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 00:00:00 | 110,300 | 110,350 | 110,050 | 110,350 | 339.323083 | 37,397,110.649845 |
2022-02-18 00:01:00 | 110,200 | 110,500 | 110,200 | 110,500 | 53.642881 | 5,924,822.482822 |
2022-02-18 00:02:00 | 110,700 | 110,750 | 110,500 | 110,700 | 202.263457 | 22,356,147.736245 |
2022-02-18 00:03:00 | 110,700 | 111,350 | 110,700 | 111,100 | 746.745624 | 83,061,833.350644 |
2022-02-18 00:04:00 | 111,100 | 111,200 | 110,500 | 111,050 | 326.213581 | 36,186,361.678215 |
2022-02-18 00:05:00 | 111,050 | 111,050 | 110,650 | 110,650 | 280.082675 | 31,061,168.583583 |
2022-02-18 00:06:00 | 110,900 | 110,950 | 110,900 | 110,950 | 261.412264 | 29,003,688.148158 |
2022-02-18 00:07:00 | 111,100 | 111,250 | 111,100 | 111,250 | 128.886926 | 14,331,482.104701 |
2022-02-18 00:08:00 | 111,250 | 111,250 | 110,850 | 110,850 | 199.723256 | 22,180,643.91589 |
2022-02-18 00:09:00 | 110,900 | 111,100 | 110,700 | 111,100 | 85.608515 | 9,487,073.06092 |
2022-02-18 00:10:00 | 111,100 | 111,100 | 110,800 | 110,950 | 127.893673 | 14,183,422.377926 |
2022-02-18 00:11:00 | 110,950 | 110,950 | 110,650 | 110,750 | 167.596968 | 18,563,499.410124 |
2022-02-18 00:12:00 | 110,600 | 110,750 | 110,600 | 110,700 | 26.135747 | 2,891,438.708573 |
2022-02-18 00:13:00 | 110,600 | 110,750 | 110,500 | 110,700 | 203.0053 | 22,457,867.520571 |
2022-02-18 00:14:00 | 110,700 | 110,750 | 110,700 | 110,750 | 140.637634 | 15,575,183.515096 |
2022-02-18 00:15:00 | 110,750 | 110,750 | 110,650 | 110,650 | 58.262827 | 6,449,252.08018 |
2022-02-18 00:16:00 | 110,600 | 110,600 | 110,400 | 110,400 | 101.562708 | 11,222,782.165373 |
2022-02-18 00:17:00 | 110,400 | 110,400 | 110,300 | 110,300 | 106.808165 | 11,788,679.465805 |
2022-02-18 00:18:00 | 110,350 | 110,500 | 110,350 | 110,350 | 97.14962 | 10,730,957.028001 |
2022-02-18 00:19:00 | 110,450 | 110,550 | 110,450 | 110,500 | 212.976661 | 23,534,952.334292 |
2022-02-18 00:20:00 | 110,500 | 110,500 | 110,150 | 110,150 | 542.55534 | 59,783,291.486007 |
2022-02-18 00:21:00 | 110,100 | 110,150 | 109,850 | 109,950 | 1,172.885865 | 129,005,458.520509 |
2022-02-18 00:22:00 | 109,900 | 110,150 | 109,850 | 110,050 | 545.275524 | 59,962,584.447958 |
2022-02-18 00:23:00 | 110,100 | 110,550 | 110,050 | 110,050 | 160.944579 | 17,737,778.854328 |
2022-02-18 00:24:00 | 110,200 | 110,200 | 110,050 | 110,050 | 182.885775 | 20,127,972.193657 |
2022-02-18 00:25:00 | 110,000 | 110,000 | 109,850 | 110,000 | 70.505751 | 7,752,276.913908 |
2022-02-18 00:26:00 | 110,000 | 110,200 | 109,950 | 110,200 | 307.520293 | 33,832,551.175242 |
2022-02-18 00:27:00 | 110,100 | 110,450 | 110,000 | 110,450 | 102.126104 | 11,239,516.544737 |
2022-02-18 00:28:00 | 110,450 | 110,500 | 110,450 | 110,450 | 75.043711 | 8,291,559.966019 |
2022-02-18 00:29:00 | 110,500 | 110,500 | 110,350 | 110,400 | 235.572431 | 26,018,953.411796 |
2022-02-18 00:30:00 | 110,300 | 110,350 | 110,150 | 110,350 | 12.682816 | 1,398,714.33344 |
2022-02-18 00:31:00 | 110,450 | 110,550 | 110,450 | 110,550 | 29.300928 | 3,236,406.027987 |
2022-02-18 00:32:00 | 110,650 | 110,650 | 110,600 | 110,650 | 159.890509 | 17,690,531.000348 |
