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 |
|---|---|---|---|---|---|---|
2022-02-15 00:00:00 | 98,700 | 98,700 | 98,420 | 98,420 | 621.061285 | 61,235,068.487715 |
2022-02-15 00:01:00 | 98,400 | 98,410 | 98,120 | 98,170 | 250.170703 | 24,567,768.962024 |
2022-02-15 00:02:00 | 98,170 | 98,290 | 98,040 | 98,290 | 1,242.701308 | 121,865,886.453492 |
2022-02-15 00:03:00 | 98,290 | 98,390 | 98,130 | 98,390 | 95.240861 | 9,356,856.111797 |
2022-02-15 00:04:00 | 98,390 | 98,390 | 98,280 | 98,300 | 26.847172 | 2,640,330.697676 |
2022-02-15 00:05:00 | 98,280 | 98,360 | 98,280 | 98,360 | 89.610528 | 8,814,022.942906 |
2022-02-15 00:06:00 | 98,360 | 98,510 | 98,360 | 98,510 | 102.023172 | 10,038,426.351825 |
2022-02-15 00:07:00 | 98,500 | 98,510 | 98,500 | 98,510 | 114.408084 | 11,270,229.372388 |
2022-02-15 00:08:00 | 98,510 | 98,600 | 98,320 | 98,320 | 175.944955 | 17,337,670.59931 |
2022-02-15 00:09:00 | 98,320 | 98,460 | 98,280 | 98,320 | 985.542473 | 96,897,770.622597 |
2022-02-15 00:10:00 | 98,650 | 98,650 | 98,580 | 98,580 | 17.189881 | 1,695,253.690508 |
2022-02-15 00:11:00 | 98,580 | 98,600 | 98,380 | 98,410 | 78.12674 | 7,698,597.107929 |
2022-02-15 00:12:00 | 98,440 | 98,600 | 98,430 | 98,600 | 70.27861 | 6,926,490.681816 |
2022-02-15 00:13:00 | 98,600 | 98,680 | 98,590 | 98,680 | 110.863143 | 10,931,185.503346 |
2022-02-15 00:14:00 | 98,670 | 98,670 | 98,600 | 98,600 | 334.726913 | 33,024,925.3934 |
2022-02-15 00:15:00 | 98,520 | 98,550 | 98,210 | 98,210 | 219.244794 | 21,551,285.07546 |
2022-02-15 00:16:00 | 98,210 | 98,310 | 98,160 | 98,220 | 178.233971 | 17,504,261.073292 |
2022-02-15 00:17:00 | 98,260 | 98,350 | 98,190 | 98,350 | 122.067756 | 11,996,065.257451 |
2022-02-15 00:18:00 | 98,350 | 98,350 | 98,180 | 98,350 | 87.364607 | 8,582,029.268782 |
2022-02-15 00:19:00 | 98,340 | 98,340 | 98,310 | 98,310 | 136.4834 | 13,419,922.039327 |
2022-02-15 00:20:00 | 98,310 | 98,320 | 98,310 | 98,310 | 13.557292 | 1,332,882.113329 |
2022-02-15 00:21:00 | 98,320 | 98,380 | 98,190 | 98,190 | 22.693159 | 2,230,164.669722 |
2022-02-15 00:22:00 | 98,190 | 98,300 | 98,190 | 98,260 | 352.873863 | 34,653,165.686791 |
2022-02-15 00:23:00 | 98,330 | 98,410 | 98,330 | 98,410 | 71.342088 | 7,016,786.942589 |
2022-02-15 00:24:00 | 98,410 | 98,410 | 98,410 | 98,410 | 1.105386 | 108,781.062831 |
2022-02-15 00:25:00 | 98,410 | 98,410 | 98,410 | 98,410 | 30.713671 | 3,022,532.368031 |
2022-02-15 00:26:00 | 98,390 | 98,410 | 98,390 | 98,410 | 76.91983 | 7,569,357.635218 |
2022-02-15 00:27:00 | 98,290 | 98,350 | 98,290 | 98,290 | 20.956622 | 2,059,946.467858 |
2022-02-15 00:28:00 | 98,290 | 98,290 | 98,210 | 98,290 | 97.14198 | 9,547,670.72269 |
2022-02-15 00:29:00 | 98,210 | 98,220 | 98,210 | 98,220 | 32.527474 | 3,194,547.405503 |
2022-02-15 00:30:00 | 98,230 | 98,230 | 98,220 | 98,220 | 5.541584 | 544,304.564598 |
2022-02-15 00:31:00 | 98,320 | 98,410 | 98,130 | 98,130 | 258.839685 | 25,425,170.369858 |
2022-02-15 00:32:00 | 98,130 | 98,130 | 97,990 | 97,990 | 103.806749 | 10,175,051.174675 |
