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 03:26:00 | 1,770 | 1,770 | 1,770 | 1,770 | 3,408.948725 | 6,033,839.243569 |
2023-05-05 03:27:00 | 1,775 | 1,775 | 1,770 | 1,775 | 6,981.471101 | 12,385,629.666467 |
2023-05-05 03:28:00 | 1,775 | 1,775 | 1,770 | 1,770 | 3,150.348463 | 5,591,535.428301 |
2023-05-05 03:29:00 | 1,775 | 1,775 | 1,775 | 1,775 | 3,223.589452 | 5,721,871.276839 |
2023-05-05 03:30:00 | 1,770 | 1,770 | 1,765 | 1,770 | 22,014.606114 | 38,955,331.076371 |
2023-05-05 03:31:00 | 1,770 | 1,770 | 1,765 | 1,765 | 5,090.074374 | 8,998,644.842808 |
2023-05-05 03:32:00 | 1,765 | 1,770 | 1,765 | 1,765 | 35,544.342412 | 62,737,205.004741 |
2023-05-05 03:33:00 | 1,765 | 1,770 | 1,765 | 1,770 | 2,281.077452 | 4,027,230.079778 |
2023-05-05 03:34:00 | 1,765 | 1,770 | 1,765 | 1,770 | 20,308.555217 | 35,933,729.748174 |
2023-05-05 03:35:00 | 1,765 | 1,775 | 1,765 | 1,770 | 31,415.695449 | 55,602,621.730431 |
2023-05-05 03:36:00 | 1,770 | 1,775 | 1,770 | 1,770 | 3,306.284548 | 5,852,138.59483 |
2023-05-05 03:37:00 | 1,775 | 1,775 | 1,770 | 1,770 | 20,103.612512 | 35,603,023.797616 |
2023-05-05 03:38:00 | 1,770 | 1,770 | 1,765 | 1,765 | 3,305.369483 | 5,846,959.784402 |
2023-05-05 03:39:00 | 1,770 | 1,770 | 1,765 | 1,765 | 2,465.778851 | 4,355,499.533148 |
2023-05-05 03:40:00 | 1,765 | 1,770 | 1,765 | 1,770 | 4,487.357956 | 7,937,623.582669 |
2023-05-05 03:41:00 | 1,770 | 1,775 | 1,770 | 1,775 | 5,451.353788 | 9,651,357.672031 |
2023-05-05 03:42:00 | 1,775 | 1,775 | 1,775 | 1,775 | 27.58338 | 48,960.499997 |
2023-05-05 03:43:00 | 1,770 | 1,770 | 1,770 | 1,770 | 230.235308 | 407,516.494417 |
2023-05-05 03:44:00 | 1,770 | 1,770 | 1,770 | 1,770 | 508.755009 | 900,496.366249 |
2023-05-05 03:45:00 | 1,770 | 1,775 | 1,770 | 1,775 | 7,189.374515 | 12,753,473.891603 |
2023-05-05 03:46:00 | 1,775 | 1,780 | 1,770 | 1,780 | 29,013.325633 | 51,500,702.891568 |
2023-05-05 03:47:00 | 1,780 | 1,780 | 1,775 | 1,775 | 19,668.89246 | 34,918,995.823655 |
2023-05-05 03:48:00 | 1,775 | 1,775 | 1,770 | 1,770 | 558.008376 | 988,553.593986 |
2023-05-05 03:49:00 | 1,770 | 1,770 | 1,770 | 1,770 | 3,263.674297 | 5,776,703.505779 |
2023-05-05 03:51:00 | 1,770 | 1,775 | 1,765 | 1,770 | 64,117.922228 | 113,485,014.708416 |
2023-05-05 03:52:00 | 1,770 | 1,770 | 1,765 | 1,765 | 2,853.286235 | 5,040,081.846777 |
2023-05-05 03:53:00 | 1,770 | 1,770 | 1,765 | 1,765 | 6,551.953427 | 11,577,765.68618 |
2023-05-05 03:54:00 | 1,765 | 1,770 | 1,765 | 1,765 | 73,330.332004 | 129,507,662.686095 |
2023-05-05 03:55:00 | 1,770 | 1,775 | 1,765 | 1,770 | 87,124.976184 | 154,212,878.186198 |
2023-05-05 03:56:00 | 1,770 | 1,780 | 1,770 | 1,775 | 16,659.651393 | 29,585,593.937573 |
2023-05-05 03:57:00 | 1,775 | 1,775 | 1,775 | 1,775 | 933.867459 | 1,657,614.740577 |
2023-05-05 03:58:00 | 1,770 | 1,775 | 1,770 | 1,775 | 91.106823 | 161,428.091007 |
2023-05-05 03:59:00 | 1,775 | 1,780 | 1,775 | 1,775 | 7,192.972075 | 12,767,855.894012 |
