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
|
|---|---|---|---|---|---|---|
2022-02-12 04:05:00 | 104,950 | 104,950 | 104,550 | 104,850 | 896.836696 | 93,858,640.112877 |
2022-02-12 04:06:00 | 104,550 | 104,850 | 104,050 | 104,600 | 505.147726 | 52,793,616.332055 |
2022-02-12 04:07:00 | 104,600 | 105,000 | 104,600 | 104,700 | 284.190185 | 29,765,596.517864 |
2022-02-12 04:08:00 | 104,700 | 105,000 | 104,600 | 104,750 | 605.678791 | 63,477,816.549548 |
2022-02-12 04:09:00 | 104,750 | 104,800 | 104,700 | 104,700 | 96.866042 | 10,146,454.010789 |
2022-02-12 04:10:00 | 105,000 | 105,200 | 104,150 | 105,150 | 706.202639 | 74,055,611.102775 |
2022-02-12 04:11:00 | 105,150 | 106,050 | 105,000 | 105,200 | 228.65668 | 24,061,485.498869 |
2022-02-12 04:12:00 | 104,950 | 105,550 | 104,950 | 105,050 | 329.299211 | 34,673,636.298362 |
2022-02-12 04:13:00 | 105,350 | 105,350 | 105,150 | 105,350 | 138.700172 | 14,611,053.592225 |
2022-02-12 04:14:00 | 105,350 | 105,550 | 105,200 | 105,200 | 127.236293 | 13,402,952.689798 |
2022-02-12 04:15:00 | 105,600 | 105,900 | 105,400 | 105,750 | 149.105567 | 15,759,490.897834 |
2022-02-12 04:16:00 | 105,800 | 105,800 | 105,200 | 105,700 | 404.321852 | 42,753,301.458656 |
2022-02-12 04:17:00 | 105,400 | 105,600 | 105,050 | 105,600 | 67.085664 | 7,061,551.931146 |
2022-02-12 04:18:00 | 105,150 | 105,450 | 104,900 | 105,350 | 277.413505 | 29,151,222.237075 |
2022-02-12 04:19:00 | 105,350 | 105,450 | 105,350 | 105,450 | 34.910839 | 3,679,037.159124 |
2022-02-12 04:20:00 | 105,500 | 105,750 | 105,450 | 105,750 | 33.053979 | 3,491,208.535417 |
2022-02-12 04:21:00 | 105,750 | 105,750 | 105,200 | 105,200 | 155.075253 | 16,318,560.067485 |
2022-02-12 04:22:00 | 105,200 | 105,200 | 105,200 | 105,200 | 0.350413 | 36,863.449704 |
2022-02-12 04:23:00 | 105,200 | 105,300 | 104,700 | 104,700 | 582.300367 | 61,216,262.612481 |
2022-02-12 04:24:00 | 104,900 | 104,900 | 104,500 | 104,550 | 323.79621 | 33,869,393.158183 |
2022-02-12 04:25:00 | 104,550 | 104,800 | 104,550 | 104,550 | 164.935133 | 17,254,536.544875 |
2022-02-12 04:26:00 | 104,400 | 104,550 | 104,300 | 104,300 | 222.304574 | 23,207,511.586242 |
2022-02-12 04:27:00 | 104,300 | 105,000 | 104,300 | 105,000 | 17.801361 | 1,866,283.466883 |
2022-02-12 04:28:00 | 104,950 | 105,000 | 104,450 | 104,500 | 133.05682 | 13,937,195.159925 |
2022-02-12 04:29:00 | 104,500 | 105,000 | 104,050 | 104,150 | 251.4648 | 26,250,570.819789 |
2022-02-12 04:30:00 | 104,500 | 104,650 | 104,300 | 104,650 | 770.930448 | 80,582,473.634611 |
2022-02-12 04:31:00 | 104,500 | 104,550 | 104,250 | 104,450 | 89.693923 | 9,365,842.067217 |
2022-02-12 04:32:00 | 104,350 | 104,350 | 104,100 | 104,150 | 209.679488 | 21,837,559.855781 |
2022-02-12 04:33:00 | 104,250 | 104,650 | 104,150 | 104,650 | 801.547753 | 83,698,100.306883 |
2022-02-12 04:34:00 | 104,650 | 105,250 | 104,650 | 105,250 | 361.925626 | 37,944,221.927439 |
2022-02-12 04:35:00 | 105,250 | 105,250 | 104,900 | 105,050 | 282.091977 | 29,633,555.585577 |
2022-02-12 04:36:00 | 105,200 | 105,700 | 105,200 | 105,650 | 558.151655 | 58,785,294.98498 |
2022-02-12 04:37:00 | 105,550 | 105,550 | 105,300 | 105,300 | 490.478775 | 51,711,908.495467 |