2022-02-15 00:33:00 | 97,990 | 98,130 | 97,800 | 97,910 | 667.047209 | 65,301,773.532087 |
2022-02-15 00:34:00 | 97,860 | 97,980 | 97,840 | 97,980 | 116.854654 | 11,436,339.194549 |
2022-02-15 00:35:00 | 97,980 | 98,000 | 97,830 | 98,000 | 89.399894 | 8,757,634.529379 |
2022-02-15 00:36:00 | 98,000 | 98,000 | 97,830 | 97,830 | 172.310024 | 16,866,567.250367 |
2022-02-15 00:37:00 | 97,830 | 97,840 | 97,600 | 97,730 | 174.664077 | 17,071,377.635682 |
2022-02-15 00:38:00 | 97,600 | 97,840 | 97,600 | 97,720 | 152.333256 | 14,873,975.410599 |
2022-02-15 00:39:00 | 97,750 | 97,830 | 97,750 | 97,830 | 85.308445 | 8,342,476.225405 |
2022-02-15 00:40:00 | 97,810 | 98,040 | 97,810 | 97,830 | 135.061475 | 13,219,099.504315 |
2022-02-15 00:41:00 | 97,830 | 97,940 | 97,810 | 97,940 | 120.336792 | 11,780,278.14228 |
2022-02-15 00:42:00 | 97,940 | 98,000 | 97,940 | 97,950 | 72.596722 | 7,110,688.36194 |
2022-02-15 00:43:00 | 97,980 | 98,130 | 97,980 | 98,130 | 105.787065 | 10,377,081.486781 |
2022-02-15 00:44:00 | 98,250 | 98,250 | 98,210 | 98,240 | 36.551402 | 3,590,984.141499 |
2022-02-15 00:45:00 | 98,230 | 98,230 | 98,170 | 98,190 | 14.572324 | 1,431,086.729277 |
2022-02-15 00:46:00 | 98,180 | 98,420 | 97,980 | 98,420 | 395.25077 | 38,819,470.860453 |
2022-02-15 00:47:00 | 98,250 | 98,350 | 98,250 | 98,350 | 2.221339 | 218,389.375608 |
2022-02-15 00:48:00 | 98,380 | 98,420 | 98,380 | 98,400 | 1.685095 | 165,827.567363 |
2022-02-15 00:49:00 | 98,420 | 98,450 | 98,400 | 98,450 | 51.219682 | 5,041,222.595985 |
2022-02-15 00:50:00 | 98,440 | 98,470 | 98,440 | 98,450 | 47.383085 | 4,664,912.889318 |
2022-02-15 00:51:00 | 98,430 | 98,430 | 98,290 | 98,290 | 87.593571 | 8,619,629.671464 |
2022-02-15 00:52:00 | 98,400 | 98,420 | 98,310 | 98,360 | 41.520762 | 4,084,826.666722 |
2022-02-15 00:53:00 | 98,290 | 98,380 | 98,190 | 98,380 | 395.406978 | 38,835,989.45031 |
2022-02-15 00:54:00 | 98,380 | 98,400 | 98,290 | 98,290 | 27.245299 | 2,680,612.327459 |
2022-02-15 00:55:00 | 98,290 | 98,290 | 98,000 | 98,020 | 154.867855 | 15,204,778.445943 |
2022-02-15 00:56:00 | 98,140 | 98,140 | 98,140 | 98,140 | 1.673791 | 164,265.895847 |
2022-02-15 00:57:00 | 98,140 | 98,140 | 98,020 | 98,020 | 3.305325 | 324,016.02134 |
2022-02-15 00:58:00 | 98,120 | 98,130 | 98,020 | 98,020 | 19.582849 | 1,919,737.26572 |
2022-02-15 00:59:00 | 98,020 | 98,020 | 98,020 | 98,020 | 0.214242 | 20,999.99986 |
2022-02-15 01:00:00 | 98,050 | 98,050 | 98,020 | 98,050 | 147.109314 | 14,420,523.798548 |
2022-02-15 01:01:00 | 98,200 | 98,370 | 98,050 | 98,120 | 35.965805 | 3,533,900.317783 |
2022-02-15 01:02:00 | 98,330 | 98,540 | 98,330 | 98,540 | 133.793347 | 13,177,887.721072 |
2022-02-15 01:03:00 | 98,540 | 98,570 | 98,540 | 98,570 | 187.464717 | 18,472,996.987972 |
2022-02-15 01:04:00 | 98,570 | 98,940 | 98,570 | 98,940 | 300.684584 | 29,659,963.846926 |
2022-02-15 01:05:00 | 98,940 | 98,940 | 98,610 | 98,610 | 21.430801 | 2,117,844.884573 |
2022-02-15 01:06:00 | 98,620 | 98,630 | 98,610 | 98,610 | 111.82893 | 11,027,838.216033 |
