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 13:34:00
| 102,600 | 102,600 | 102,500 | 102,600 | 88.503887 | 9,073,126.253674 |
2022-02-12 13:35:00
| 102,500 | 102,600 | 102,500 | 102,550 | 24.931186 | 2,557,421.33245 |
2022-02-12 13:36:00
| 102,550 | 102,550 | 102,500 | 102,500 | 138.761763 | 14,230,003.16993 |
2022-02-12 13:37:00
| 102,500 | 102,550 | 102,500 | 102,550 | 46.588199 | 4,775,919.282903 |
2022-02-12 13:38:00
| 102,500 | 102,550 | 102,450 | 102,550 | 72.798162 | 7,464,477.859262 |
2022-02-12 13:39:00
| 102,550 | 102,550 | 102,550 | 102,550 | 71.243519 | 7,306,022.916521 |
2022-02-12 13:40:00
| 102,450 | 102,450 | 102,450 | 102,450 | 19.509001 | 1,998,697.158597 |
2022-02-12 13:41:00
| 102,450 | 102,450 | 102,300 | 102,300 | 78.235169 | 8,012,266.427811 |
2022-02-12 13:42:00
| 102,250 | 102,250 | 101,850 | 101,950 | 165.837745 | 16,921,473.362359 |
2022-02-12 13:43:00
| 101,850 | 102,100 | 101,850 | 102,100 | 222.667677 | 22,690,971.039503 |
2022-02-12 13:44:00
| 102,050 | 102,150 | 102,000 | 102,150 | 85.434819 | 8,722,240.503227 |
2022-02-12 13:46:00
| 102,150 | 102,150 | 102,150 | 102,150 | 13.435129 | 1,372,398.46106 |
2022-02-12 13:47:00
| 102,200 | 102,200 | 102,200 | 102,200 | 5.256815 | 537,246.45212 |
2022-02-12 13:48:00
| 102,200 | 102,250 | 102,200 | 102,250 | 67.464492 | 6,895,223.118119 |
2022-02-12 13:49:00
| 102,250 | 102,350 | 101,900 | 101,900 | 269.631205 | 27,548,055.815827 |
2022-02-12 13:50:00
| 101,900 | 101,900 | 101,700 | 101,700 | 14.122969 | 1,437,763.468787 |
2022-02-12 13:51:00
| 101,750 | 102,200 | 101,750 | 102,200 | 99.65231 | 10,162,238.098867 |
2022-02-12 13:52:00
| 102,200 | 102,200 | 102,200 | 102,200 | 19.198778 | 1,962,115.093204 |
2022-02-12 13:53:00
| 102,200 | 102,200 | 101,900 | 102,150 | 6.160592 | 628,960.662214 |
2022-02-12 13:54:00
| 102,150 | 102,150 | 101,900 | 101,900 | 18.850541 | 1,923,123.953346 |
2022-02-12 13:55:00
| 102,150 | 102,150 | 101,900 | 102,100 | 45.656951 | 4,661,111.530891 |
2022-02-12 13:56:00
| 102,100 | 102,100 | 102,050 | 102,050 | 6.020651 | 614,701.147902 |
2022-02-12 13:57:00
| 102,050 | 102,050 | 101,900 | 102,050 | 39.858534 | 4,064,560.732182 |
2022-02-12 13:58:00
| 102,050 | 102,050 | 101,750 | 101,750 | 26.183794 | 2,666,692.315545 |
2022-02-12 13:59:00
| 101,800 | 102,050 | 101,750 | 102,000 | 11.606572 | 1,181,424.363512 |
2022-02-12 14:00:00
| 102,000 | 102,100 | 102,000 | 102,100 | 183.165175 | 18,683,038.387022 |
2022-02-12 14:01:00
| 102,200 | 102,650 | 102,200 | 102,250 | 130.553276 | 13,373,616.708805 |
2022-02-12 14:02:00
| 102,250 | 102,450 | 102,250 | 102,450 | 31.2851 | 3,202,655.366362 |
2022-02-12 14:03:00
| 102,250 | 102,250 | 102,100 | 102,250 | 29.373056 | 2,999,129.039828 |
2022-02-12 14:04:00
| 102,250 | 102,300 | 102,250 | 102,300 | 6.062534 | 620,104.467563 |
2022-02-12 14:05:00
| 102,350 | 102,600 | 102,350 | 102,550 | 63.912879 | 6,551,119.804428 |
2022-02-12 14:06:00
| 102,550 | 102,550 | 102,250 | 102,450 | 16.650234 | 1,704,217.060627 |
2022-02-12 14:07:00
| 102,450 | 102,450 | 102,300 | 102,300 | 98.373832 | 10,071,175.903907 |
