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 11:49:00 | 1,730 | 1,730 | 1,725 | 1,730 | 21,254.266927 | 36,759,713.014342 |
2023-05-05 11:50:00 | 1,725 | 1,735 | 1,725 | 1,730 | 21,132.886772 | 36,514,578.795914 |
2023-05-05 11:51:00 | 1,735 | 1,735 | 1,730 | 1,730 | 5,862.382006 | 10,142,708.444778 |
2023-05-05 11:52:00 | 1,730 | 1,735 | 1,725 | 1,730 | 47,725.810606 | 82,562,831.264846 |
2023-05-05 11:53:00 | 1,730 | 1,735 | 1,725 | 1,725 | 11,542.320675 | 19,930,455.869134 |
2023-05-05 11:54:00 | 1,725 | 1,730 | 1,720 | 1,720 | 34,656.631077 | 59,782,876.80954 |
2023-05-05 11:55:00 | 1,725 | 1,725 | 1,720 | 1,720 | 96,886.890369 | 166,648,494.912941 |
2023-05-05 11:56:00 | 1,720 | 1,725 | 1,715 | 1,720 | 41,704.496515 | 71,727,283.557371 |
2023-05-05 11:57:00 | 1,720 | 1,725 | 1,720 | 1,720 | 11,951.213714 | 20,559,750.770568 |
2023-05-05 11:58:00 | 1,720 | 1,730 | 1,720 | 1,730 | 43,044.991851 | 74,267,937.833334 |
2023-05-05 11:59:00 | 1,725 | 1,730 | 1,725 | 1,725 | 17,399.696934 | 30,040,894.521749 |
2023-05-05 12:00:00 | 1,725 | 1,730 | 1,725 | 1,725 | 9,405.377149 | 16,265,012.299069 |
2023-05-05 12:01:00 | 1,725 | 1,730 | 1,725 | 1,725 | 3,325.096763 | 5,745,542.144421 |
2023-05-05 12:02:00 | 1,730 | 1,730 | 1,725 | 1,730 | 27,889.646075 | 48,230,015.619946 |
2023-05-05 12:03:00 | 1,730 | 1,730 | 1,720 | 1,720 | 53,400.79659 | 91,915,249.706578 |
2023-05-05 12:04:00 | 1,720 | 1,725 | 1,720 | 1,725 | 6,385.956193 | 10,995,848.534282 |
2023-05-05 12:05:00 | 1,725 | 1,725 | 1,720 | 1,720 | 15,560.690488 | 26,768,760.586618 |
2023-05-05 12:06:00 | 1,720 | 1,725 | 1,715 | 1,715 | 84,839.245561 | 145,941,914.017778 |
2023-05-05 12:07:00 | 1,720 | 1,720 | 1,715 | 1,715 | 62,840.546907 | 107,842,446.570294 |
2023-05-05 12:08:00 | 1,720 | 1,720 | 1,715 | 1,720 | 34,411.415294 | 59,108,679.496352 |
2023-05-05 12:09:00 | 1,720 | 1,725 | 1,720 | 1,720 | 7,358.580306 | 12,665,831.383367 |
2023-05-05 12:10:00 | 1,720 | 1,725 | 1,720 | 1,720 | 34,513.238811 | 59,364,295.755591 |
2023-05-05 12:11:00 | 1,720 | 1,725 | 1,720 | 1,720 | 9,906.199571 | 17,038,953.117898 |
2023-05-05 12:12:00 | 1,720 | 1,725 | 1,720 | 1,720 | 20,876.304668 | 35,912,696.792268 |
2023-05-05 12:13:00 | 1,720 | 1,720 | 1,715 | 1,720 | 18,699.700138 | 32,162,468.397845 |
2023-05-05 12:14:00 | 1,720 | 1,720 | 1,715 | 1,715 | 11,940.038151 | 20,515,193.777829 |
2023-05-05 12:15:00 | 1,720 | 1,720 | 1,715 | 1,720 | 12,376.524479 | 21,276,293.907703 |
2023-05-05 12:16:00 | 1,720 | 1,720 | 1,715 | 1,715 | 11,488.610074 | 19,749,867.616831 |
2023-05-05 12:17:00 | 1,720 | 1,720 | 1,715 | 1,720 | 26,163.763146 | 44,930,800.139058 |
2023-05-05 12:18:00 | 1,720 | 1,720 | 1,715 | 1,715 | 7,528.328746 | 12,925,931.404924 |
2023-05-05 12:19:00 | 1,715 | 1,720 | 1,715 | 1,715 | 13,967.720032 | 24,003,218.256528 |
2023-05-05 12:20:00 | 1,720 | 1,720 | 1,715 | 1,720 | 19,879.959407 | 34,114,419.979564 |
2023-05-05 12:21:00 | 1,720 | 1,720 | 1,715 | 1,720 | 3,538.452453 | 6,068,824.121434 |
