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 19:16:00 | 108,250 | 108,350 | 108,250 | 108,350 | 201.687228 | 21,840,830.472935 |
2022-02-18 19:17:00 | 108,550 | 108,550 | 108,450 | 108,450 | 2.765402 | 299,999.998542 |
2022-02-18 19:18:00 | 108,350 | 108,350 | 108,350 | 108,350 | 14.599157 | 1,581,818.698873 |
2022-02-18 19:19:00 | 108,350 | 108,350 | 108,250 | 108,250 | 6.924571 | 749,815.580206 |
2022-02-18 19:20:00 | 108,250 | 108,450 | 108,250 | 108,300 | 84.591137 | 9,161,513.966614 |
2022-02-18 19:21:00 | 108,350 | 108,350 | 108,350 | 108,350 | 26.659787 | 2,888,587.880277 |
2022-02-18 19:22:00 | 108,350 | 108,350 | 108,350 | 108,350 | 45.651484 | 4,946,338.290317 |
2022-02-18 19:24:00 | 108,450 | 108,650 | 108,300 | 108,300 | 659.496787 | 71,442,550.248552 |
2022-02-18 19:25:00 | 108,300 | 108,350 | 108,300 | 108,300 | 406.181551 | 43,989,553.393049 |
2022-02-18 19:26:00 | 108,300 | 108,600 | 108,300 | 108,600 | 70.589321 | 7,645,561.256724 |
2022-02-18 19:27:00 | 108,600 | 108,600 | 108,600 | 108,600 | 2.259199 | 245,348.998368 |
2022-02-18 19:28:00 | 108,600 | 108,600 | 108,350 | 108,600 | 29.897385 | 3,241,315.98928 |
2022-02-18 19:29:00 | 108,350 | 108,350 | 108,300 | 108,350 | 93.873928 | 10,170,966.004808 |
2022-02-18 19:30:00 | 108,300 | 108,350 | 108,300 | 108,300 | 473.783977 | 51,311,818.63381 |
2022-02-18 19:31:00 | 108,300 | 108,300 | 108,300 | 108,300 | 2,239.954108 | 242,587,029.932139 |
2022-02-18 19:32:00 | 108,300 | 108,350 | 108,300 | 108,350 | 44.124538 | 4,779,230.533402 |
2022-02-18 19:33:00 | 108,350 | 108,350 | 108,050 | 108,050 | 1,052.606 | 113,989,010.462645 |
2022-02-18 19:34:00 | 108,000 | 108,050 | 108,000 | 108,000 | 97.74556 | 10,558,305.75592 |
2022-02-18 19:35:00 | 108,050 | 108,050 | 107,950 | 107,950 | 53.2407 | 5,748,321.724401 |
2022-02-18 19:36:00 | 107,950 | 108,250 | 107,950 | 107,950 | 75.457575 | 8,148,092.583321 |
2022-02-18 19:37:00 | 107,950 | 108,250 | 107,950 | 108,250 | 40.038638 | 4,322,186.246978 |
2022-02-18 19:38:00 | 108,250 | 108,250 | 108,100 | 108,100 | 156.0196 | 16,872,295.195072 |
2022-02-18 19:40:00 | 108,000 | 108,000 | 107,950 | 107,950 | 101.934182 | 11,004,519.864216 |
2022-02-18 19:41:00 | 107,950 | 107,950 | 107,900 | 107,900 | 34.845268 | 3,760,267.614083 |
2022-02-18 19:42:00 | 107,900 | 107,900 | 107,900 | 107,900 | 21.198888 | 2,287,359.987146 |
2022-02-18 19:43:00 | 107,900 | 107,950 | 107,900 | 107,950 | 22.643343 | 2,444,250.548977 |
2022-02-18 19:44:00 | 107,950 | 107,950 | 107,950 | 107,950 | 7.654 | 826,249.3 |
2022-02-18 19:45:00 | 107,950 | 107,950 | 107,950 | 107,950 | 2.84929 | 307,580.825274 |
2022-02-18 19:46:00 | 108,100 | 108,100 | 108,050 | 108,050 | 19.749013 | 2,134,343.167797 |
2022-02-18 19:47:00 | 108,050 | 108,300 | 108,050 | 108,300 | 152.626919 | 16,514,724.032075 |
2022-02-18 19:48:00 | 108,150 | 108,200 | 108,150 | 108,150 | 37.331364 | 4,037,941.692636 |
2022-02-18 19:49:00 | 108,150 | 108,150 | 108,150 | 108,150 | 15.4288 | 1,668,624.72 |
2022-02-18 19:50:00 | 108,150 | 108,300 | 108,150 | 108,200 | 314.464426 | 34,030,494.648483 |
2022-02-18 19:51:00 | 108,200 | 108,300 | 108,200 | 108,300 | 28.42559 | 3,076,854.367759 |