2022-02-12 14:08:00
| 102,300 | 102,500 | 102,250 | 102,500 | 417.255028 | 42,689,266.710782 |
2022-02-12 14:09:00
| 102,400 | 102,400 | 102,400 | 102,400 | 22.517087 | 2,305,749.714944 |
2022-02-12 14:10:00
| 102,400 | 102,400 | 102,200 | 102,200 | 97.574714 | 9,983,273.150372 |
2022-02-12 14:11:00
| 102,250 | 102,400 | 102,200 | 102,400 | 2.669616 | 273,101.420712 |
2022-02-12 14:12:00
| 102,200 | 102,300 | 102,200 | 102,200 | 199.618779 | 20,411,303.803233 |
2022-02-12 14:13:00
| 102,200 | 102,200 | 101,900 | 101,900 | 222.667805 | 22,716,418.26425 |
2022-02-12 14:14:00
| 101,900 | 101,900 | 101,900 | 101,900 | 20.08474 | 2,046,635.028418 |
2022-02-12 14:15:00
| 101,900 | 101,900 | 101,600 | 101,650 | 1,245.313753 | 126,783,377.907552 |
2022-02-12 14:16:00
| 101,650 | 102,000 | 101,600 | 102,000 | 74.616552 | 7,583,385.937661 |
2022-02-12 14:17:00
| 101,600 | 101,800 | 101,600 | 101,700 | 51.557982 | 5,244,152.398902 |
2022-02-12 14:18:00
| 101,700 | 102,000 | 101,700 | 101,700 | 175.345818 | 17,843,024.855541 |
2022-02-12 14:19:00
| 101,950 | 101,950 | 101,950 | 101,950 | 0.098107 | 10,001.998455 |
2022-02-12 14:20:00
| 101,950 | 101,950 | 101,700 | 101,700 | 69.63296 | 7,082,898.145594 |
2022-02-12 14:21:00
| 101,900 | 101,900 | 101,900 | 101,900 | 8.087778 | 824,144.529288 |
2022-02-12 14:22:00
| 101,750 | 101,800 | 101,750 | 101,750 | 38.884038 | 3,956,950.88685 |
2022-02-12 14:23:00
| 101,750 | 101,750 | 101,750 | 101,750 | 40.719591 | 4,143,218.422915 |
2022-02-12 14:24:00
| 101,750 | 101,750 | 101,700 | 101,700 | 54.425489 | 5,536,061.879027 |
2022-02-12 14:25:00
| 101,700 | 101,700 | 101,650 | 101,650 | 67.795151 | 6,894,423.093479 |
2022-02-12 14:26:00
| 101,650 | 101,650 | 101,500 | 101,650 | 101.399719 | 10,302,364.783222 |
2022-02-12 14:27:00
| 101,550 | 101,700 | 101,500 | 101,500 | 393.380465 | 39,955,199.200389 |
2022-02-12 14:28:00
| 101,500 | 101,700 | 101,500 | 101,700 | 19.61583 | 1,991,016.573718 |
2022-02-12 14:29:00
| 101,500 | 101,500 | 101,500 | 101,500 | 72.158137 | 7,324,050.867945 |
2022-02-12 14:30:00
| 101,500 | 101,550 | 101,500 | 101,550 | 270.256118 | 27,434,820.586308 |
2022-02-12 14:31:00
| 101,550 | 101,700 | 101,000 | 101,000 | 1,249.134597 | 126,763,250.515986 |
2022-02-12 14:32:00
| 101,000 | 101,100 | 100,650 | 101,050 | 395.577219 | 39,904,219.900547 |
2022-02-12 14:33:00
| 101,050 | 101,100 | 101,000 | 101,000 | 307.139339 | 31,031,307.851921 |
2022-02-12 14:34:00
| 101,000 | 101,250 | 100,600 | 100,650 | 566.852869 | 57,181,527.851391 |
2022-02-12 14:35:00
| 100,650 | 100,750 | 99,890 | 100,000 | 1,673.829482 | 167,936,855.770475 |
2022-02-12 14:36:00
| 100,000 | 100,450 | 99,800 | 100,150 | 390.888063 | 39,053,945.301079 |
2022-02-12 14:37:00
| 100,250 | 100,600 | 100,250 | 100,550 | 239.33757 | 24,051,460.961134 |
2022-02-12 14:38:00
| 100,550 | 100,600 | 99,830 | 99,880 | 512.482385 | 51,328,243.921222 |
2022-02-12 14:39:00
| 99,900 | 100,250 | 99,880 | 99,960 | 174.435766 | 17,430,252.841709 |
2022-02-12 14:40:00
| 99,960 | 100,100 | 99,800 | 100,050 | 237.258783 | 23,706,214.252202 |
2022-02-12 14:41:00
