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 08:29:00 | 1,775 | 1,775 | 1,770 | 1,770 | 10,457.840162 | 18,534,057.639248 |
2023-05-05 08:30:00 | 1,775 | 1,775 | 1,770 | 1,770 | 5,939.253634 | 10,518,019.129964 |
2023-05-05 08:31:00 | 1,770 | 1,775 | 1,765 | 1,765 | 216,965.319994 | 383,604,573.785834 |
2023-05-05 08:32:00 | 1,765 | 1,770 | 1,765 | 1,765 | 58,137.55484 | 102,626,448.586244 |
2023-05-05 08:33:00 | 1,765 | 1,770 | 1,760 | 1,765 | 122,526.070642 | 216,102,505.168567 |
2023-05-05 08:34:00 | 1,765 | 1,770 | 1,765 | 1,770 | 44,843.388771 | 79,215,587.804044 |
2023-05-05 08:35:00 | 1,765 | 1,775 | 1,765 | 1,770 | 55,471.029692 | 98,180,148.770916 |
2023-05-05 08:36:00 | 1,770 | 1,770 | 1,765 | 1,770 | 21,168.01162 | 37,422,024.651122 |
2023-05-05 08:37:00 | 1,770 | 1,775 | 1,770 | 1,770 | 26,013.237031 | 46,046,023.188341 |
2023-05-05 08:38:00 | 1,770 | 1,775 | 1,770 | 1,770 | 44,405.053055 | 78,603,880.886004 |
2023-05-05 08:39:00 | 1,775 | 1,775 | 1,770 | 1,775 | 47,021.249462 | 83,435,229.379614 |
2023-05-05 08:40:00 | 1,775 | 1,775 | 1,770 | 1,775 | 26,000.736488 | 46,110,025.742537 |
2023-05-05 08:41:00 | 1,775 | 1,775 | 1,770 | 1,770 | 13,220.401361 | 23,438,805.414265 |
2023-05-05 08:42:00 | 1,775 | 1,775 | 1,770 | 1,770 | 18,241.644537 | 32,370,562.89722 |
2023-05-05 08:43:00 | 1,770 | 1,775 | 1,770 | 1,775 | 9,581.494173 | 17,000,498.260068 |
2023-05-05 08:44:00 | 1,775 | 1,775 | 1,770 | 1,775 | 32,885.440979 | 58,344,618.7846 |
2023-05-05 08:45:00 | 1,775 | 1,775 | 1,770 | 1,775 | 69,533.408429 | 123,359,703.923419 |
2023-05-05 08:46:00 | 1,775 | 1,780 | 1,775 | 1,780 | 49,854.826746 | 88,526,435.554161 |
2023-05-05 08:47:00 | 1,780 | 1,780 | 1,780 | 1,780 | 10,922.68592 | 19,442,380.937208 |
2023-05-05 08:48:00 | 1,780 | 1,780 | 1,775 | 1,780 | 12,521.624409 | 22,274,536.774728 |
2023-05-05 08:49:00 | 1,780 | 1,780 | 1,775 | 1,780 | 17,030.086851 | 30,286,897.793558 |
2023-05-05 08:50:00 | 1,780 | 1,780 | 1,775 | 1,775 | 53,198.485801 | 94,520,078.33826 |
2023-05-05 08:51:00 | 1,775 | 1,775 | 1,770 | 1,775 | 21,645.539855 | 38,420,692.398282 |
2023-05-05 08:52:00 | 1,775 | 1,775 | 1,770 | 1,775 | 27,606.572987 | 48,995,623.216603 |
2023-05-05 08:53:00 | 1,775 | 1,780 | 1,775 | 1,780 | 70,538.911714 | 125,301,912.552396 |
2023-05-05 08:54:00 | 1,780 | 1,780 | 1,775 | 1,775 | 16,914.182669 | 30,103,504.429698 |
2023-05-05 08:55:00 | 1,775 | 1,785 | 1,775 | 1,785 | 67,666.586897 | 120,546,339.065835 |
2023-05-05 08:56:00 | 1,785 | 1,785 | 1,775 | 1,785 | 80,538.437698 | 143,330,881.224536 |
2023-05-05 08:57:00 | 1,785 | 1,785 | 1,780 | 1,785 | 10,532.094646 | 18,770,805.129745 |
2023-05-05 08:58:00 | 1,785 | 1,790 | 1,780 | 1,785 | 78,699.060388 | 140,469,850.80827 |
2023-05-05 08:59:00 | 1,785 | 1,790 | 1,785 | 1,785 | 42,360.011164 | 75,754,510.296499 |
2023-05-05 09:00:00 | 1,790 | 1,795 | 1,780 | 1,780 | 284,636.341515 | 509,347,050.921826 |
2023-05-05 09:01:00 | 1,785 | 1,790 | 1,775 | 1,790 | 139,739.480863 | 248,909,973.035146 |
