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 |
|---|---|---|---|---|---|---|
2022-02-17 00:12:00 | 112,800 | 112,950 | 112,800 | 112,800 | 138.791671 | 15,661,159.91006 |
2022-02-17 00:13:00 | 112,800 | 113,000 | 112,800 | 113,000 | 28.340351 | 3,201,002.733491 |
2022-02-17 00:14:00 | 113,000 | 113,000 | 112,700 | 112,800 | 150.36196 | 16,966,932.819524 |
2022-02-17 00:15:00 | 112,800 | 112,800 | 112,650 | 112,650 | 111.233803 | 12,546,913.407432 |
2022-02-17 00:16:00 | 112,600 | 112,650 | 112,350 | 112,400 | 214.883063 | 24,182,611.038199 |
2022-02-17 00:17:00 | 112,550 | 112,550 | 112,200 | 112,300 | 108.18914 | 12,141,778.361846 |
2022-02-17 00:18:00 | 112,250 | 112,600 | 112,250 | 112,300 | 114.293383 | 12,838,426.301293 |
2022-02-17 00:19:00 | 112,300 | 112,350 | 112,300 | 112,300 | 439.620802 | 49,369,505.123824 |
2022-02-17 00:20:00 | 112,300 | 112,300 | 112,250 | 112,250 | 293.653511 | 32,971,796.10679 |
2022-02-17 00:21:00 | 112,300 | 112,300 | 112,250 | 112,250 | 20.982186 | 2,355,962.991426 |
2022-02-17 00:22:00 | 112,300 | 112,500 | 112,300 | 112,350 | 47.524317 | 5,339,004.086377 |
2022-02-17 00:23:00 | 112,400 | 112,400 | 112,400 | 112,400 | 7.615334 | 855,963.493268 |
2022-02-17 00:24:00 | 112,550 | 112,600 | 112,500 | 112,600 | 23.459278 | 2,639,908.821502 |
2022-02-17 00:25:00 | 112,650 | 112,800 | 112,650 | 112,800 | 82.401108 | 9,293,289.68077 |
2022-02-17 00:26:00 | 112,800 | 112,800 | 112,700 | 112,700 | 86.443083 | 9,746,333.516366 |
2022-02-17 00:27:00 | 112,700 | 112,750 | 112,700 | 112,750 | 58.176186 | 6,558,031.034058 |
2022-02-17 00:28:00 | 112,800 | 112,800 | 112,750 | 112,750 | 40.324334 | 4,546,620.361145 |
2022-02-17 00:29:00 | 112,750 | 112,800 | 112,750 | 112,800 | 98.770236 | 11,140,927.80624 |
2022-02-17 00:30:00 | 112,800 | 112,950 | 112,800 | 112,950 | 2.139073 | 241,303.274067 |
2022-02-17 00:31:00 | 112,950 | 113,300 | 112,950 | 113,300 | 445.404335 | 50,385,987.442917 |
2022-02-17 00:32:00 | 113,300 | 113,450 | 113,250 | 113,300 | 242.680964 | 27,510,483.879197 |
2022-02-17 00:33:00 | 113,300 | 113,500 | 113,300 | 113,300 | 250.720062 | 28,434,458.027925 |
2022-02-17 00:34:00 | 113,400 | 113,400 | 112,900 | 112,900 | 155.965536 | 17,664,325.383495 |
2022-02-17 00:35:00 | 113,100 | 113,250 | 113,100 | 113,250 | 165.851178 | 18,775,478.637914 |
2022-02-17 00:36:00 | 113,250 | 113,250 | 113,250 | 113,250 | 4.133741 | 468,146.170515 |
2022-02-17 00:37:00 | 113,250 | 113,400 | 113,250 | 113,400 | 50.280592 | 5,696,972.709565 |
2022-02-17 00:38:00 | 113,400 | 113,400 | 113,350 | 113,350 | 137.087817 | 15,542,072.936853 |
2022-02-17 00:39:00 | 113,400 | 113,500 | 113,400 | 113,500 | 291.103978 | 33,031,801.05022 |
2022-02-17 00:40:00 | 113,550 | 113,850 | 113,550 | 113,850 | 136.557183 | 15,516,384.023323 |
2022-02-17 00:41:00 | 113,850 | 114,300 | 113,850 | 114,100 | 533.578628 | 60,866,462.051033 |
2022-02-17 00:42:00 | 114,300 | 114,950 | 114,300 | 114,900 | 2,748.524895 | 315,010,540.960601 |
2022-02-17 00:43:00 | 114,850 | 114,900 | 114,500 | 114,500 | 342.755403 | 39,315,783.521225 |
2022-02-17 00:44:00 | 114,450 | 114,550 | 114,300 | 114,500 | 182.421928 | 20,872,918.827754 |