2022-02-18 00:33:00 | 110,650 | 110,650 | 110,600 | 110,600 | 14.608248 | 1,615,767.379937 |
2022-02-18 00:34:00 | 110,600 | 110,650 | 110,500 | 110,650 | 65.751299 | 7,270,288.601929 |
2022-02-18 00:35:00 | 110,650 | 110,650 | 110,350 | 110,350 | 119.19507 | 13,169,727.129502 |
2022-02-18 00:36:00 | 110,350 | 110,350 | 110,050 | 110,050 | 154.933761 | 17,080,553.568579 |
2022-02-18 00:37:00 | 110,050 | 110,250 | 109,700 | 110,100 | 429.99541 | 47,240,046.475476 |
2022-02-18 00:38:00 | 110,200 | 110,800 | 110,200 | 110,800 | 109.75435 | 12,113,626.423677 |
2022-02-18 00:39:00 | 110,800 | 111,300 | 110,700 | 110,900 | 243.460474 | 27,010,356.374103 |
2022-02-18 00:40:00 | 110,950 | 111,150 | 110,850 | 111,050 | 63.013105 | 6,986,832.754434 |
2022-02-18 00:41:00 | 110,850 | 111,000 | 110,700 | 110,850 | 105.871231 | 11,734,582.428113 |
2022-02-18 00:42:00 | 110,850 | 110,950 | 110,800 | 110,800 | 110.045875 | 12,198,881.531584 |
2022-02-18 00:43:00 | 111,000 | 111,000 | 110,950 | 110,950 | 38.533863 | 4,276,457.99483 |
2022-02-18 00:44:00 | 110,950 | 110,950 | 110,700 | 110,700 | 96.373238 | 10,676,107.602658 |
2022-02-18 00:45:00 | 110,750 | 110,750 | 110,700 | 110,750 | 92.796821 | 10,274,238.924444 |
2022-02-18 00:46:00 | 110,550 | 111,150 | 110,500 | 110,800 | 78.003487 | 8,655,843.972925 |
2022-02-18 00:47:00 | 110,800 | 110,900 | 110,400 | 110,650 | 40.859576 | 4,520,374.313406 |
2022-02-18 00:48:00 | 110,650 | 110,750 | 110,650 | 110,750 | 4.332818 | 479,679.928318 |
2022-02-18 00:49:00 | 110,650 | 110,650 | 110,550 | 110,550 | 86.5787 | 9,572,133.817082 |
2022-02-18 00:50:00 | 110,550 | 110,550 | 110,350 | 110,350 | 98.91417 | 10,930,418.296199 |
2022-02-18 00:51:00 | 110,400 | 110,400 | 110,150 | 110,150 | 235.988362 | 26,048,070.692007 |
2022-02-18 00:52:00 | 110,150 | 110,400 | 110,000 | 110,100 | 314.362866 | 34,587,959.629877 |
2022-02-18 00:53:00 | 110,100 | 110,400 | 110,100 | 110,400 | 101.735662 | 11,201,899.972094 |
2022-02-18 00:54:00 | 110,500 | 111,000 | 110,500 | 110,700 | 18.371119 | 2,030,315.783446 |
2022-02-18 00:55:00 | 110,650 | 110,900 | 110,650 | 110,900 | 552.991838 | 61,318,229.734077 |
2022-02-18 00:56:00 | 110,900 | 111,000 | 110,650 | 111,000 | 100.69885 | 11,169,449.283542 |
2022-02-18 00:57:00 | 111,050 | 111,050 | 110,750 | 110,750 | 9.270894 | 1,029,226.924018 |
2022-02-18 00:58:00 | 111,050 | 111,050 | 110,900 | 110,900 | 0.233148 | 25,864.983595 |
2022-02-18 00:59:00 | 111,000 | 111,050 | 111,000 | 111,000 | 112.815173 | 12,522,557.604689 |
2022-02-18 01:00:00 | 111,000 | 111,000 | 110,700 | 110,700 | 381.673799 | 42,320,537.052235 |
2022-02-18 01:01:00 | 110,850 | 111,600 | 110,850 | 111,500 | 202.850355 | 22,557,185.841505 |
2022-02-18 01:02:00 | 111,500 | 111,500 | 111,200 | 111,400 | 170.720618 | 19,019,176.334324 |
2022-02-18 01:03:00 | 111,200 | 111,400 | 110,550 | 110,550 | 199.505431 | 22,092,297.741036 |
2022-02-18 01:04:00 | 110,700 | 110,900 | 110,700 | 110,700 | 97.623766 | 10,811,665.699716 |
2022-02-18 01:05:00 | 110,850 | 110,850 | 110,600 | 110,850 | 20.856335 | 2,310,951.383108 |
2022-02-18 01:06:00 | 111,000 | 111,000 | 110,850 | 110,950 | 475.174256 | 52,709,376.496264 |