2023-05-05 09:02:00 | 1,790 | 1,795 | 1,785 | 1,785 | 128,885.904921 | 230,636,106.904118 |
2023-05-05 09:03:00 | 1,785 | 1,795 | 1,785 | 1,790 | 125,296.670067 | 224,195,935.327093 |
2023-05-05 09:04:00 | 1,795 | 1,795 | 1,785 | 1,795 | 128,836.585517 | 230,680,782.896131 |
2023-05-05 09:05:00 | 1,790 | 1,800 | 1,790 | 1,800 | 178,324.427957 | 320,081,328.265124 |
2023-05-05 09:06:00 | 1,795 | 1,800 | 1,790 | 1,795 | 123,291.556437 | 221,337,979.946317 |
2023-05-05 09:07:00 | 1,795 | 1,795 | 1,780 | 1,780 | 188,753.115615 | 337,199,330.265544 |
2023-05-05 09:08:00 | 1,780 | 1,785 | 1,775 | 1,780 | 78,898.40645 | 140,468,125.763652 |
2023-05-05 09:09:00 | 1,780 | 1,790 | 1,780 | 1,780 | 74,202.985388 | 132,428,851.230957 |
2023-05-05 09:10:00 | 1,785 | 1,790 | 1,780 | 1,780 | 82,868.362108 | 147,723,384.460226 |
2023-05-05 09:11:00 | 1,780 | 1,785 | 1,775 | 1,780 | 118,133.793833 | 210,166,152.322541 |
2023-05-05 09:12:00 | 1,780 | 1,780 | 1,775 | 1,775 | 78,586.419356 | 139,564,764.94363 |
2023-05-05 09:13:00 | 1,780 | 1,780 | 1,775 | 1,775 | 97,331.118153 | 172,788,960.634943 |
2023-05-05 09:14:00 | 1,775 | 1,775 | 1,765 | 1,770 | 344,963.830791 | 610,588,146.83654 |
2023-05-05 09:15:00 | 1,770 | 1,770 | 1,760 | 1,765 | 130,337.689331 | 230,086,911.056439 |
2023-05-05 09:16:00 | 1,765 | 1,770 | 1,760 | 1,765 | 106,627.346876 | 188,254,566.664523 |
2023-05-05 09:17:00 | 1,765 | 1,770 | 1,765 | 1,765 | 92,401.675996 | 163,091,835.150192 |
2023-05-05 09:18:00 | 1,765 | 1,770 | 1,760 | 1,765 | 91,493.320175 | 161,455,517.670814 |
2023-05-05 09:19:00 | 1,765 | 1,770 | 1,765 | 1,765 | 35,139.07817 | 62,147,340.190798 |
2023-05-05 09:20:00 | 1,765 | 1,770 | 1,765 | 1,765 | 19,097.788783 | 33,707,796.749907 |
2023-05-05 09:21:00 | 1,765 | 1,765 | 1,765 | 1,765 | 26,306.543453 | 46,431,049.194474 |
2023-05-05 09:22:00 | 1,765 | 1,765 | 1,760 | 1,765 | 113,447.927449 | 200,235,048.468977 |
2023-05-05 09:23:00 | 1,770 | 1,775 | 1,765 | 1,770 | 70,292.218944 | 124,385,364.476001 |
2023-05-05 09:24:00 | 1,770 | 1,775 | 1,765 | 1,765 | 39,315.7318 | 69,515,840.465506 |
2023-05-05 09:25:00 | 1,765 | 1,770 | 1,765 | 1,765 | 15,828.759965 | 27,938,058.901131 |
2023-05-05 09:26:00 | 1,765 | 1,770 | 1,765 | 1,770 | 52,695.790208 | 93,100,213.022315 |
2023-05-05 09:27:00 | 1,765 | 1,770 | 1,765 | 1,770 | 40,220.282167 | 71,107,299.048568 |
2023-05-05 09:28:00 | 1,770 | 1,770 | 1,765 | 1,765 | 36,682.783464 | 64,860,408.188131 |
2023-05-05 09:29:00 | 1,765 | 1,775 | 1,765 | 1,775 | 120,015.598015 | 212,384,160.432628 |
2023-05-05 09:30:00 | 1,770 | 1,775 | 1,770 | 1,770 | 13,372.649835 | 23,715,786.000176 |
2023-05-05 09:31:00 | 1,775 | 1,775 | 1,770 | 1,775 | 29,230.450817 | 51,810,984.089172 |
2023-05-05 09:32:00 | 1,770 | 1,775 | 1,770 | 1,775 | 33,561.49382 | 59,528,512.136373 |
2023-05-05 09:33:00 | 1,775 | 1,780 | 1,765 | 1,770 | 210,970.810323 | 373,586,457.141379 |
2023-05-05 09:34:00 | 1,765 | 1,775 | 1,765 | 1,775 | 75,416.598507 | 133,495,642.088072 |
2023-05-05 09:35:00 | 1,775 | 1,775 | 1,770 | 1,775 | 59,917.846519 | 106,250,640.088629 |
