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 15:15:00
| 98,370 | 98,380 | 98,250 | 98,360 | 692.85531 | 68,098,375.450135 |
2022-02-12 15:16:00
| 98,360 | 98,360 | 98,270 | 98,270 | 200.786308 | 19,735,958.189404 |
2022-02-12 15:17:00
| 98,270 | 98,810 | 98,260 | 98,520 | 908.081485 | 89,276,372.433536 |
2022-02-12 15:18:00
| 98,790 | 98,930 | 98,530 | 98,930 | 99.246135 | 9,806,701.850018 |
2022-02-12 15:19:00
| 98,890 | 99,110 | 98,890 | 99,040 | 61.739917 | 6,112,346.714688 |
2022-02-12 15:20:00
| 99,040 | 99,110 | 98,830 | 99,100 | 96.061716 | 9,511,412.798034 |
2022-02-12 15:21:00
| 99,090 | 99,210 | 99,090 | 99,210 | 242.112999 | 23,994,772.818935 |
2022-02-12 15:22:00
| 99,270 | 99,420 | 99,110 | 99,110 | 156.070687 | 15,474,304.884979 |
2022-02-12 15:23:00
| 99,110 | 99,210 | 99,090 | 99,210 | 123.451561 | 12,235,699.718042 |
2022-02-12 15:24:00
| 99,110 | 99,210 | 99,110 | 99,210 | 31.450012 | 3,120,097.954999 |
2022-02-12 15:25:00
| 99,210 | 99,420 | 99,010 | 99,220 | 150.935111 | 14,967,687.225412 |
2022-02-12 15:26:00
| 99,010 | 99,220 | 99,010 | 99,060 | 79.75707 | 7,901,335.996704 |
2022-02-12 15:27:00
| 99,060 | 99,220 | 99,020 | 99,020 | 74.265696 | 7,356,751.342879 |
2022-02-12 15:28:00
| 99,020 | 99,220 | 99,000 | 99,000 | 445.490251 | 44,110,554.360378 |
2022-02-12 15:29:00
| 99,020 | 99,020 | 99,000 | 99,020 | 69.519 | 6,883,752.631311 |
2022-02-12 15:30:00
| 99,000 | 99,220 | 98,800 | 99,020 | 504.900641 | 49,938,540.624206 |
2022-02-12 15:31:00
| 99,020 | 99,020 | 98,950 | 98,950 | 202.568995 | 20,057,305.663622 |
2022-02-12 15:32:00
| 99,210 | 99,220 | 99,020 | 99,030 | 75.402262 | 7,473,001.424754 |
2022-02-12 15:33:00
| 99,220 | 99,220 | 99,000 | 99,000 | 161.582358 | 16,003,832.465147 |
2022-02-12 15:34:00
| 99,000 | 99,000 | 98,870 | 98,870 | 473.206102 | 46,827,587.096947 |
2022-02-12 15:35:00
| 98,870 | 98,900 | 98,790 | 98,790 | 480.013323 | 47,430,718.412012 |
2022-02-12 15:36:00
| 98,750 | 98,750 | 98,540 | 98,590 | 237.597767 | 23,436,743.360753 |
2022-02-12 15:37:00
| 98,550 | 98,870 | 98,480 | 98,540 | 425.3311 | 41,918,277.772472 |
2022-02-12 15:38:00
| 98,600 | 98,880 | 98,540 | 98,590 | 133.977696 | 13,221,964.05362 |
2022-02-12 15:39:00
| 98,590 | 98,590 | 98,260 | 98,300 | 598.679777 | 58,905,968.736747 |
2022-02-12 15:40:00
| 98,310 | 98,400 | 98,300 | 98,300 | 680.022377 | 66,847,737.513592 |
2022-02-12 15:41:00
| 98,300 | 98,660 | 98,240 | 98,240 | 521.546 | 51,290,207.821692 |
2022-02-12 15:42:00
| 98,240 | 98,240 | 97,740 | 97,740 | 2,093.47416 | 205,305,767.150909 |
2022-02-12 15:43:00
| 97,740 | 97,740 | 97,010 | 97,230 | 1,654.649395 | 161,153,326.765092 |
2022-02-12 15:44:00
| 97,230 | 97,390 | 97,190 | 97,270 | 530.549178 | 51,594,069.036235 |
2022-02-12 15:45:00
| 97,280 | 97,400 | 97,260 | 97,350 | 312.269667 | 30,392,785.184618 |
2022-02-12 15:46:00
| 97,350 | 97,400 | 97,010 | 97,010 | 947.09573 | 92,037,704.597607 |
2022-02-12 15:47:00
| 97,070 | 97,260 | 96,980 | 97,120 | 1,380.869388 | 134,040,339.577518 |
2022-02-12 15:48:00