2022-02-17 00:45:00 | 114,550 | 114,550 | 114,200 | 114,300 | 169.677241 | 19,417,156.836592 |
2022-02-17 00:46:00 | 114,300 | 114,500 | 114,100 | 114,200 | 166.767325 | 19,042,907.722787 |
2022-02-17 00:47:00 | 114,200 | 114,200 | 114,050 | 114,050 | 166.310901 | 18,976,670.709467 |
2022-02-17 00:48:00 | 114,000 | 114,050 | 113,850 | 113,850 | 346.778588 | 39,512,241.832448 |
2022-02-17 00:49:00 | 113,850 | 114,050 | 113,800 | 114,000 | 107.343692 | 12,225,943.590249 |
2022-02-17 00:50:00 | 114,050 | 114,200 | 114,000 | 114,200 | 107.80525 | 12,299,851.674186 |
2022-02-17 00:51:00 | 114,200 | 114,200 | 114,050 | 114,050 | 44.702956 | 5,100,584.587978 |
2022-02-17 00:52:00 | 114,050 | 114,050 | 113,850 | 113,850 | 304.732362 | 34,715,198.883357 |
2022-02-17 00:53:00 | 113,850 | 114,100 | 113,750 | 114,100 | 302.755411 | 34,468,255.73099 |
2022-02-17 00:54:00 | 113,900 | 114,050 | 113,850 | 113,850 | 82.536199 | 9,400,209.137431 |
2022-02-17 00:55:00 | 113,950 | 113,950 | 113,750 | 113,800 | 150.424434 | 17,124,794.169802 |
2022-02-17 00:56:00 | 113,850 | 113,850 | 113,500 | 113,600 | 228.659333 | 25,997,179.519135 |
2022-02-17 00:57:00 | 113,600 | 113,600 | 113,550 | 113,600 | 44.147299 | 5,014,690.22245 |
2022-02-17 00:58:00 | 113,750 | 113,750 | 113,500 | 113,500 | 35.866537 | 4,073,644.204284 |
2022-02-17 00:59:00 | 113,500 | 113,900 | 113,500 | 113,900 | 40.011183 | 4,542,857.67606 |
2022-02-17 01:00:00 | 113,900 | 114,100 | 113,550 | 113,750 | 262.724003 | 29,948,097.44074 |
2022-02-17 01:02:00 | 113,700 | 113,900 | 113,700 | 113,900 | 39.304224 | 4,468,925.482868 |
2022-02-17 01:03:00 | 113,900 | 113,900 | 113,650 | 113,750 | 77.96073 | 8,868,253.659512 |
2022-02-17 01:04:00 | 113,700 | 113,800 | 113,700 | 113,700 | 72.710776 | 8,267,269.899175 |
2022-02-17 01:05:00 | 113,950 | 113,950 | 113,700 | 113,700 | 7.952979 | 905,652.452633 |
2022-02-17 01:06:00 | 113,700 | 113,700 | 113,400 | 113,450 | 139.763115 | 15,866,933.031572 |
2022-02-17 01:07:00 | 113,450 | 113,750 | 113,400 | 113,750 | 70.423356 | 8,006,629.317025 |
2022-02-17 01:08:00 | 113,750 | 113,750 | 113,750 | 113,750 | 24.986587 | 2,842,224.311063 |
2022-02-17 01:09:00 | 113,750 | 113,750 | 113,500 | 113,500 | 2.653609 | 301,624.138805 |
2022-02-17 01:10:00 | 113,500 | 113,500 | 113,350 | 113,500 | 132.664378 | 15,053,253.375794 |
2022-02-17 01:11:00 | 113,500 | 113,500 | 113,050 | 113,150 | 375.587772 | 42,513,419.954318 |
2022-02-17 01:12:00 | 113,150 | 113,150 | 113,000 | 113,000 | 38.579083 | 4,363,919.433486 |
2022-02-17 01:13:00 | 112,950 | 112,950 | 112,700 | 112,700 | 253.930926 | 28,628,171.262685 |
2022-02-17 01:14:00 | 112,700 | 112,700 | 112,500 | 112,500 | 1,239.026718 | 139,403,353.344078 |
2022-02-17 01:15:00 | 112,450 | 112,500 | 112,450 | 112,500 | 167.505231 | 18,837,951.903009 |
2022-02-17 01:16:00 | 112,500 | 112,700 | 112,450 | 112,600 | 165.906843 | 18,681,357.576513 |
2022-02-17 01:17:00 | 112,700 | 112,700 | 112,500 | 112,500 | 104.862322 | 11,816,031.477973 |
2022-02-17 01:18:00 | 112,550 | 112,550 | 112,150 | 112,450 | 234.241378 | 26,313,113.083159 |