2023-05-05 04:00:00 | 1,770 | 1,780 | 1,770 | 1,775 | 2,696.017494 | 4,790,305.891199 |
2023-05-05 04:01:00 | 1,775 | 1,775 | 1,770 | 1,770 | 4,198.524895 | 7,431,960.546868 |
2023-05-05 04:02:00 | 1,770 | 1,775 | 1,770 | 1,775 | 432.015024 | 766,279.053559 |
2023-05-05 04:04:00 | 1,775 | 1,775 | 1,770 | 1,770 | 1,661.332997 | 2,942,755.835465 |
2023-05-05 04:05:00 | 1,775 | 1,775 | 1,775 | 1,775 | 9,828.026412 | 17,444,746.881478 |
2023-05-05 04:06:00 | 1,775 | 1,780 | 1,775 | 1,780 | 976.479855 | 1,733,279.833169 |
2023-05-05 04:07:00 | 1,780 | 1,780 | 1,780 | 1,780 | 649.425287 | 1,155,977.011483 |
2023-05-05 04:08:00 | 1,775 | 1,775 | 1,775 | 1,775 | 368.221603 | 653,593.345343 |
2023-05-05 04:09:00 | 1,775 | 1,775 | 1,775 | 1,775 | 2,240.954271 | 3,977,693.830972 |
2023-05-05 04:10:00 | 1,775 | 1,780 | 1,775 | 1,780 | 2,071.194754 | 3,679,485.576754 |
2023-05-05 04:11:00 | 1,780 | 1,780 | 1,775 | 1,780 | 188.935419 | 336,164.201479 |
2023-05-05 04:12:00 | 1,775 | 1,780 | 1,775 | 1,780 | 32,076.358155 | 56,961,285.621716 |
2023-05-05 04:13:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,149.006535 | 2,039,486.600193 |
2023-05-05 04:14:00 | 1,775 | 1,780 | 1,775 | 1,775 | 8,899.076308 | 15,795,916.627239 |
2023-05-05 04:15:00 | 1,775 | 1,775 | 1,775 | 1,775 | 6,931.382267 | 12,303,203.52428 |
2023-05-05 04:16:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,520.929676 | 2,699,650.1749 |
2023-05-05 04:17:00 | 1,775 | 1,775 | 1,770 | 1,775 | 4,152.668327 | 7,367,040.947466 |
2023-05-05 04:18:00 | 1,775 | 1,775 | 1,770 | 1,770 | 9,869.780117 | 17,476,263.172085 |
2023-05-05 04:19:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,052.566975 | 1,868,306.380146 |
2023-05-05 04:20:00 | 1,770 | 1,775 | 1,770 | 1,770 | 16,108.281472 | 28,518,522.229065 |
2023-05-05 04:21:00 | 1,770 | 1,775 | 1,770 | 1,775 | 6,782.208026 | 12,006,400.919984 |
2023-05-05 04:22:00 | 1,775 | 1,780 | 1,775 | 1,780 | 8,668.695484 | 15,395,197.298627 |
2023-05-05 04:23:00 | 1,775 | 1,775 | 1,775 | 1,775 | 418.815137 | 743,396.868725 |
2023-05-05 04:24:00 | 1,780 | 1,780 | 1,775 | 1,775 | 10,671.375739 | 18,991,690.224863 |
2023-05-05 04:25:00 | 1,780 | 1,795 | 1,780 | 1,790 | 99,108.234038 | 176,997,633.653383 |
2023-05-05 04:26:00 | 1,790 | 1,790 | 1,785 | 1,790 | 21,966.077487 | 39,236,546.910022 |
2023-05-05 04:27:00 | 1,790 | 1,795 | 1,790 | 1,790 | 25,054.018808 | 44,847,147.264669 |
2023-05-05 04:28:00 | 1,790 | 1,790 | 1,785 | 1,785 | 22,590.404145 | 40,323,955.19844 |
2023-05-05 04:29:00 | 1,785 | 1,790 | 1,785 | 1,790 | 4,347.752398 | 7,780,579.700689 |
2023-05-05 04:30:00 | 1,790 | 1,790 | 1,785 | 1,790 | 4,535.396429 | 8,117,118.159527 |
2023-05-05 04:31:00 | 1,790 | 1,790 | 1,785 | 1,790 | 1,151.097203 | 2,057,299.078491 |
2023-05-05 04:32:00 | 1,785 | 1,790 | 1,785 | 1,790 | 1,185.338972 | 2,119,560.2443 |
2023-05-05 04:33:00 | 1,790 | 1,790 | 1,785 | 1,790 | 9,967.905834 | 17,815,819.922391 |
