Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 495
5.52k
| high
float64 496
5.52k
| low
float64 495
5.5k
| close
float64 496
5.51k
| volume
float64 0
13.1M
| value
float64 0
25.9B
|
|---|---|---|---|---|---|---|
2023-05-05 01:45:00 | 1,795 | 1,795 | 1,790 | 1,790 | 20,354.348387 | 36,435,786.82468 |
2023-05-05 01:46:00 | 1,790 | 1,790 | 1,790 | 1,790 | 2,056.453946 | 3,681,052.563734 |
2023-05-05 01:47:00 | 1,790 | 1,795 | 1,790 | 1,790 | 8,596.307321 | 15,401,934.559036 |
2023-05-05 01:48:00 | 1,790 | 1,790 | 1,790 | 1,790 | 2,474.042035 | 4,428,535.242811 |
2023-05-05 01:49:00 | 1,790 | 1,795 | 1,790 | 1,795 | 7,358.532585 | 13,208,493.10934 |
2023-05-05 01:50:00 | 1,795 | 1,800 | 1,790 | 1,800 | 2,422.676626 | 4,344,920.655797 |
2023-05-05 01:51:00 | 1,800 | 1,800 | 1,795 | 1,800 | 7,014.891319 | 12,593,313.133237 |
2023-05-05 01:52:00 | 1,795 | 1,800 | 1,795 | 1,795 | 1,045.1556 | 1,876,164.708585 |
2023-05-05 01:53:00 | 1,795 | 1,795 | 1,790 | 1,790 | 6,415.513288 | 11,507,617.434343 |
2023-05-05 01:54:00 | 1,790 | 1,795 | 1,790 | 1,795 | 2,010.502829 | 3,601,683.945948 |
2023-05-05 01:55:00 | 1,795 | 1,795 | 1,790 | 1,790 | 1,475.078564 | 2,641,996.266208 |
2023-05-05 01:56:00 | 1,795 | 1,795 | 1,790 | 1,795 | 3,118.621791 | 5,589,020.079683 |
2023-05-05 01:57:00 | 1,790 | 1,795 | 1,790 | 1,795 | 1,765.017476 | 3,161,836.488674 |
2023-05-05 01:58:00 | 1,795 | 1,795 | 1,795 | 1,795 | 562.477556 | 1,009,647.213864 |
2023-05-05 01:59:00 | 1,790 | 1,795 | 1,790 | 1,790 | 12,083.534471 | 21,638,450.61133 |
2023-05-05 02:00:00 | 1,790 | 1,790 | 1,790 | 1,790 | 10,849.003491 | 19,419,716.248031 |
2023-05-05 02:01:00 | 1,790 | 1,795 | 1,790 | 1,790 | 5,493.097745 | 9,834,087.673234 |
2023-05-05 02:02:00 | 1,790 | 1,795 | 1,790 | 1,795 | 29,805.307785 | 53,476,495.860264 |
2023-05-05 02:03:00 | 1,795 | 1,800 | 1,795 | 1,795 | 11,400.452346 | 20,490,139.525317 |
2023-05-05 02:04:00 | 1,795 | 1,800 | 1,795 | 1,800 | 13,463.640424 | 24,232,759.380066 |
2023-05-05 02:05:00 | 1,800 | 1,800 | 1,795 | 1,795 | 5,424.276921 | 9,762,286.003614 |
2023-05-05 02:06:00 | 1,795 | 1,800 | 1,795 | 1,800 | 11,495.464866 | 20,681,464.671683 |
2023-05-05 02:07:00 | 1,800 | 1,800 | 1,795 | 1,800 | 12,523.32625 | 22,541,972.249838 |
2023-05-05 02:08:00 | 1,800 | 1,800 | 1,795 | 1,800 | 35,007.000316 | 63,003,648.16187 |
2023-05-05 02:09:00 | 1,800 | 1,800 | 1,795 | 1,800 | 2,212.191579 | 3,974,843.569568 |
2023-05-05 02:10:00 | 1,800 | 1,800 | 1,795 | 1,800 | 418.422399 | 752,882.540962 |
2023-05-05 02:11:00 | 1,800 | 1,800 | 1,795 | 1,795 | 3,134.224598 | 5,637,523.9413 |
2023-05-05 02:12:00 | 1,795 | 1,800 | 1,795 | 1,795 | 18,994.735472 | 34,098,188.523012 |
2023-05-05 02:13:00 | 1,795 | 1,795 | 1,795 | 1,795 | 1,020.972494 | 1,832,645.627179 |
2023-05-05 02:14:00 | 1,795 | 1,795 | 1,795 | 1,795 | 263.871407 | 473,649.175403 |
2023-05-05 02:15:00 | 1,795 | 1,795 | 1,790 | 1,790 | 5,108.929341 | 9,156,394.501 |
2023-05-05 02:16:00 | 1,790 | 1,795 | 1,790 | 1,790 | 1,047.538431 | 1,876,729.949906 |