2023-05-05 12:22:00 | 1,720 | 1,720 | 1,715 | 1,715 | 169,669.594407 | 290,988,122.313059 |
2023-05-05 12:23:00 | 1,715 | 1,715 | 1,710 | 1,710 | 73,022.445283 | 124,894,344.785796 |
2023-05-05 12:24:00 | 1,710 | 1,715 | 1,710 | 1,710 | 162,707.108978 | 278,236,762.609237 |
2023-05-05 12:25:00 | 1,710 | 1,715 | 1,710 | 1,715 | 125,091.80979 | 213,911,763.229875 |
2023-05-05 12:26:00 | 1,710 | 1,715 | 1,710 | 1,710 | 49,066.509264 | 83,940,633.317534 |
2023-05-05 12:27:00 | 1,710 | 1,715 | 1,710 | 1,710 | 11,706.133066 | 20,071,486.014948 |
2023-05-05 12:28:00 | 1,710 | 1,715 | 1,710 | 1,710 | 30,835.680138 | 52,785,942.699056 |
2023-05-05 12:29:00 | 1,710 | 1,715 | 1,710 | 1,710 | 33,804.035437 | 57,806,591.71746 |
2023-05-05 12:30:00 | 1,710 | 1,715 | 1,710 | 1,710 | 142,167.770755 | 243,111,825.161684 |
2023-05-05 12:31:00 | 1,710 | 1,715 | 1,710 | 1,715 | 47,768.901793 | 81,885,522.566978 |
2023-05-05 12:32:00 | 1,715 | 1,720 | 1,710 | 1,720 | 98,035.276457 | 168,135,014.494907 |
2023-05-05 12:33:00 | 1,720 | 1,720 | 1,715 | 1,720 | 4,686.731964 | 8,045,997.437452 |
2023-05-05 12:34:00 | 1,720 | 1,720 | 1,715 | 1,715 | 51,127.632133 | 87,686,451.346645 |
2023-05-05 12:35:00 | 1,715 | 1,715 | 1,710 | 1,715 | 41,791.561779 | 71,663,854.128211 |
2023-05-05 12:36:00 | 1,715 | 1,715 | 1,710 | 1,710 | 26,172.262341 | 44,840,551.204328 |
2023-05-05 12:37:00 | 1,710 | 1,710 | 1,705 | 1,705 | 357,832.458461 | 610,799,606.912765 |
2023-05-05 12:38:00 | 1,705 | 1,705 | 1,700 | 1,705 | 255,381.229504 | 434,920,667.684837 |
2023-05-05 12:39:00 | 1,705 | 1,710 | 1,700 | 1,705 | 172,558.243983 | 294,202,133.387621 |
2023-05-05 12:40:00 | 1,705 | 1,710 | 1,705 | 1,705 | 42,817.275145 | 73,028,581.833515 |
2023-05-05 12:41:00 | 1,705 | 1,710 | 1,705 | 1,705 | 23,041.39101 | 39,321,864.256044 |
2023-05-05 12:42:00 | 1,710 | 1,710 | 1,705 | 1,710 | 35,290.751576 | 60,265,560.794666 |
2023-05-05 12:43:00 | 1,710 | 1,710 | 1,705 | 1,710 | 45,276.625508 | 77,409,262.947351 |
2023-05-05 12:44:00 | 1,710 | 1,710 | 1,705 | 1,710 | 19,017.399285 | 32,459,209.89491 |
2023-05-05 12:45:00 | 1,710 | 1,710 | 1,705 | 1,705 | 49,079.872175 | 83,691,496.356521 |
2023-05-05 12:46:00 | 1,705 | 1,710 | 1,705 | 1,710 | 43,580.837084 | 74,466,705.860498 |
2023-05-05 12:47:00 | 1,710 | 1,710 | 1,705 | 1,705 | 35,439.900185 | 60,563,804.2825 |
2023-05-05 12:48:00 | 1,705 | 1,710 | 1,705 | 1,705 | 9,930.768499 | 16,960,012.94261 |
2023-05-05 12:49:00 | 1,710 | 1,710 | 1,705 | 1,710 | 13,748.956253 | 23,497,975.348354 |
2023-05-05 12:50:00 | 1,710 | 1,710 | 1,705 | 1,705 | 8,271.13575 | 14,112,153.88691 |
2023-05-05 12:51:00 | 1,710 | 1,710 | 1,705 | 1,705 | 9,581.209101 | 16,349,763.325859 |
2023-05-05 12:52:00 | 1,705 | 1,710 | 1,690 | 1,690 | 574,230.086154 | 975,525,298.462666 |
2023-05-05 12:53:00 | 1,690 | 1,695 | 1,685 | 1,690 | 466,913.330976 | 788,605,264.020436 |
2023-05-05 12:54:00 | 1,690 | 1,695 | 1,690 | 1,690 | 169,240.460146 | 286,151,665.86817 |
2023-05-05 12:55:00 | 1,690 | 1,695 | 1,690 | 1,690 | 161,674.64523 | 273,280,610.926258 |