2023-05-05 09:36:00 | 1,775 | 1,780 | 1,770 | 1,780 | 46,650.829876 | 82,804,267.485097 |
2023-05-05 09:37:00 | 1,775 | 1,780 | 1,770 | 1,775 | 31,527.794487 | 55,916,383.666699 |
2023-05-05 09:38:00 | 1,770 | 1,780 | 1,770 | 1,775 | 39,479.219775 | 70,058,795.691468 |
2023-05-05 09:39:00 | 1,775 | 1,780 | 1,770 | 1,775 | 18,846.73898 | 33,464,069.247485 |
2023-05-05 09:40:00 | 1,775 | 1,775 | 1,770 | 1,775 | 56,138.798435 | 99,645,027.288277 |
2023-05-05 09:41:00 | 1,775 | 1,780 | 1,775 | 1,775 | 9,830.01968 | 17,451,101.83403 |
2023-05-05 09:42:00 | 1,775 | 1,780 | 1,770 | 1,770 | 23,496.774466 | 41,668,655.090292 |
2023-05-05 09:43:00 | 1,775 | 1,775 | 1,770 | 1,775 | 7,861.869281 | 13,926,477.657327 |
2023-05-05 09:44:00 | 1,775 | 1,775 | 1,770 | 1,775 | 15,520.61653 | 27,477,962.476559 |
2023-05-05 09:45:00 | 1,770 | 1,775 | 1,770 | 1,770 | 104,355.818453 | 184,712,628.282201 |
2023-05-05 09:46:00 | 1,775 | 1,775 | 1,765 | 1,765 | 74,909.957548 | 132,586,104.34731 |
2023-05-05 09:47:00 | 1,765 | 1,770 | 1,765 | 1,770 | 22,511.332202 | 39,741,716.350181 |
2023-05-05 09:48:00 | 1,770 | 1,770 | 1,765 | 1,770 | 28,679.871368 | 50,628,967.39465 |
2023-05-05 09:49:00 | 1,770 | 1,770 | 1,765 | 1,770 | 18,713.647556 | 33,033,256.025473 |
2023-05-05 09:50:00 | 1,765 | 1,770 | 1,765 | 1,770 | 14,590.955234 | 25,763,711.202685 |
2023-05-05 09:51:00 | 1,770 | 1,770 | 1,765 | 1,770 | 45,557.961697 | 80,416,234.491431 |
2023-05-05 09:52:00 | 1,765 | 1,770 | 1,765 | 1,770 | 32,491.046147 | 57,347,434.459627 |
2023-05-05 09:53:00 | 1,770 | 1,770 | 1,760 | 1,760 | 78,328.798749 | 138,244,343.436976 |
2023-05-05 09:54:00 | 1,765 | 1,765 | 1,755 | 1,760 | 248,841.230792 | 437,881,072.810112 |
2023-05-05 09:55:00 | 1,755 | 1,765 | 1,755 | 1,765 | 62,333.542594 | 109,772,320.268606 |
2023-05-05 09:56:00 | 1,765 | 1,765 | 1,750 | 1,750 | 289,956.782096 | 509,015,416.429279 |
2023-05-05 09:57:00 | 1,750 | 1,760 | 1,735 | 1,755 | 600,995.847652 | 1,050,180,256.98986 |
2023-05-05 09:58:00 | 1,755 | 1,760 | 1,745 | 1,755 | 185,556.419779 | 325,077,654.17712 |
2023-05-05 09:59:00 | 1,755 | 1,755 | 1,750 | 1,750 | 86,309.140232 | 151,208,909.188358 |
2023-05-05 10:00:00 | 1,750 | 1,755 | 1,735 | 1,745 | 266,421.748077 | 465,211,871.577927 |
2023-05-05 10:01:00 | 1,745 | 1,750 | 1,735 | 1,740 | 225,598.260671 | 392,692,231.968162 |
2023-05-05 10:02:00 | 1,745 | 1,745 | 1,740 | 1,740 | 193,262.772309 | 336,312,326.435219 |
2023-05-05 10:03:00 | 1,740 | 1,750 | 1,735 | 1,745 | 227,190.669329 | 395,600,930.327404 |
2023-05-05 10:04:00 | 1,745 | 1,750 | 1,740 | 1,745 | 83,842.946362 | 146,252,122.126047 |
2023-05-05 10:05:00 | 1,745 | 1,750 | 1,740 | 1,745 | 101,595.19555 | 177,226,559.518527 |
2023-05-05 10:06:00 | 1,745 | 1,750 | 1,740 | 1,745 | 48,637.625219 | 84,906,561.842953 |
2023-05-05 10:07:00 | 1,745 | 1,750 | 1,740 | 1,745 | 66,868.451565 | 116,671,189.526602 |
2023-05-05 10:08:00 | 1,745 | 1,750 | 1,740 | 1,750 | 37,796.863626 | 65,976,280.621922 |
Subsets and Splits