2022-02-12 04:38:00 | 105,300 | 105,400 | 105,000 | 105,350 | 603.191517 | 63,434,363.242479 |
2022-02-12 04:39:00 | 105,150 | 105,150 | 105,050 | 105,050 | 72.900707 | 7,661,082.295994 |
2022-02-12 04:40:00 | 105,050 | 105,050 | 104,750 | 104,750 | 50.878431 | 5,332,338.770752 |
2022-02-12 04:41:00 | 104,800 | 105,000 | 104,800 | 104,900 | 64.498777 | 6,761,040.008608 |
2022-02-12 04:42:00 | 104,900 | 104,900 | 104,700 | 104,750 | 202.549203 | 21,223,800.248525 |
2022-02-12 04:43:00 | 104,800 | 105,250 | 104,800 | 105,000 | 468.576959 | 49,179,640.139577 |
2022-02-12 04:44:00 | 105,000 | 105,000 | 104,600 | 104,650 | 98.04027 | 10,270,055.721097 |
2022-02-12 04:45:00 | 104,900 | 104,900 | 104,600 | 104,600 | 36.09367 | 3,776,269.612344 |
2022-02-12 04:46:00 | 104,600 | 104,850 | 104,400 | 104,400 | 17.866407 | 1,867,128.078725 |
2022-02-12 04:47:00 | 104,350 | 104,350 | 104,250 | 104,300 | 111.197563 | 11,596,148.423986 |
2022-02-12 04:48:00 | 104,300 | 104,750 | 104,300 | 104,650 | 141.167568 | 14,737,582.337157 |
2022-02-12 04:49:00 | 104,600 | 104,600 | 104,450 | 104,600 | 76.275783 | 7,972,665.262852 |
2022-02-12 04:50:00 | 104,600 | 104,600 | 104,300 | 104,550 | 68.590567 | 7,165,164.557945 |
2022-02-12 04:51:00 | 104,350 | 104,600 | 104,150 | 104,200 | 120.662389 | 12,583,309.159675 |
2022-02-12 04:52:00 | 104,150 | 104,150 | 103,750 | 103,950 | 922.907503 | 95,949,271.905113 |
2022-02-12 04:53:00 | 103,750 | 104,200 | 103,750 | 104,050 | 342.240058 | 35,552,214.876487 |
2022-02-12 04:54:00 | 104,050 | 104,250 | 103,950 | 104,250 | 34.794655 | 3,620,125.404103 |
2022-02-12 04:55:00 | 104,200 | 104,200 | 104,100 | 104,200 | 116.25152 | 12,108,481.18439 |
2022-02-12 04:56:00 | 104,200 | 104,200 | 104,150 | 104,200 | 155.589011 | 16,212,145.307084 |
2022-02-12 04:57:00 | 104,200 | 104,250 | 104,150 | 104,200 | 368.991018 | 38,461,328.711608 |
2022-02-12 04:58:00 | 104,150 | 104,150 | 103,800 | 103,800 | 696.932827 | 72,477,897.479378 |
2022-02-12 04:59:00 | 103,900 | 104,000 | 103,800 | 104,000 | 274.759425 | 28,554,113.051895 |
2022-02-12 05:00:00 | 104,000 | 104,250 | 103,900 | 104,100 | 336.578629 | 35,012,706.045079 |
2022-02-12 05:01:00 | 104,250 | 104,250 | 104,050 | 104,200 | 59.410391 | 6,192,988.826916 |
2022-02-12 05:02:00 | 104,250 | 104,250 | 103,750 | 103,800 | 306.222065 | 31,860,335.410292 |
2022-02-12 05:03:00 | 104,150 | 104,150 | 103,700 | 104,050 | 176.105818 | 18,274,058.116284 |
2022-02-12 05:04:00 | 103,750 | 104,050 | 103,750 | 104,050 | 70.912148 | 7,361,354.687273 |
2022-02-12 05:05:00 | 103,750 | 104,050 | 103,750 | 103,750 | 44.659104 | 4,644,102.283575 |
2022-02-12 05:06:00 | 103,750 | 104,050 | 103,500 | 103,500 | 1,101.856248 | 114,096,932.602999 |
2022-02-12 05:07:00 | 103,500 | 103,700 | 103,450 | 103,550 | 285.357841 | 29,548,717.992016 |
2022-02-12 05:08:00 | 103,500 | 103,950 | 103,500 | 103,550 | 60.252117 | 6,237,210.262422 |
2022-02-12 05:09:00 | 103,700 | 103,700 | 102,950 | 103,050 | 1,180.523113 | 121,686,208.171817 |
2022-02-12 05:10:00 | 103,050 | 103,200 | 102,600 | 102,600 | 656.042681 | 67,476,985.789206 |
2022-02-12 05:11:00 | 102,600 | 102,950 | 102,500 | 102,950 | 990.165187 | 101,606,182.335123 |