| 100,100 | 100,100 | 99,840 | 99,840 | 221.738918 | 22,176,837.690597 |
2022-02-12 14:42:00
| 99,850 | 100,000 | 99,830 | 100,000 | 234.119731 | 23,387,293.837722 |
2022-02-12 14:43:00
| 100,000 | 100,000 | 99,810 | 99,950 | 389.609722 | 38,944,569.006985 |
2022-02-12 14:44:00
| 99,860 | 100,050 | 99,850 | 100,050 | 209.534831 | 20,945,051.163426 |
2022-02-12 14:45:00
| 100,050 | 100,150 | 100,000 | 100,000 | 139.676625 | 13,971,010.57419 |
2022-02-12 14:46:00
| 100,150 | 100,150 | 99,810 | 99,810 | 455.593069 | 45,506,330.029861 |
2022-02-12 14:47:00
| 99,810 | 99,810 | 99,730 | 99,750 | 997.278645 | 99,488,222.622844 |
2022-02-12 14:48:00
| 99,930 | 99,960 | 99,750 | 99,780 | 422.953097 | 42,263,551.109707 |
2022-02-12 14:49:00
| 99,760 | 99,780 | 99,350 | 99,600 | 1,023.857979 | 102,008,208.627779 |
2022-02-12 14:50:00
| 99,450 | 99,880 | 99,450 | 99,630 | 156.174837 | 15,565,692.533021 |
2022-02-12 14:51:00
| 99,640 | 99,650 | 99,500 | 99,530 | 378.444053 | 37,684,796.013635 |
2022-02-12 14:52:00
| 99,500 | 99,600 | 99,500 | 99,540 | 28.201746 | 2,808,032.006309 |
2022-02-12 14:53:00
| 99,530 | 99,770 | 99,500 | 99,520 | 232.665995 | 23,157,985.78011 |
2022-02-12 14:54:00
| 99,520 | 99,690 | 99,510 | 99,530 | 93.556514 | 9,315,788.221703 |
2022-02-12 14:55:00
| 99,540 | 99,660 | 99,520 | 99,520 | 279.097278 | 27,781,466.959453 |
2022-02-12 14:56:00
| 99,520 | 99,520 | 99,500 | 99,520 | 290.87731 | 28,946,484.888138 |
2022-02-12 14:57:00
| 99,520 | 99,640 | 99,520 | 99,520 | 18.43457 | 1,834,703.803578 |
2022-02-12 14:58:00
| 99,530 | 99,530 | 99,530 | 99,530 | 22.975589 | 2,286,760.335349 |
2022-02-12 14:59:00
| 99,530 | 99,620 | 99,500 | 99,500 | 239.706835 | 23,853,749.453608 |
2022-02-12 15:00:00
| 99,500 | 99,650 | 99,500 | 99,600 | 208.8671 | 20,788,988.579698 |
2022-02-12 15:01:00
| 99,610 | 99,620 | 99,370 | 99,370 | 239.084511 | 23,792,898.84036 |
2022-02-12 15:02:00
| 99,370 | 99,500 | 99,360 | 99,360 | 383.576057 | 38,123,886.268724 |
2022-02-12 15:03:00
| 99,360 | 99,360 | 99,290 | 99,320 | 432.00729 | 42,916,638.6682 |
2022-02-12 15:04:00
| 99,320 | 99,420 | 99,210 | 99,230 | 346.358862 | 34,394,513.08247 |
2022-02-12 15:05:00
| 99,230 | 99,230 | 98,980 | 99,050 | 607.629211 | 60,185,698.228695 |
2022-02-12 15:06:00
| 99,050 | 99,330 | 99,000 | 99,260 | 584.909736 | 57,960,661.602322 |
2022-02-12 15:07:00
| 99,120 | 99,120 | 99,080 | 99,100 | 320.297526 | 31,743,250.448809 |
2022-02-12 15:08:00
| 99,100 | 99,220 | 98,900 | 98,900 | 276.500594 | 27,364,525.66888 |
2022-02-12 15:09:00
| 98,900 | 99,110 | 98,890 | 98,900 | 216.804212 | 21,441,952.057579 |
2022-02-12 15:10:00
| 98,890 | 98,900 | 98,700 | 98,900 | 418.418376 | 41,325,611.757481 |
2022-02-12 15:11:00
| 98,900 | 98,900 | 98,720 | 98,750 | 39.2188 | 3,876,971.235788 |
2022-02-12 15:12:00
| 98,760 | 98,900 | 98,630 | 98,630 | 332.867393 | 32,873,005.472059 |
2022-02-12 15:13:00
| 98,600 | 98,630 | 98,370 | 98,440 | 393.563066 | 38,760,518.703811 |
2022-02-12 15:14:00
| 98,440 | 98,500 | 98,350 | 98,390 | 365.885447 | 35,998,376.01482 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.