2022-02-17 01:19:00 | 112,450 | 112,450 | 112,100 | 112,150 | 69.315762 | 7,779,183.138496 |
2022-02-17 01:20:00 | 112,250 | 112,850 | 112,150 | 112,150 | 115.128028 | 12,946,379.048729 |
2022-02-17 01:21:00 | 112,500 | 112,750 | 112,500 | 112,750 | 84.883883 | 9,567,339.147885 |
2022-02-17 01:22:00 | 112,500 | 112,800 | 112,400 | 112,800 | 119.788065 | 13,486,698.857479 |
2022-02-17 01:23:00 | 112,800 | 112,900 | 112,800 | 112,900 | 97.473759 | 11,001,462.733442 |
2022-02-17 01:24:00 | 112,850 | 112,850 | 112,850 | 112,850 | 384.222013 | 43,359,454.133195 |
2022-02-17 01:25:00 | 113,150 | 113,200 | 113,000 | 113,050 | 53.030118 | 5,996,759.524563 |
2022-02-17 01:26:00 | 113,250 | 113,250 | 113,050 | 113,150 | 31.199667 | 3,532,041.454135 |
2022-02-17 01:27:00 | 113,000 | 113,150 | 113,000 | 113,150 | 152.158129 | 17,214,973.972836 |
2022-02-17 01:28:00 | 113,150 | 113,150 | 113,150 | 113,150 | 8.837826 | 999,999.999454 |
2022-02-17 01:29:00 | 113,050 | 113,350 | 113,050 | 113,350 | 179.83875 | 20,345,751.513888 |
2022-02-17 01:30:00 | 113,350 | 113,450 | 113,300 | 113,450 | 9.843584 | 1,115,749.271477 |
2022-02-17 01:31:00 | 113,450 | 113,500 | 113,450 | 113,450 | 155.485536 | 17,642,898.994133 |
2022-02-17 01:32:00 | 113,450 | 113,500 | 113,450 | 113,450 | 114.875067 | 13,035,195.712378 |
2022-02-17 01:33:00 | 113,450 | 113,450 | 113,300 | 113,300 | 153.303963 | 17,383,328.834114 |
2022-02-17 01:34:00 | 113,350 | 113,350 | 113,100 | 113,100 | 39.346654 | 4,456,747.129077 |
2022-02-17 01:35:00 | 113,100 | 113,200 | 113,100 | 113,200 | 3.787885 | 428,625.706821 |
2022-02-17 01:36:00 | 113,250 | 113,450 | 113,250 | 113,300 | 88.971039 | 10,093,715.918884 |
2022-02-17 01:37:00 | 113,350 | 113,350 | 113,350 | 113,350 | 0.088222 | 9,999.999972 |
2022-02-17 01:39:00 | 113,300 | 113,300 | 113,300 | 113,300 | 5.63459 | 638,399.05833 |
2022-02-17 01:40:00 | 113,450 | 113,450 | 113,100 | 113,100 | 81.552864 | 9,245,732.968283 |
2022-02-17 01:41:00 | 113,000 | 113,200 | 112,950 | 112,950 | 67.019186 | 7,578,344.616402 |
2022-02-17 01:42:00 | 112,950 | 112,950 | 112,800 | 112,850 | 8.233594 | 929,767.088611 |
2022-02-17 01:43:00 | 112,800 | 112,800 | 112,650 | 112,700 | 563.842231 | 63,552,926.715523 |
2022-02-17 01:44:00 | 112,700 | 112,700 | 112,700 | 112,700 | 30.905345 | 3,483,032.383754 |
2022-02-17 01:45:00 | 112,700 | 113,200 | 112,700 | 113,050 | 42.662901 | 4,812,709.895712 |
2022-02-17 01:46:00 | 113,050 | 113,050 | 112,800 | 112,800 | 20.753733 | 2,343,318.952681 |
2022-02-17 01:47:00 | 112,800 | 112,800 | 112,800 | 112,800 | 1.131742 | 127,660.477296 |
2022-02-17 01:48:00 | 112,800 | 113,050 | 112,800 | 113,050 | 58.262704 | 6,572,627.348776 |
2022-02-17 01:49:00 | 112,950 | 113,000 | 112,950 | 113,000 | 72.655622 | 8,206,781.623364 |
2022-02-17 01:50:00 | 113,000 | 113,300 | 113,000 | 113,300 | 79.812431 | 9,023,898.452081 |
2022-02-17 01:51:00 | 113,300 | 113,300 | 113,300 | 113,300 | 0.8826 | 99,998.58 |
2022-02-17 01:52:00 | 113,300 | 113,350 | 113,200 | 113,200 | 15.389123 | 1,743,440.274347 |
2022-02-17 01:53:00 | 113,200 | 113,200 | 113,200 | 113,200 | 17.656147 | 1,998,675.88568 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.