2022-02-12 05:12:00 | 102,600 | 102,950 | 102,500 | 102,700 | 611.647947 | 62,857,628.121102 |
2022-02-12 05:13:00 | 102,950 | 103,000 | 102,650 | 103,000 | 704.957579 | 72,397,590.127147 |
2022-02-12 05:14:00 | 102,650 | 102,900 | 102,450 | 102,450 | 367.471368 | 37,681,047.375646 |
2022-02-12 05:15:00 | 102,700 | 103,000 | 102,600 | 103,000 | 218.846896 | 22,470,239.723085 |
2022-02-12 05:16:00 | 102,750 | 103,200 | 102,650 | 103,000 | 341.934501 | 35,223,100.581995 |
2022-02-12 05:17:00 | 103,000 | 103,100 | 102,850 | 103,100 | 339.903724 | 35,005,938.694032 |
2022-02-12 05:18:00 | 103,100 | 103,200 | 102,850 | 103,000 | 55.689064 | 5,735,647.774742 |
2022-02-12 05:19:00 | 103,000 | 103,200 | 103,000 | 103,200 | 22.791775 | 2,351,397.705478 |
2022-02-12 05:20:00 | 103,000 | 103,150 | 102,600 | 102,800 | 526.712279 | 54,138,527.911846 |
2022-02-12 05:21:00 | 102,800 | 102,800 | 102,450 | 102,600 | 574.567388 | 58,931,983.69671 |
2022-02-12 05:22:00 | 102,600 | 102,700 | 102,400 | 102,400 | 238.675924 | 24,469,031.015413 |
2022-02-12 05:23:00 | 102,400 | 102,850 | 102,100 | 102,150 | 534.737494 | 54,683,985.295441 |
2022-02-12 05:24:00 | 102,150 | 102,200 | 101,600 | 101,750 | 1,290.267494 | 131,462,805.774873 |
2022-02-12 05:25:00 | 101,600 | 102,000 | 101,550 | 101,600 | 559.563762 | 56,916,979.140054 |
2022-02-12 05:26:00 | 101,600 | 102,000 | 101,500 | 101,500 | 350.481471 | 35,593,474.90189 |
2022-02-12 05:27:00 | 101,550 | 101,650 | 101,250 | 101,350 | 588.841355 | 59,724,823.82681 |
2022-02-12 05:28:00 | 101,350 | 101,600 | 101,300 | 101,400 | 224.301327 | 22,747,343.514681 |
2022-02-12 05:29:00 | 101,400 | 101,850 | 101,400 | 101,850 | 50.254915 | 5,105,648.118899 |
2022-02-12 05:30:00 | 101,750 | 102,350 | 101,750 | 102,200 | 253.186159 | 25,863,461.651118 |
2022-02-12 05:31:00 | 102,250 | 102,350 | 101,950 | 102,250 | 453.310717 | 46,324,612.600988 |
2022-02-12 05:32:00 | 102,300 | 102,350 | 102,000 | 102,100 | 518.615625 | 53,015,248.416929 |
2022-02-12 05:33:00 | 102,100 | 102,100 | 101,950 | 102,000 | 188.093761 | 19,190,300.578277 |
2022-02-12 05:34:00 | 102,000 | 102,000 | 102,000 | 102,000 | 39.285419 | 4,007,112.70944 |
2022-02-12 05:35:00 | 102,150 | 102,150 | 101,700 | 101,800 | 396.447431 | 40,366,847.691028 |
2022-02-12 05:36:00 | 101,800 | 101,800 | 101,750 | 101,800 | 77.272274 | 7,865,533.926304 |
2022-02-12 05:37:00 | 101,850 | 102,100 | 101,850 | 102,100 | 12.689852 | 1,293,883.844695 |
2022-02-12 05:38:00 | 102,100 | 102,300 | 102,100 | 102,150 | 209.348815 | 21,398,451.828778 |
2022-02-12 05:39:00 | 102,200 | 102,250 | 101,700 | 102,000 | 398.834016 | 40,681,165.304167 |
2022-02-12 05:40:00 | 102,200 | 102,200 | 101,500 | 101,500 | 222.961523 | 22,692,051.213569 |
2022-02-12 05:41:00 | 101,650 | 101,800 | 101,500 | 101,500 | 72.465096 | 7,357,732.62258 |
2022-02-12 05:42:00 | 101,500 | 101,750 | 101,500 | 101,650 | 176.546121 | 17,931,412.6051 |
2022-02-12 05:43:00 | 101,550 | 101,700 | 101,400 | 101,550 | 326.177096 | 33,118,268.360687 |
2022-02-12 05:44:00 | 101,650 | 101,800 | 101,650 | 101,650 | 44.604565 | 4,537,201.726661 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.