2022-02-15 01:07:00 | 98,610 | 98,610 | 98,610 | 98,610 | 24.002376 | 2,366,874.298346 |
2022-02-15 01:09:00 | 98,640 | 98,640 | 98,640 | 98,640 | 2.663298 | 262,707.760094 |
2022-02-15 01:10:00 | 98,760 | 98,770 | 98,640 | 98,770 | 48.697515 | 4,809,099.931418 |
2022-02-15 01:11:00 | 98,740 | 98,740 | 98,660 | 98,680 | 155.300949 | 15,322,431.363158 |
2022-02-15 01:12:00 | 98,680 | 98,770 | 98,680 | 98,770 | 213.611109 | 21,083,677.33674 |
2022-02-15 01:13:00 | 98,760 | 98,760 | 98,760 | 98,760 | 26.7785 | 2,644,644.66 |
2022-02-15 01:14:00 | 98,900 | 98,910 | 98,830 | 98,830 | 99.53577 | 9,837,860.568161 |
2022-02-15 01:15:00 | 98,810 | 98,830 | 98,760 | 98,830 | 245.296983 | 24,239,593.32152 |
2022-02-15 01:16:00 | 98,840 | 99,110 | 98,830 | 99,110 | 949.750917 | 93,908,771.265855 |
2022-02-15 01:17:00 | 99,110 | 99,290 | 98,930 | 99,290 | 148.091654 | 14,682,666.141629 |
2022-02-15 01:18:00 | 99,290 | 99,290 | 99,020 | 99,270 | 26.727984 | 2,648,809.858957 |
2022-02-15 01:19:00 | 99,290 | 99,300 | 99,030 | 99,040 | 45.629435 | 4,527,436.962371 |
2022-02-15 01:20:00 | 99,040 | 99,050 | 99,030 | 99,040 | 129.421995 | 12,816,902.07633 |
2022-02-15 01:21:00 | 99,040 | 99,290 | 99,030 | 99,040 | 70.792063 | 7,010,764.029343 |
2022-02-15 01:22:00 | 99,040 | 99,040 | 99,040 | 99,040 | 10.09897 | 1,000,201.978896 |
2022-02-15 01:23:00 | 99,040 | 99,090 | 98,990 | 99,000 | 42.217356 | 4,180,431.873668 |
2022-02-15 01:24:00 | 99,000 | 99,070 | 99,000 | 99,070 | 22.517069 | 2,230,103.256283 |
2022-02-15 01:25:00 | 99,130 | 99,130 | 99,130 | 99,130 | 16.104852 | 1,596,473.977769 |
2022-02-15 01:26:00 | 99,130 | 99,570 | 99,130 | 99,570 | 241.406435 | 23,968,125.05106 |
2022-02-15 01:27:00 | 99,480 | 99,780 | 99,480 | 99,560 | 118.446193 | 11,805,551.854727 |
2022-02-15 01:28:00 | 99,560 | 99,790 | 99,560 | 99,580 | 180.375525 | 17,995,854.927446 |
2022-02-15 01:29:00 | 99,570 | 99,780 | 99,550 | 99,550 | 460.724084 | 45,873,694.910164 |
2022-02-15 01:30:00 | 99,530 | 99,530 | 99,480 | 99,490 | 6.838804 | 680,481.480606 |
2022-02-15 01:31:00 | 99,490 | 99,500 | 99,480 | 99,480 | 47.499385 | 4,725,845.643845 |
2022-02-15 01:32:00 | 99,480 | 99,480 | 99,080 | 99,080 | 33.777393 | 3,351,701.695948 |
2022-02-15 01:33:00 | 99,080 | 99,250 | 98,800 | 99,240 | 285.308529 | 28,274,734.015139 |
2022-02-15 01:35:00 | 99,230 | 99,230 | 98,840 | 99,220 | 40.106017 | 3,975,958.726175 |
2022-02-15 01:36:00 | 99,210 | 99,270 | 99,210 | 99,270 | 246.522746 | 24,467,850.162733 |
2022-02-15 01:37:00 | 99,280 | 99,300 | 99,280 | 99,280 | 34.403656 | 3,415,614.99945 |
2022-02-15 01:38:00 | 99,280 | 99,280 | 99,240 | 99,240 | 245.660533 | 24,383,818.59475 |
2022-02-15 01:39:00 | 99,220 | 99,220 | 99,170 | 99,220 | 40.186643 | 3,986,828.418127 |
2022-02-15 01:40:00 | 99,220 | 99,220 | 99,220 | 99,220 | 24.765827 | 2,457,265.319221 |
2022-02-15 01:41:00 | 99,180 | 99,180 | 98,880 | 98,880 | 13.988436 | 1,385,887.122205 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.