2023-05-05 12:56:00 | 1,695 | 1,700 | 1,690 | 1,695 | 246,762.542284 | 418,117,247.320573 |
2023-05-05 12:57:00 | 1,690 | 1,695 | 1,690 | 1,690 | 108,791.148932 | 184,027,704.206901 |
2023-05-05 12:58:00 | 1,695 | 1,695 | 1,690 | 1,695 | 55,835.172815 | 94,554,301.260001 |
2023-05-05 12:59:00 | 1,695 | 1,695 | 1,690 | 1,690 | 89,341.734663 | 151,366,481.849251 |
2023-05-05 13:00:00 | 1,695 | 1,700 | 1,690 | 1,700 | 130,266.060114 | 220,751,224.77729 |
2023-05-05 13:01:00 | 1,695 | 1,700 | 1,695 | 1,700 | 52,630.461181 | 89,244,538.481779 |
2023-05-05 13:02:00 | 1,695 | 1,700 | 1,695 | 1,700 | 81,265.623517 | 138,113,649.816828 |
2023-05-05 13:03:00 | 1,700 | 1,700 | 1,695 | 1,695 | 203,687.823485 | 345,512,075.084802 |
2023-05-05 13:04:00 | 1,695 | 1,695 | 1,690 | 1,690 | 57,570.062121 | 97,404,503.040402 |
2023-05-05 13:05:00 | 1,690 | 1,695 | 1,685 | 1,690 | 192,129.378012 | 324,607,378.292807 |
2023-05-05 13:06:00 | 1,690 | 1,695 | 1,685 | 1,690 | 114,179.759173 | 192,966,026.226673 |
2023-05-05 13:07:00 | 1,690 | 1,695 | 1,690 | 1,695 | 137,322.202317 | 232,193,639.922033 |
2023-05-05 13:08:00 | 1,690 | 1,695 | 1,685 | 1,685 | 101,951.886729 | 172,306,750.627559 |
2023-05-05 13:09:00 | 1,685 | 1,690 | 1,685 | 1,685 | 192,831.14452 | 325,629,402.974101 |
2023-05-05 13:10:00 | 1,685 | 1,695 | 1,685 | 1,690 | 195,372.036292 | 330,155,083.742698 |
2023-05-05 13:11:00 | 1,690 | 1,695 | 1,690 | 1,695 | 10,797.202665 | 18,250,976.741195 |
2023-05-05 13:12:00 | 1,690 | 1,695 | 1,690 | 1,690 | 29,489.395544 | 49,968,203.465574 |
2023-05-05 13:13:00 | 1,690 | 1,695 | 1,690 | 1,690 | 24,285.53472 | 41,053,042.473304 |
2023-05-05 13:14:00 | 1,690 | 1,690 | 1,685 | 1,690 | 229,679.615267 | 387,656,114.449148 |
2023-05-05 13:15:00 | 1,690 | 1,695 | 1,685 | 1,690 | 79,312.123458 | 133,982,974.655069 |
2023-05-05 13:16:00 | 1,690 | 1,695 | 1,690 | 1,690 | 74,203.165731 | 125,405,219.884919 |
2023-05-05 13:17:00 | 1,690 | 1,695 | 1,690 | 1,695 | 15,422.385389 | 26,093,847.768519 |
2023-05-05 13:18:00 | 1,695 | 1,700 | 1,690 | 1,700 | 141,403.282494 | 239,720,864.378366 |
2023-05-05 13:19:00 | 1,700 | 1,700 | 1,690 | 1,700 | 48,165.380543 | 81,780,362.351479 |
2023-05-05 13:20:00 | 1,700 | 1,700 | 1,695 | 1,695 | 232,670.326293 | 395,369,575.20746 |
2023-05-05 13:21:00 | 1,700 | 1,700 | 1,695 | 1,700 | 55,959.148274 | 95,125,839.412011 |
2023-05-05 13:22:00 | 1,700 | 1,705 | 1,695 | 1,700 | 49,434.700322 | 84,036,022.607145 |
2023-05-05 13:23:00 | 1,700 | 1,705 | 1,695 | 1,700 | 20,761.573178 | 35,293,028.095532 |
2023-05-05 13:24:00 | 1,695 | 1,700 | 1,690 | 1,695 | 92,984.382961 | 157,591,923.996589 |
2023-05-05 13:25:00 | 1,695 | 1,700 | 1,690 | 1,695 | 24,005.572219 | 40,762,635.871564 |
2023-05-05 13:26:00 | 1,700 | 1,705 | 1,695 | 1,705 | 30,198.882299 | 51,443,482.372744 |
2023-05-05 13:27:00 | 1,700 | 1,705 | 1,700 | 1,700 | 13,533.067296 | 23,015,082.466718 |
2023-05-05 13:28:00 | 1,700 | 1,705 | 1,700 | 1,705 | 32,380.59882 | 55,047,451.32009 |
Subsets and Splits