2023-05-05 02:17:00 | 1,790 | 1,790 | 1,785 | 1,785 | 92,006.582225 | 164,417,891.890702 |
2023-05-05 02:18:00 | 1,785 | 1,790 | 1,780 | 1,785 | 27,951.025655 | 49,876,545.636044 |
2023-05-05 02:19:00 | 1,780 | 1,790 | 1,780 | 1,785 | 11,032.870896 | 19,683,846.103097 |
2023-05-05 02:20:00 | 1,785 | 1,790 | 1,785 | 1,785 | 1,368.956069 | 2,447,206.480081 |
2023-05-05 02:21:00 | 1,785 | 1,795 | 1,785 | 1,790 | 11,846.949966 | 21,197,574.437625 |
2023-05-05 02:22:00 | 1,790 | 1,795 | 1,790 | 1,790 | 5,271.328084 | 9,443,263.083353 |
2023-05-05 02:23:00 | 1,790 | 1,790 | 1,790 | 1,790 | 9,679.432458 | 17,326,184.099176 |
2023-05-05 02:24:00 | 1,790 | 1,790 | 1,785 | 1,790 | 2,233.33012 | 3,992,929.650718 |
2023-05-05 02:25:00 | 1,790 | 1,790 | 1,785 | 1,785 | 30,400.192411 | 54,271,376.959391 |
2023-05-05 02:26:00 | 1,785 | 1,785 | 1,780 | 1,785 | 11,288.425785 | 20,148,217.284354 |
2023-05-05 02:27:00 | 1,785 | 1,785 | 1,785 | 1,785 | 80,412.686609 | 143,536,645.596351 |
2023-05-05 02:28:00 | 1,785 | 1,785 | 1,785 | 1,785 | 19,577.411738 | 34,945,679.951687 |
2023-05-05 02:29:00 | 1,785 | 1,785 | 1,785 | 1,785 | 9,488.188997 | 16,936,417.358895 |
2023-05-05 02:30:00 | 1,785 | 1,785 | 1,785 | 1,785 | 4,579.045401 | 8,173,596.041231 |
2023-05-05 02:31:00 | 1,785 | 1,785 | 1,775 | 1,780 | 108,758.902069 | 193,558,802.9141 |
2023-05-05 02:32:00 | 1,780 | 1,785 | 1,775 | 1,775 | 13,540.089738 | 24,120,376.721393 |
2023-05-05 02:33:00 | 1,780 | 1,780 | 1,775 | 1,775 | 9,470.960813 | 16,823,543.566123 |
2023-05-05 02:34:00 | 1,780 | 1,780 | 1,775 | 1,775 | 3,244.827317 | 5,771,768.042985 |
2023-05-05 02:35:00 | 1,775 | 1,780 | 1,775 | 1,775 | 6,534.271513 | 11,598,360.025853 |
2023-05-05 02:36:00 | 1,780 | 1,780 | 1,775 | 1,775 | 2,053.534154 | 3,651,100.64628 |
2023-05-05 02:37:00 | 1,775 | 1,775 | 1,775 | 1,775 | 10,184.373999 | 18,077,263.848154 |
2023-05-05 02:38:00 | 1,780 | 1,780 | 1,775 | 1,775 | 13,931.19191 | 24,732,501.967098 |
2023-05-05 02:39:00 | 1,775 | 1,780 | 1,775 | 1,780 | 31,526.165865 | 56,103,319.713319 |
2023-05-05 02:40:00 | 1,780 | 1,785 | 1,775 | 1,780 | 14,542.711134 | 25,879,815.056553 |
2023-05-05 02:41:00 | 1,775 | 1,785 | 1,775 | 1,775 | 7,768.512805 | 13,797,252.665886 |
2023-05-05 02:42:00 | 1,775 | 1,780 | 1,775 | 1,775 | 3,722.869937 | 6,614,048.841943 |
2023-05-05 02:43:00 | 1,775 | 1,775 | 1,775 | 1,775 | 2,180.350379 | 3,870,121.923293 |
2023-05-05 02:44:00 | 1,775 | 1,780 | 1,775 | 1,780 | 6,491.46868 | 11,525,265.031233 |
2023-05-05 02:45:00 | 1,780 | 1,780 | 1,770 | 1,770 | 123,779.034667 | 219,392,059.453259 |
2023-05-05 02:46:00 | 1,770 | 1,775 | 1,770 | 1,775 | 6,746.610784 | 11,952,383.945675 |
2023-05-05 02:47:00 | 1,775 | 1,775 | 1,770 | 1,770 | 20,888.489734 | 36,974,767.673401 |
2023-05-05 02:48:00 | 1,770 | 1,770 | 1,765 | 1,765 | 89,208.935079 | 157,808,905.658547 |
2023-05-05 02:49:00 | 1,770 | 1,770 | 1,765 | 1,765 | 23,353.888935 | 41,323,539.334929 |
2023-05-05 02:50:00 | 1,770 | 1,775 | 1,765 | 1,770 | 9,502.339194 | 16,831,071.84715 |
