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 05:09:00 | 1,795 | 1,800 | 1,795 | 1,800 | 13,839.687514 | 24,901,973.486776 |
2023-05-05 05:10:00 | 1,800 | 1,800 | 1,800 | 1,800 | 7,683.847452 | 13,830,925.413726 |
2023-05-05 05:11:00 | 1,800 | 1,800 | 1,795 | 1,795 | 15,474.610409 | 27,846,601.248809 |
2023-05-05 05:12:00 | 1,795 | 1,800 | 1,795 | 1,800 | 8,893.209656 | 16,004,596.199147 |
2023-05-05 05:13:00 | 1,800 | 1,800 | 1,795 | 1,795 | 5,176.879575 | 9,299,323.22429 |
2023-05-05 05:14:00 | 1,800 | 1,805 | 1,800 | 1,800 | 23,084.052506 | 41,573,843.63844 |
2023-05-05 05:15:00 | 1,800 | 1,805 | 1,800 | 1,800 | 23,688.721521 | 42,642,976.114405 |
2023-05-05 05:16:00 | 1,800 | 1,800 | 1,795 | 1,800 | 8,467.486994 | 15,236,430.680661 |
2023-05-05 05:17:00 | 1,800 | 1,800 | 1,800 | 1,800 | 1,468.837966 | 2,643,908.339124 |
2023-05-05 05:18:00 | 1,795 | 1,795 | 1,790 | 1,790 | 12,418.705505 | 22,285,293.517923 |
2023-05-05 05:19:00 | 1,790 | 1,790 | 1,790 | 1,790 | 11,632.383233 | 20,821,965.987195 |
2023-05-05 05:20:00 | 1,790 | 1,790 | 1,785 | 1,790 | 13,840.744648 | 24,770,945.551329 |
2023-05-05 05:21:00 | 1,790 | 1,795 | 1,790 | 1,795 | 791.746437 | 1,418,060.444884 |
2023-05-05 05:22:00 | 1,790 | 1,790 | 1,790 | 1,790 | 4,408.79004 | 7,891,734.17083 |
2023-05-05 05:23:00 | 1,790 | 1,790 | 1,790 | 1,790 | 2,594.268295 | 4,643,740.248784 |
2023-05-05 05:24:00 | 1,790 | 1,795 | 1,790 | 1,790 | 3,352.834589 | 6,001,607.339635 |
2023-05-05 05:25:00 | 1,790 | 1,790 | 1,785 | 1,790 | 42.776336 | 76,489.427626 |
2023-05-05 05:26:00 | 1,790 | 1,790 | 1,790 | 1,790 | 12,144.592919 | 21,738,821.324384 |
2023-05-05 05:27:00 | 1,795 | 1,795 | 1,795 | 1,795 | 3,911.949318 | 7,021,949.025972 |
2023-05-05 05:28:00 | 1,795 | 1,795 | 1,795 | 1,795 | 388.427756 | 697,227.822828 |
2023-05-05 05:29:00 | 1,790 | 1,790 | 1,790 | 1,790 | 13,338.376423 | 23,875,693.796669 |
2023-05-05 05:30:00 | 1,790 | 1,795 | 1,790 | 1,795 | 3,151.303703 | 5,649,923.88508 |
2023-05-05 05:31:00 | 1,790 | 1,795 | 1,790 | 1,790 | 1,838.078029 | 3,290,187.029225 |
2023-05-05 05:32:00 | 1,795 | 1,800 | 1,795 | 1,800 | 18,938.054002 | 34,046,292.199931 |
2023-05-05 05:33:00 | 1,795 | 1,795 | 1,795 | 1,795 | 1,275.640162 | 2,289,774.090664 |
2023-05-05 05:34:00 | 1,795 | 1,800 | 1,795 | 1,795 | 7,968.656029 | 14,305,217.085657 |
2023-05-05 05:35:00 | 1,795 | 1,795 | 1,795 | 1,795 | 3,267.477631 | 5,865,122.346819 |
2023-05-05 05:36:00 | 1,795 | 1,795 | 1,790 | 1,790 | 15,989.659117 | 28,632,316.548789 |
2023-05-05 05:37:00 | 1,790 | 1,795 | 1,790 | 1,795 | 3,487.333028 | 6,244,083.191338 |
2023-05-05 05:38:00 | 1,790 | 1,795 | 1,785 | 1,785 | 39,359.089588 | 70,275,551.45185 |
2023-05-05 05:39:00 | 1,785 | 1,790 | 1,785 | 1,790 | 2,378.63075 | 4,251,193.609816 |
2023-05-05 05:40:00 | 1,785 | 1,790 | 1,785 | 1,790 | 19,566.062619 | 35,022,326.165192 |
2023-05-05 05:41:00 | 1,790 | 1,790 | 1,785 | 1,785 | 7,059.859821 | 12,614,229.230017 |