| 97,140 | 97,680 | 97,140 | 97,680 | 512.825669 | 49,960,558.352243 |
2022-02-12 15:49:00
| 97,680 | 98,000 | 97,610 | 97,700 | 997.842022 | 97,510,851.469616 |
2022-02-12 15:50:00
| 97,690 | 97,700 | 97,620 | 97,620 | 704.575124 | 68,819,357.650486 |
2022-02-12 15:51:00
| 97,700 | 98,000 | 97,620 | 97,710 | 582.000187 | 56,868,833.845224 |
2022-02-12 15:52:00
| 97,710 | 97,990 | 97,690 | 97,930 | 527.20092 | 51,519,007.60889 |
2022-02-12 15:53:00
| 97,930 | 98,050 | 97,720 | 98,050 | 249.932099 | 24,479,092.969507 |
2022-02-12 15:54:00
| 98,050 | 98,180 | 98,050 | 98,180 | 148.556525 | 14,574,602.004495 |
2022-02-12 15:55:00
| 98,180 | 98,930 | 98,180 | 98,920 | 184.007426 | 18,111,684.655991 |
2022-02-12 15:56:00
| 98,930 | 98,930 | 98,510 | 98,890 | 142.501169 | 14,080,328.608929 |
2022-02-12 15:57:00
| 98,890 | 99,120 | 98,890 | 98,960 | 480.817124 | 47,638,358.480726 |
2022-02-12 15:58:00
| 98,960 | 99,000 | 98,760 | 98,760 | 487.896526 | 48,271,972.334448 |
2022-02-12 15:59:00
| 98,760 | 98,760 | 98,500 | 98,500 | 152.140105 | 15,013,138.643275 |
2022-02-12 16:00:00
| 98,730 | 98,890 | 98,700 | 98,890 | 1,309.530992 | 129,332,270.398938 |
2022-02-12 16:01:00
| 98,970 | 99,020 | 98,890 | 99,020 | 351.588936 | 34,802,073.586524 |
2022-02-12 16:02:00
| 99,020 | 99,030 | 99,020 | 99,030 | 388.076014 | 38,429,978.206643 |
2022-02-12 16:03:00
| 99,030 | 99,030 | 98,800 | 99,030 | 215.070237 | 21,262,110.373101 |
2022-02-12 16:04:00
| 99,020 | 99,020 | 98,810 | 99,020 | 138.59612 | 13,722,583.712928 |
2022-02-12 16:05:00
| 99,020 | 99,020 | 99,000 | 99,000 | 35.551256 | 3,519,848.06962 |
2022-02-12 16:06:00
| 98,920 | 99,020 | 98,830 | 98,830 | 83.921244 | 8,299,447.785862 |
2022-02-12 16:07:00
| 99,020 | 99,020 | 98,920 | 98,920 | 126.673298 | 12,530,934.204491 |
2022-02-12 16:08:00
| 98,920 | 98,920 | 98,780 | 98,780 | 32.912029 | 3,252,817.10662 |
2022-02-12 16:09:00
| 98,780 | 98,780 | 98,550 | 98,700 | 474.161899 | 46,777,090.448646 |
2022-02-12 16:10:00
| 98,700 | 98,710 | 98,600 | 98,700 | 209.621511 | 20,673,331.260823 |
2022-02-12 16:11:00
| 98,710 | 98,910 | 98,710 | 98,910 | 51.887654 | 5,126,197.40354 |
2022-02-12 16:12:00
| 98,990 | 99,110 | 98,800 | 99,110 | 109.338954 | 10,827,371.156989 |
2022-02-12 16:13:00
| 99,040 | 99,150 | 99,040 | 99,140 | 75.869272 | 7,520,935.943825 |
2022-02-12 16:14:00
| 99,140 | 99,220 | 99,100 | 99,220 | 334.168394 | 33,132,278.493032 |
2022-02-12 16:15:00
| 99,220 | 99,220 | 99,120 | 99,220 | 230.662289 | 22,885,956.449534 |
2022-02-12 16:16:00
| 99,220 | 99,220 | 99,050 | 99,050 | 157.327023 | 15,600,563.248394 |
2022-02-12 16:17:00
| 99,050 | 99,210 | 98,900 | 99,210 | 167.46026 | 16,574,596.701464 |
2022-02-12 16:18:00
| 99,210 | 99,220 | 99,200 | 99,210 | 165.632741 | 16,432,279.293819 |
2022-02-12 16:19:00
| 99,210 | 99,210 | 99,200 | 99,210 | 31.28649 | 3,103,822.277665 |
2022-02-12 16:20:00
| 99,210 | 99,300 | 99,000 | 99,280 | 183.830829 | 18,220,042.764328 |
2022-02-12 16:21:00
| 99,000 | 99,000 | 99,000 | 99,000 | 98.919328 | 9,793,013.51259 |