2023-05-05 02:51:00 | 1,770 | 1,775 | 1,765 | 1,770 | 11,078.677057 | 19,602,555.521045 |
2023-05-05 02:52:00 | 1,770 | 1,775 | 1,770 | 1,770 | 59,150.140193 | 104,696,593.212705 |
2023-05-05 02:53:00 | 1,775 | 1,775 | 1,765 | 1,775 | 7,890.583531 | 13,970,101.707198 |
2023-05-05 02:54:00 | 1,770 | 1,775 | 1,770 | 1,770 | 58,109.290737 | 102,880,781.808989 |
2023-05-05 02:55:00 | 1,775 | 1,775 | 1,775 | 1,775 | 3,029.291182 | 5,376,991.848086 |
2023-05-05 02:56:00 | 1,775 | 1,775 | 1,770 | 1,775 | 7,518.759244 | 13,315,469.048766 |
2023-05-05 02:57:00 | 1,775 | 1,775 | 1,770 | 1,770 | 660.288333 | 1,170,551.412277 |
2023-05-05 02:58:00 | 1,770 | 1,780 | 1,770 | 1,775 | 6,823.977061 | 12,111,818.045809 |
2023-05-05 02:59:00 | 1,775 | 1,780 | 1,775 | 1,775 | 12,054.764716 | 21,398,615.338302 |
2023-05-05 03:00:00 | 1,775 | 1,780 | 1,775 | 1,775 | 22,545.509961 | 40,036,197.436361 |
2023-05-05 03:01:00 | 1,775 | 1,780 | 1,775 | 1,780 | 115.603031 | 205,223.469362 |
2023-05-05 03:02:00 | 1,775 | 1,775 | 1,775 | 1,775 | 14,279.581735 | 25,346,257.579306 |
2023-05-05 03:03:00 | 1,775 | 1,775 | 1,775 | 1,775 | 8,655.890652 | 15,364,205.9073 |
2023-05-05 03:04:00 | 1,775 | 1,775 | 1,775 | 1,775 | 18,655.930875 | 33,114,277.303178 |
2023-05-05 03:05:00 | 1,775 | 1,775 | 1,775 | 1,775 | 283.656323 | 503,489.973023 |
2023-05-05 03:06:00 | 1,775 | 1,775 | 1,775 | 1,775 | 338.364654 | 600,597.261578 |
2023-05-05 03:07:00 | 1,780 | 1,780 | 1,780 | 1,780 | 18,678.722469 | 33,248,125.995283 |
2023-05-05 03:08:00 | 1,780 | 1,785 | 1,780 | 1,780 | 2,550.586439 | 4,542,833.724788 |
2023-05-05 03:09:00 | 1,780 | 1,785 | 1,775 | 1,780 | 23,415.102292 | 41,654,525.521299 |
2023-05-05 03:10:00 | 1,780 | 1,780 | 1,775 | 1,775 | 4,734.907411 | 8,410,177.703109 |
2023-05-05 03:11:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,712.763411 | 3,040,155.054312 |
2023-05-05 03:13:00 | 1,775 | 1,785 | 1,775 | 1,785 | 1,040.884114 | 1,847,599.302403 |
2023-05-05 03:14:00 | 1,780 | 1,785 | 1,780 | 1,780 | 2,056.824021 | 3,661,161.756632 |
2023-05-05 03:15:00 | 1,780 | 1,780 | 1,775 | 1,780 | 9,481.366459 | 16,856,137.409386 |
2023-05-05 03:16:00 | 1,775 | 1,775 | 1,775 | 1,775 | 702.878074 | 1,247,608.581794 |
2023-05-05 03:17:00 | 1,775 | 1,775 | 1,770 | 1,775 | 26,994.272803 | 47,811,602.713096 |
2023-05-05 03:18:00 | 1,770 | 1,775 | 1,770 | 1,775 | 766.440706 | 1,357,941.731284 |
2023-05-05 03:19:00 | 1,775 | 1,775 | 1,770 | 1,775 | 19,032.573172 | 33,760,335.648658 |
2023-05-05 03:20:00 | 1,775 | 1,775 | 1,775 | 1,775 | 21,142.574628 | 37,528,069.964984 |
2023-05-05 03:21:00 | 1,775 | 1,775 | 1,770 | 1,770 | 7,839.250235 | 13,875,499.235256 |
2023-05-05 03:22:00 | 1,770 | 1,775 | 1,770 | 1,770 | 989.168832 | 1,750,872.081298 |
2023-05-05 03:23:00 | 1,775 | 1,775 | 1,765 | 1,765 | 8,576.067225 | 15,177,730.507152 |
2023-05-05 03:24:00 | 1,765 | 1,770 | 1,765 | 1,765 | 3,474.384716 | 6,139,255.280267 |
2023-05-05 03:25:00 | 1,770 | 1,770 | 1,765 | 1,765 | 16,734.907122 | 29,585,586.330595 |
Subsets and Splits