2023-05-05 05:42:00 | 1,785 | 1,785 | 1,785 | 1,785 | 12,283.593832 | 21,926,214.990066 |
2023-05-05 05:43:00 | 1,785 | 1,790 | 1,785 | 1,790 | 1,199.498428 | 2,142,087.222863 |
2023-05-05 05:44:00 | 1,785 | 1,790 | 1,785 | 1,785 | 429.392185 | 766,590.127723 |
2023-05-05 05:45:00 | 1,785 | 1,790 | 1,785 | 1,785 | 28,302.862949 | 50,530,684.310071 |
2023-05-05 05:46:00 | 1,785 | 1,785 | 1,780 | 1,785 | 1,030.411717 | 1,839,159.836526 |
2023-05-05 05:47:00 | 1,785 | 1,785 | 1,775 | 1,775 | 44,794.350481 | 79,736,587.912969 |
2023-05-05 05:48:00 | 1,780 | 1,780 | 1,780 | 1,780 | 25,028.573948 | 44,550,861.62744 |
2023-05-05 05:49:00 | 1,780 | 1,780 | 1,775 | 1,780 | 22,442.014476 | 39,860,182.332899 |
2023-05-05 05:50:00 | 1,780 | 1,785 | 1,780 | 1,780 | 5,591.219649 | 9,963,709.651132 |
2023-05-05 05:51:00 | 1,780 | 1,785 | 1,780 | 1,785 | 2,454.702479 | 4,370,771.474243 |
2023-05-05 05:52:00 | 1,785 | 1,785 | 1,780 | 1,780 | 1,752.997337 | 3,128,389.887001 |
2023-05-05 05:53:00 | 1,780 | 1,785 | 1,780 | 1,785 | 3,493.744957 | 6,231,970.429572 |
2023-05-05 05:54:00 | 1,785 | 1,785 | 1,785 | 1,785 | 553.679452 | 988,317.82107 |
2023-05-05 05:55:00 | 1,780 | 1,785 | 1,780 | 1,785 | 3,162.631027 | 5,630,815.868022 |
2023-05-05 05:56:00 | 1,780 | 1,780 | 1,780 | 1,780 | 2,653.061595 | 4,722,449.638708 |
2023-05-05 05:57:00 | 1,780 | 1,785 | 1,780 | 1,785 | 19,476.532599 | 34,716,674.338381 |
2023-05-05 05:58:00 | 1,785 | 1,785 | 1,780 | 1,780 | 2,977.024392 | 5,308,087.655702 |
2023-05-05 05:59:00 | 1,780 | 1,785 | 1,780 | 1,785 | 663.420998 | 1,182,790.047554 |
2023-05-05 06:00:00 | 1,785 | 1,785 | 1,780 | 1,785 | 19,244.570534 | 34,337,851.318079 |
2023-05-05 06:01:00 | 1,785 | 1,785 | 1,780 | 1,785 | 4,403.927395 | 7,854,732.204509 |
2023-05-05 06:02:00 | 1,785 | 1,790 | 1,780 | 1,785 | 5,320.399746 | 9,484,676.853672 |
2023-05-05 06:03:00 | 1,780 | 1,785 | 1,780 | 1,780 | 23,481.184863 | 41,811,002.65551 |
2023-05-05 06:04:00 | 1,780 | 1,780 | 1,780 | 1,780 | 550.087877 | 979,156.421772 |
2023-05-05 06:05:00 | 1,785 | 1,785 | 1,780 | 1,785 | 12,249.916619 | 21,835,756.923595 |
2023-05-05 06:06:00 | 1,785 | 1,785 | 1,780 | 1,785 | 12,888.04434 | 22,963,671.701912 |
2023-05-05 06:07:00 | 1,785 | 1,785 | 1,780 | 1,780 | 6,876.106571 | 12,245,933.957478 |
2023-05-05 06:08:00 | 1,780 | 1,785 | 1,780 | 1,785 | 6,878.129463 | 12,243,848.855009 |
2023-05-05 06:09:00 | 1,780 | 1,785 | 1,780 | 1,780 | 7,346.216646 | 13,090,186.86543 |
2023-05-05 06:10:00 | 1,780 | 1,785 | 1,780 | 1,780 | 7,854.153007 | 13,989,066.536828 |
2023-05-05 06:11:00 | 1,780 | 1,780 | 1,780 | 1,780 | 624.4324 | 1,111,489.672 |
2023-05-05 06:12:00 | 1,780 | 1,785 | 1,780 | 1,785 | 10,688.64905 | 19,027,453.98118 |
2023-05-05 06:13:00 | 1,785 | 1,785 | 1,780 | 1,780 | 5,742.908234 | 10,225,898.915861 |
2023-05-05 06:14:00 | 1,780 | 1,780 | 1,780 | 1,780 | 3,747.857981 | 6,671,187.206465 |
2023-05-05 06:15:00 | 1,780 | 1,780 | 1,780 | 1,780 | 5,413.285571 | 9,635,648.316611 |