2022-02-12 16:22:00
| 99,000 | 99,270 | 99,000 | 99,250 | 14.655312 | 1,454,473.769548 |
2022-02-12 16:23:00
| 99,250 | 99,250 | 99,020 | 99,020 | 8.960338 | 888,185.932204 |
2022-02-12 16:24:00
| 99,180 | 99,210 | 99,000 | 99,190 | 90.959538 | 9,017,336.122604 |
2022-02-12 16:25:00
| 99,170 | 99,170 | 99,000 | 99,010 | 54.675423 | 5,414,462.332463 |
2022-02-12 16:26:00
| 99,000 | 99,140 | 98,990 | 99,140 | 687.778383 | 68,143,914.160935 |
2022-02-12 16:27:00
| 99,140 | 99,610 | 99,140 | 99,520 | 329.807972 | 32,714,001.371872 |
2022-02-12 16:28:00
| 99,520 | 99,520 | 99,500 | 99,500 | 185.091148 | 18,416,971.449208 |
2022-02-12 16:29:00
| 99,500 | 99,500 | 99,500 | 99,500 | 119.884305 | 11,928,488.346505 |
2022-02-12 16:30:00
| 99,500 | 99,500 | 99,370 | 99,370 | 44.476265 | 4,420,778.170559 |
2022-02-12 16:31:00
| 99,370 | 99,370 | 99,020 | 99,020 | 146.780125 | 14,560,262.75721 |
2022-02-12 16:32:00
| 99,030 | 99,200 | 99,000 | 99,000 | 219.676595 | 21,752,066.178695 |
2022-02-12 16:33:00
| 99,000 | 99,330 | 98,800 | 99,330 | 445.915293 | 44,088,155.386505 |
2022-02-12 16:34:00
| 99,080 | 99,320 | 98,790 | 98,790 | 183.889323 | 18,178,870.216558 |
2022-02-12 16:35:00
| 98,740 | 98,750 | 98,520 | 98,520 | 100.948535 | 9,956,125.933949 |
2022-02-12 16:36:00
| 98,520 | 98,670 | 98,460 | 98,500 | 353.851973 | 34,855,234.996805 |
2022-02-12 16:37:00
| 98,500 | 98,700 | 98,500 | 98,530 | 98.465982 | 9,702,061.265523 |
2022-02-12 16:38:00
| 98,530 | 98,680 | 98,530 | 98,540 | 107.98249 | 10,642,025.999191 |
2022-02-12 16:39:00
| 98,540 | 98,540 | 98,450 | 98,450 | 214.955834 | 21,178,551.328862 |
2022-02-12 16:40:00
| 98,540 | 98,680 | 98,450 | 98,450 | 62.554644 | 6,160,360.474344 |
2022-02-12 16:41:00
| 98,460 | 98,520 | 98,400 | 98,400 | 111.533622 | 10,977,984.338516 |
2022-02-12 16:42:00
| 98,410 | 98,520 | 98,400 | 98,500 | 124.601591 | 12,263,631.719399 |
2022-02-12 16:43:00
| 98,500 | 98,500 | 98,390 | 98,500 | 139.130323 | 13,694,334.848207 |
2022-02-12 16:44:00
| 98,500 | 98,500 | 98,360 | 98,360 | 56.778821 | 5,585,696.500375 |
2022-02-12 16:45:00
| 98,360 | 98,520 | 98,220 | 98,360 | 398.510613 | 39,195,445.203952 |
2022-02-12 16:46:00
| 98,360 | 98,520 | 98,360 | 98,380 | 570.223116 | 56,096,267.167562 |
2022-02-12 16:47:00
| 98,520 | 98,590 | 98,380 | 98,590 | 92.697637 | 9,132,423.991459 |
2022-02-12 16:48:00
| 98,590 | 98,970 | 98,590 | 98,970 | 51.767049 | 5,119,040.905647 |
2022-02-12 16:49:00
| 98,960 | 98,970 | 98,860 | 98,970 | 151.329877 | 14,976,883.662276 |
2022-02-12 16:50:00
| 98,970 | 99,410 | 98,970 | 99,270 | 489.122248 | 48,412,200.843394 |
2022-02-12 16:51:00
| 99,220 | 99,270 | 99,200 | 99,200 | 218.093571 | 21,637,273.240056 |
2022-02-12 16:52:00
| 99,200 | 99,200 | 99,040 | 99,090 | 111.56656 | 11,063,324.744931 |
2022-02-12 16:53:00
| 99,200 | 99,400 | 99,200 | 99,400 | 214.114106 | 21,269,776.839035 |
2022-02-12 16:54:00
| 99,400 | 99,400 | 99,380 | 99,400 | 271.708321 | 27,007,794.258314 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.