2022-02-18 19:52:00 | 108,300 | 108,300 | 108,200 | 108,300 | 5.541084 | 599,886.363465 |
2022-02-18 19:53:00 | 108,300 | 108,300 | 108,300 | 108,300 | 3.158827 | 342,100.948938 |
2022-02-18 19:54:00 | 108,300 | 108,350 | 108,200 | 108,300 | 113.270138 | 12,258,652.539362 |
2022-02-18 19:55:00 | 108,250 | 108,350 | 108,250 | 108,300 | 40.099081 | 4,342,456.396817 |
2022-02-18 19:56:00 | 108,300 | 108,300 | 108,300 | 108,300 | 11.790696 | 1,276,932.416871 |
2022-02-18 19:57:00 | 108,300 | 108,300 | 108,300 | 108,300 | 11.299813 | 1,223,769.744651 |
2022-02-18 19:58:00 | 108,300 | 108,300 | 108,200 | 108,200 | 293.44767 | 31,770,872.887764 |
2022-02-18 19:59:00 | 108,200 | 108,200 | 108,200 | 108,200 | 5.600423 | 605,965.793486 |
2022-02-18 20:00:00 | 108,200 | 108,300 | 108,200 | 108,300 | 14.745268 | 1,596,591.614217 |
2022-02-18 20:01:00 | 108,200 | 108,300 | 108,200 | 108,300 | 3.092336 | 334,699.99963 |
2022-02-18 20:02:00 | 108,200 | 108,200 | 108,200 | 108,200 | 22.034779 | 2,384,163.063996 |
2022-02-18 20:03:00 | 108,200 | 108,250 | 107,950 | 107,950 | 335.740749 | 36,293,607.026924 |
2022-02-18 20:04:00 | 108,000 | 108,000 | 107,650 | 107,650 | 466.348637 | 50,291,495.417328 |
2022-02-18 20:05:00 | 107,650 | 107,650 | 107,350 | 107,500 | 282.286618 | 30,342,825.934495 |
2022-02-18 20:06:00 | 107,500 | 107,500 | 107,300 | 107,300 | 495.949753 | 53,224,915.898007 |
2022-02-18 20:07:00 | 107,250 | 107,250 | 106,800 | 106,800 | 618.51888 | 66,174,012.185875 |
2022-02-18 20:08:00 | 106,800 | 107,000 | 106,600 | 106,900 | 1,140.80528 | 121,798,701.806645 |
2022-02-18 20:09:00 | 106,850 | 107,000 | 106,600 | 106,850 | 216.097292 | 23,053,195.938863 |
2022-02-18 20:10:00 | 106,950 | 106,950 | 106,700 | 106,700 | 231.63973 | 24,757,144.151901 |
2022-02-18 20:11:00 | 106,700 | 106,700 | 106,200 | 106,300 | 1,091.438285 | 116,106,167.097341 |
2022-02-18 20:12:00 | 106,350 | 106,700 | 106,250 | 106,300 | 1,818.270636 | 193,368,205.006293 |
2022-02-18 20:13:00 | 106,300 | 106,400 | 106,200 | 106,300 | 276.22169 | 29,359,886.725331 |
2022-02-18 20:14:00 | 106,200 | 106,400 | 106,100 | 106,150 | 2,174.715999 | 230,907,445.754852 |
2022-02-18 20:15:00 | 106,150 | 106,650 | 106,050 | 106,450 | 985.721292 | 104,650,429.99483 |
2022-02-18 20:16:00 | 106,400 | 106,650 | 106,300 | 106,300 | 265.834417 | 28,290,814.170809 |
2022-02-18 20:17:00 | 106,500 | 106,500 | 106,100 | 106,200 | 304.130228 | 32,320,169.651239 |
2022-02-18 20:18:00 | 106,150 | 106,150 | 105,700 | 106,050 | 2,843.228474 | 300,825,923.305376 |
2022-02-18 20:19:00 | 106,050 | 106,200 | 105,950 | 106,150 | 504.411724 | 53,493,680.51418 |
2022-02-18 20:20:00 | 106,150 | 106,200 | 106,150 | 106,200 | 558.486515 | 59,289,682.858693 |
2022-02-18 20:21:00 | 106,200 | 106,400 | 106,150 | 106,150 | 459.6491 | 48,815,299.873033 |
2022-02-18 20:22:00 | 106,150 | 106,400 | 106,000 | 106,250 | 325.595051 | 34,556,796.960958 |
2022-02-18 20:23:00 | 106,250 | 106,500 | 106,250 | 106,500 | 359.661965 | 38,272,403.39999 |
2022-02-18 20:24:00 | 106,400 | 106,400 | 106,350 | 106,350 | 477.116379 | 50,743,600.969562 |
