17:18:00 | 108,450 | 108,550 | 108,450 | 108,450 | 31.684793 | 3,436,417.158018 |
2022-02-18 17:19:00 | 108,550 | 108,600 | 108,450 | 108,450 | 13.284748 | 1,441,786.183678 |
2022-02-18 17:20:00 | 108,500 | 108,700 | 108,450 | 108,650 | 94.815752 | 10,295,098.978527 |
2022-02-18 17:21:00 | 108,500 | 108,700 | 108,500 | 108,650 | 7.501527 | 813,933.423847 |
2022-02-18 17:22:00 | 108,500 | 108,650 | 108,500 | 108,650 | 33.845385 | 3,672,362.215211 |
2022-02-18 17:23:00 | 108,500 | 108,650 | 108,500 | 108,650 | 3.138979 | 340,592.990409 |
2022-02-18 17:24:00 | 108,650 | 108,650 | 108,650 | 108,650 | 1 | 108,650 |
2022-02-18 17:25:00 | 108,650 | 108,650 | 108,500 | 108,500 | 29.670342 | 3,219,382.123275 |
2022-02-18 17:26:00 | 108,500 | 108,650 | 108,500 | 108,650 | 19.126007 | 2,078,029.177463 |
2022-02-18 17:27:00 | 108,650 | 108,650 | 108,500 | 108,500 | 123.620963 | 13,415,635.633251 |
2022-02-18 17:28:00 | 108,500 | 108,500 | 108,450 | 108,450 | 9.427116 | 1,022,620.718271 |
2022-02-18 17:29:00 | 108,450 | 108,550 | 108,450 | 108,550 | 22.566379 | 2,449,406.730628 |
2022-02-18 17:30:00 | 108,500 | 108,550 | 108,500 | 108,550 | 95.931142 | 10,409,212.692728 |
2022-02-18 17:31:00 | 108,550 | 108,550 | 108,450 | 108,500 | 42.724033 | 4,635,100.199445 |
2022-02-18 17:32:00 | 108,500 | 108,500 | 108,300 | 108,300 | 112.031492 | 12,137,859.271831 |
2022-02-18 17:33:00 | 108,300 | 108,350 | 108,300 | 108,350 | 16.177639 | 1,752,089.62706 |
2022-02-18 17:34:00 | 108,250 | 108,500 | 108,250 | 108,500 | 9.69222 | 1,049,826.366158 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.