2023-05-05 04:34:00 | 1,790 | 1,795 | 1,785 | 1,795 | 10,195.429888 | 18,278,333.755939 |
2023-05-05 04:35:00 | 1,790 | 1,790 | 1,790 | 1,790 | 2,442.079867 | 4,371,322.962091 |
2023-05-05 04:36:00 | 1,790 | 1,790 | 1,790 | 1,790 | 1,758.05621 | 3,146,920.615596 |
2023-05-05 04:37:00 | 1,790 | 1,790 | 1,790 | 1,790 | 1,881.714679 | 3,368,269.274801 |
2023-05-05 04:39:00 | 1,790 | 1,790 | 1,785 | 1,785 | 2,618.543812 | 4,686,660.905391 |
2023-05-05 04:40:00 | 1,785 | 1,790 | 1,785 | 1,785 | 36,157.218531 | 64,542,943.964284 |
2023-05-05 04:41:00 | 1,785 | 1,785 | 1,785 | 1,785 | 4,425.691178 | 7,899,858.75207 |
2023-05-05 04:42:00 | 1,785 | 1,785 | 1,780 | 1,780 | 2,694.769553 | 4,805,370.983598 |
2023-05-05 04:43:00 | 1,780 | 1,785 | 1,780 | 1,780 | 1,094.064671 | 1,948,834.974781 |
2023-05-05 04:44:00 | 1,780 | 1,785 | 1,780 | 1,785 | 486.35402 | 867,863.512678 |
2023-05-05 04:45:00 | 1,780 | 1,785 | 1,780 | 1,780 | 6,480.37536 | 11,537,872.10816 |
2023-05-05 04:46:00 | 1,780 | 1,785 | 1,780 | 1,780 | 8,304.061219 | 14,793,774.127233 |
2023-05-05 04:47:00 | 1,780 | 1,780 | 1,780 | 1,780 | 1,926.966602 | 3,430,000.550955 |
2023-05-05 04:48:00 | 1,780 | 1,785 | 1,780 | 1,780 | 9,712.339856 | 17,306,126.304229 |
2023-05-05 04:49:00 | 1,785 | 1,785 | 1,785 | 1,785 | 2,342.629806 | 4,181,594.202871 |
2023-05-05 04:50:00 | 1,785 | 1,785 | 1,785 | 1,785 | 1,086.160907 | 1,938,797.218638 |
2023-05-05 04:51:00 | 1,785 | 1,785 | 1,780 | 1,780 | 2,788.393871 | 4,977,268.059182 |
2023-05-05 04:52:00 | 1,785 | 1,785 | 1,785 | 1,785 | 1,594.2891 | 2,845,806.043714 |
2023-05-05 04:53:00 | 1,785 | 1,790 | 1,785 | 1,790 | 199.350431 | 356,723.126176 |
2023-05-05 04:54:00 | 1,785 | 1,790 | 1,785 | 1,785 | 1,623.772552 | 2,901,225.908037 |
2023-05-05 04:55:00 | 1,785 | 1,790 | 1,785 | 1,785 | 1,353.250726 | 2,416,517.486626 |
2023-05-05 04:56:00 | 1,785 | 1,785 | 1,785 | 1,785 | 1,388.889018 | 2,479,166.897826 |
2023-05-05 04:57:00 | 1,790 | 1,790 | 1,790 | 1,790 | 3,050.307807 | 5,460,050.974458 |
2023-05-05 04:58:00 | 1,790 | 1,790 | 1,785 | 1,790 | 6,630.235417 | 11,838,856.687053 |
2023-05-05 04:59:00 | 1,780 | 1,790 | 1,780 | 1,790 | 3,551.483352 | 6,328,359.67955 |
2023-05-05 05:00:00 | 1,790 | 1,795 | 1,790 | 1,795 | 62,263.073663 | 111,642,998.737133 |
2023-05-05 05:01:00 | 1,785 | 1,785 | 1,785 | 1,785 | 1,260.945878 | 2,250,788.391766 |
2023-05-05 05:02:00 | 1,790 | 1,795 | 1,790 | 1,795 | 865.437044 | 1,553,379.678953 |
2023-05-05 05:03:00 | 1,795 | 1,795 | 1,795 | 1,795 | 611.384002 | 1,097,434.282836 |
2023-05-05 05:04:00 | 1,795 | 1,795 | 1,795 | 1,795 | 4,820.043432 | 8,651,977.961194 |
2023-05-05 05:05:00 | 1,795 | 1,795 | 1,795 | 1,795 | 3,569.547045 | 6,407,336.945021 |
2023-05-05 05:06:00 | 1,795 | 1,795 | 1,795 | 1,795 | 35,170.361894 | 63,130,799.600161 |
2023-05-05 05:07:00 | 1,795 | 1,795 | 1,790 | 1,795 | 1,304.074345 | 2,339,541.352167 |
2023-05-05 05:08:00 | 1,795 | 1,795 | 1,795 | 1,795 | 15,953.964411 | 28,637,366.117494 |
Subsets and Splits