2022-02-18 20:25:00 | 106,350 | 106,450 | 106,350 | 106,450 | 97.269176 | 10,353,993.607674 |
2022-02-18 20:26:00 | 106,450 | 106,550 | 106,450 | 106,550 | 220.446302 | 23,479,546.118919 |
2022-02-18 20:27:00 | 106,550 | 106,550 | 106,450 | 106,500 | 318.354174 | 33,901,370.375976 |
2022-02-18 20:28:00 | 106,500 | 106,500 | 106,350 | 106,350 | 365.754902 | 38,914,841.642459 |
2022-02-18 20:29:00 | 106,350 | 106,400 | 106,200 | 106,350 | 647.507209 | 68,866,841.709533 |
2022-02-18 20:30:00 | 106,350 | 106,400 | 106,150 | 106,400 | 1,664.550986 | 177,051,834.331837 |
2022-02-18 20:31:00 | 106,400 | 106,400 | 106,300 | 106,300 | 176.59037 | 18,786,452.331117 |
2022-02-18 20:32:00 | 106,300 | 106,450 | 106,100 | 106,400 | 295.027383 | 31,339,331.914883 |
2022-02-18 20:33:00 | 106,400 | 106,400 | 106,100 | 106,200 | 189.118115 | 20,076,676.933719 |
2022-02-18 20:34:00 | 106,200 | 106,250 | 105,950 | 105,950 | 159.010635 | 16,862,923.294791 |
2022-02-18 20:35:00 | 106,100 | 106,100 | 105,800 | 105,850 | 551.728715 | 58,436,738.733972 |
2022-02-18 20:36:00 | 105,850 | 106,000 | 105,500 | 105,800 | 1,146.757917 | 121,123,768.681163 |
2022-02-18 20:37:00 | 105,800 | 106,000 | 105,700 | 105,700 | 246.468816 | 26,072,703.179773 |
2022-02-18 20:38:00 | 105,700 | 105,700 | 105,300 | 105,700 | 991.170161 | 104,593,610.659962 |
2022-02-18 20:39:00 | 105,450 | 105,700 | 105,300 | 105,700 | 937.597623 | 98,991,955.830358 |
2022-02-18 20:40:00 | 105,700 | 105,700 | 105,250 | 105,300 | 855.169067 | 90,102,528.456794 |
2022-02-18 20:41:00 | 105,300 | 105,700 | 105,300 | 105,350 | 619.242473 | 65,263,288.865462 |
2022-02-18 20:42:00 | 105,550 | 105,850 | 105,350 | 105,600 | 246.940662 | 26,091,250.557737 |
2022-02-18 20:43:00 | 105,650 | 105,950 | 105,650 | 105,700 | 1,645.711665 | 173,963,813.487642 |
2022-02-18 20:44:00 | 105,700 | 106,000 | 105,700 | 105,950 | 154.153875 | 16,331,181.474144 |
2022-02-18 20:45:00 | 105,950 | 106,000 | 105,800 | 105,900 | 48.34286 | 5,123,196.676349 |
2022-02-18 20:46:00 | 106,100 | 106,150 | 106,000 | 106,150 | 119.994752 | 12,723,796.800926 |
2022-02-18 20:47:00 | 106,150 | 106,150 | 105,950 | 105,950 | 136.437403 | 14,470,690.124695 |
2022-02-18 20:48:00 | 105,950 | 106,000 | 105,950 | 106,000 | 67.861381 | 7,192,437.843282 |
2022-02-18 20:49:00 | 106,100 | 106,150 | 106,000 | 106,000 | 80.882881 | 8,582,324.212961 |
2022-02-18 20:50:00 | 106,000 | 106,050 | 105,800 | 105,800 | 116.812047 | 12,367,486.425986 |
2022-02-18 20:51:00 | 105,750 | 105,850 | 105,700 | 105,800 | 80.916539 | 8,558,151.751796 |
2022-02-18 20:52:00 | 105,850 | 105,850 | 105,750 | 105,750 | 99.566201 | 10,534,471.527559 |
2022-02-18 20:53:00 | 105,750 | 105,750 | 105,400 | 105,450 | 466.874013 | 49,239,862.451464 |
2022-02-18 20:54:00 | 105,450 | 105,600 | 105,150 | 105,400 | 325.890614 | 34,314,520.927779 |
2022-02-18 20:55:00 | 105,200 | 105,400 | 105,200 | 105,200 | 169.590815 | 17,854,689.616932 |
2022-02-18 20:56:00 | 105,200 | 105,350 | 105,050 | 105,100 | 1,618.645412 | 170,132,024.004143 |
2022-02-18 20:57:00 | 105,100 | 105,200 | 105,000 | 105,200 | 533.569156 | 56,027,510.163574 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.