2022-02-18 01:07:00 | 110,950 | 111,000 | 110,950 | 111,000 | 61.609234 | 6,838,199.775542 |
2022-02-18 01:08:00 | 111,000 | 111,200 | 110,900 | 110,900 | 187.676321 | 20,832,316.074223 |
2022-02-18 01:09:00 | 110,800 | 111,050 | 110,800 | 111,050 | 21.705022 | 2,406,306.784521 |
2022-02-18 01:10:00 | 111,050 | 111,700 | 110,950 | 111,700 | 325.920572 | 36,316,588.302761 |
2022-02-18 01:11:00 | 111,600 | 111,700 | 111,600 | 111,700 | 124.623405 | 13,910,505.903259 |
2022-02-18 01:12:00 | 111,700 | 111,700 | 111,400 | 111,450 | 73.686133 | 8,224,291.897922 |
2022-02-18 01:13:00 | 111,450 | 111,650 | 111,450 | 111,450 | 116.693149 | 13,010,909.843941 |
2022-02-18 01:14:00 | 111,450 | 111,600 | 111,100 | 111,200 | 131.458918 | 14,626,789.141252 |
2022-02-18 01:15:00 | 111,100 | 111,350 | 111,100 | 111,100 | 39.946689 | 4,440,450.99776 |
2022-02-18 01:16:00 | 111,100 | 111,100 | 111,000 | 111,100 | 189.171004 | 21,012,877.869404 |
2022-02-18 01:17:00 | 111,100 | 111,250 | 110,950 | 111,250 | 46.305469 | 5,142,619.512414 |
2022-02-18 01:18:00 | 111,300 | 111,400 | 111,250 | 111,350 | 55.617676 | 6,190,909.344722 |
2022-02-18 01:19:00 | 111,400 | 111,400 | 111,200 | 111,200 | 50.306538 | 5,601,780.640077 |
2022-02-18 01:20:00 | 111,250 | 111,250 | 111,050 | 111,100 | 28.181166 | 3,131,822.981838 |
2022-02-18 01:21:00 | 111,050 | 111,150 | 110,850 | 111,150 | 74.10986 | 8,222,183.669466 |
2022-02-18 01:22:00 | 110,800 | 110,850 | 110,800 | 110,850 | 94.387049 | 10,462,412.059902 |
2022-02-18 01:23:00 | 110,850 | 110,850 | 110,600 | 110,600 | 171.597136 | 19,006,978.19775 |
2022-02-18 01:24:00 | 110,550 | 110,750 | 110,400 | 110,750 | 148.861719 | 16,448,949.381163 |
2022-02-18 01:25:00 | 110,750 | 110,750 | 110,750 | 110,750 | 59.268818 | 6,564,021.585748 |
2022-02-18 01:26:00 | 110,550 | 110,700 | 110,550 | 110,600 | 24.66592 | 2,728,322.636189 |
2022-02-18 01:27:00 | 110,600 | 110,700 | 110,600 | 110,700 | 96.707783 | 10,701,669.05184 |
2022-02-18 01:28:00 | 110,700 | 110,700 | 110,500 | 110,550 | 250.1681 | 27,652,383.84662 |
2022-02-18 01:29:00 | 110,700 | 110,750 | 110,700 | 110,750 | 22.58221 | 2,499,999.999162 |
2022-02-18 01:30:00 | 110,650 | 110,650 | 110,550 | 110,550 | 13.811285 | 1,526,927.904373 |
2022-02-18 01:31:00 | 110,550 | 110,550 | 110,550 | 110,550 | 35.467944 | 3,920,981.258948 |
2022-02-18 01:32:00 | 110,450 | 110,450 | 110,100 | 110,150 | 36.499024 | 4,025,454.705786 |
2022-02-18 01:33:00 | 110,300 | 110,300 | 110,100 | 110,250 | 90.550831 | 9,972,979.413918 |
2022-02-18 01:34:00 | 110,250 | 110,800 | 110,250 | 110,750 | 140.825558 | 15,580,953.876483 |
2022-02-18 01:35:00 | 110,750 | 110,900 | 110,750 | 110,800 | 64.772467 | 7,178,682.223417 |
2022-02-18 01:36:00 | 110,850 | 111,150 | 110,800 | 110,850 | 629.178601 | 69,885,017.886305 |
2022-02-18 01:37:00 | 110,900 | 111,000 | 110,450 | 110,600 | 169.440949 | 18,775,560.942042 |
2022-02-18 01:38:00 | 110,500 | 110,600 | 110,500 | 110,600 | 8.644466 | 955,716.504352 |
2022-02-18 01:39:00 | 110,600 | 110,700 | 110,600 | 110,700 | 42.395243 | 4,688,922.071141 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.