2023-05-05 06:16:00 | 1,775 | 1,780 | 1,775 | 1,780 | 13,968.207135 | 24,796,016.29622 |
2023-05-05 06:17:00 | 1,780 | 1,780 | 1,775 | 1,775 | 9,163.067037 | 16,269,569.720673 |
2023-05-05 06:18:00 | 1,775 | 1,780 | 1,775 | 1,780 | 25,740.944167 | 45,784,978.929783 |
2023-05-05 06:19:00 | 1,780 | 1,780 | 1,775 | 1,775 | 12,664.750103 | 22,523,368.317562 |
2023-05-05 06:20:00 | 1,775 | 1,780 | 1,775 | 1,780 | 5,110.955958 | 9,088,957.649677 |
2023-05-05 06:21:00 | 1,775 | 1,780 | 1,775 | 1,780 | 8,430.668632 | 14,965,286.696872 |
2023-05-05 06:22:00 | 1,780 | 1,780 | 1,775 | 1,775 | 4,894.056492 | 8,705,369.223912 |
2023-05-05 06:23:00 | 1,775 | 1,780 | 1,775 | 1,780 | 657.967838 | 1,167,935.047299 |
2023-05-05 06:24:00 | 1,780 | 1,780 | 1,775 | 1,775 | 491.634343 | 874,680.425125 |
2023-05-05 06:25:00 | 1,780 | 1,780 | 1,780 | 1,780 | 11,918.013576 | 21,214,064.165173 |
2023-05-05 06:26:00 | 1,780 | 1,780 | 1,780 | 1,780 | 4,367.488155 | 7,774,128.915811 |
2023-05-05 06:27:00 | 1,780 | 1,780 | 1,780 | 1,780 | 4,993.96878 | 8,889,264.427741 |
2023-05-05 06:28:00 | 1,780 | 1,780 | 1,775 | 1,780 | 5,429.130463 | 9,653,436.038463 |
2023-05-05 06:29:00 | 1,780 | 1,780 | 1,775 | 1,780 | 489.357376 | 870,966.254051 |
2023-05-05 06:30:00 | 1,780 | 1,780 | 1,775 | 1,775 | 9,372.145897 | 16,639,410.175869 |
2023-05-05 06:31:00 | 1,775 | 1,780 | 1,775 | 1,775 | 47,585.202611 | 84,463,818.904898 |
2023-05-05 06:32:00 | 1,775 | 1,775 | 1,775 | 1,775 | 14,618.278334 | 25,947,444.042655 |
2023-05-05 06:33:00 | 1,770 | 1,770 | 1,770 | 1,770 | 6,920.155804 | 12,248,675.77331 |
2023-05-05 06:34:00 | 1,770 | 1,780 | 1,770 | 1,780 | 13,786.765513 | 24,467,548.821678 |
2023-05-05 06:35:00 | 1,780 | 1,780 | 1,770 | 1,770 | 6,565.980514 | 11,645,303.614612 |
2023-05-05 06:36:00 | 1,770 | 1,780 | 1,770 | 1,775 | 5,416.851118 | 9,614,891.250833 |
2023-05-05 06:37:00 | 1,775 | 1,775 | 1,775 | 1,775 | 11,587.338154 | 20,567,525.224184 |
2023-05-05 06:38:00 | 1,775 | 1,775 | 1,770 | 1,775 | 1,356.39509 | 2,406,094.593458 |
2023-05-05 06:39:00 | 1,775 | 1,775 | 1,770 | 1,775 | 9,233.025168 | 16,366,165.706931 |
2023-05-05 06:40:00 | 1,770 | 1,775 | 1,770 | 1,775 | 5,500.948361 | 9,761,591.662175 |
2023-05-05 06:41:00 | 1,775 | 1,775 | 1,770 | 1,775 | 7,338.586165 | 13,007,895.557474 |
2023-05-05 06:42:00 | 1,770 | 1,775 | 1,770 | 1,775 | 10,384.012309 | 18,424,340.141661 |
2023-05-05 06:43:00 | 1,775 | 1,775 | 1,770 | 1,770 | 14,654.972215 | 25,991,989.356479 |
2023-05-05 06:44:00 | 1,770 | 1,775 | 1,770 | 1,775 | 74,511.431365 | 131,886,380.319953 |
2023-05-05 06:45:00 | 1,770 | 1,770 | 1,765 | 1,770 | 21,962.952307 | 38,874,397.254123 |
2023-05-05 06:46:00 | 1,770 | 1,770 | 1,770 | 1,770 | 9,089.519954 | 16,088,450.318208 |
2023-05-05 06:47:00 | 1,770 | 1,770 | 1,765 | 1,765 | 39,906.356107 | 70,633,266.498475 |
2023-05-05 06:48:00 | 1,765 | 1,785 | 1,765 | 1,775 | 76,203.810125 | 135,440,660.363221 |
Subsets and Splits