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 15:09:00 | 1,710 | 1,710 | 1,710 | 1,710 | 16,602.099806 | 28,389,590.668876 |
2023-05-05 15:10:00 | 1,710 | 1,715 | 1,710 | 1,710 | 14,563.220649 | 24,911,410.943055 |
2023-05-05 15:11:00 | 1,710 | 1,710 | 1,705 | 1,705 | 17,602.218918 | 30,084,224.107871 |
2023-05-05 15:12:00 | 1,710 | 1,710 | 1,705 | 1,705 | 16,746.272828 | 28,574,130.804419 |
2023-05-05 15:13:00 | 1,710 | 1,710 | 1,710 | 1,710 | 42,044.828311 | 71,896,656.411793 |
2023-05-05 15:14:00 | 1,710 | 1,710 | 1,705 | 1,705 | 15,370.514151 | 26,283,563.943703 |
2023-05-05 15:15:00 | 1,705 | 1,710 | 1,705 | 1,710 | 12,986.488452 | 22,200,477.165816 |
2023-05-05 15:16:00 | 1,715 | 1,715 | 1,710 | 1,710 | 11,024.65897 | 18,859,071.753607 |
2023-05-05 15:17:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,423.53115 | 4,144,238.267338 |
2023-05-05 15:18:00 | 1,710 | 1,715 | 1,710 | 1,710 | 42,170.538512 | 72,159,630.500071 |
2023-05-05 15:19:00 | 1,710 | 1,715 | 1,705 | 1,705 | 17,574.310142 | 30,010,683.299583 |
2023-05-05 15:20:00 | 1,710 | 1,710 | 1,705 | 1,710 | 1,605.801682 | 2,745,905.339069 |
2023-05-05 15:21:00 | 1,705 | 1,710 | 1,705 | 1,710 | 8,837.903766 | 15,092,226.460699 |
2023-05-05 15:22:00 | 1,710 | 1,715 | 1,705 | 1,715 | 47,661.453256 | 81,496,992.449275 |
2023-05-05 15:23:00 | 1,715 | 1,715 | 1,710 | 1,710 | 3,768.931257 | 6,447,671.747541 |
2023-05-05 15:24:00 | 1,715 | 1,715 | 1,705 | 1,710 | 34,418.672223 | 58,868,696.237806 |
2023-05-05 15:25:00 | 1,710 | 1,710 | 1,705 | 1,710 | 25,410.014531 | 43,450,781.846997 |
2023-05-05 15:26:00 | 1,710 | 1,710 | 1,705 | 1,710 | 7,658.76752 | 13,094,895.473296 |
2023-05-05 15:27:00 | 1,710 | 1,710 | 1,710 | 1,710 | 9,196.431697 | 15,725,898.202503 |
2023-05-05 15:28:00 | 1,710 | 1,710 | 1,705 | 1,710 | 2,431.270788 | 4,152,960.231296 |
2023-05-05 15:29:00 | 1,705 | 1,710 | 1,705 | 1,710 | 6,284.487554 | 10,736,768.038746 |
2023-05-05 15:30:00 | 1,710 | 1,710 | 1,705 | 1,710 | 7,804.096988 | 13,319,707.258375 |
2023-05-05 15:31:00 | 1,710 | 1,710 | 1,705 | 1,705 | 24,698.745186 | 42,140,519.312386 |
2023-05-05 15:32:00 | 1,705 | 1,710 | 1,705 | 1,710 | 993.195863 | 1,697,455.277199 |
2023-05-05 15:33:00 | 1,710 | 1,710 | 1,705 | 1,705 | 6,940.046858 | 11,865,265.748851 |
2023-05-05 15:34:00 | 1,705 | 1,710 | 1,705 | 1,710 | 9,211.4456 | 15,739,864.114221 |
2023-05-05 15:35:00 | 1,705 | 1,710 | 1,705 | 1,710 | 603.663034 | 1,030,357.910718 |
2023-05-05 15:36:00 | 1,710 | 1,710 | 1,705 | 1,710 | 56,225.302102 | 96,100,012.746622 |
2023-05-05 15:37:00 | 1,710 | 1,710 | 1,705 | 1,705 | 5,400.81754 | 9,225,666.178227 |
2023-05-05 15:38:00 | 1,705 | 1,710 | 1,705 | 1,705 | 7,491.777629 | 12,776,144.93116 |
2023-05-05 15:39:00 | 1,705 | 1,710 | 1,705 | 1,705 | 13,383.694995 | 22,829,107.3679 |
2023-05-05 15:40:00 | 1,705 | 1,710 | 1,705 | 1,705 | 106,148.20909 | 180,982,746.498126 |
2023-05-05 15:41:00 | 1,705 | 1,705 | 1,700 | 1,705 | 32,161.879507 | 54,835,870.998772 |
2023-05-05 15:42:00 | 1,700 | 1,705 | 1,700 | 1,705 | 45,840.172138 | 77,960,352.361507 |
2023-05-05 15:43:00 | 1,705 | 1,705 | 1,700 | 1,705 | 5,931.475746 | 10,094,568.772177 |
2023-05-05 15:44:00 | 1,705 | 1,705 | 1,700 | 1,700 | 17,609.769935 | 29,952,072.010572 |
2023-05-05 15:45:00 | 1,700 | 1,705 | 1,700 | 1,705 | 11,427.173561 | 19,434,914.084793 |
2023-05-05 15:46:00 | 1,700 | 1,705 | 1,700 | 1,705 | 3,230.160775 | 5,498,468.176835 |
2023-05-05 15:47:00 | 1,705 | 1,705 | 1,700 | 1,705 | 18,913.946285 | 32,206,515.47174 |
2023-05-05 15:48:00 | 1,705 | 1,710 | 1,700 | 1,710 | 23,391.19689 | 39,883,902.979867 |
2023-05-05 15:49:00 | 1,705 | 1,705 | 1,705 | 1,705 | 1,193.357041 | 2,034,673.755058 |
2023-05-05 15:50:00 | 1,705 | 1,710 | 1,705 | 1,705 | 33,100.122502 | 56,438,632.8432 |
2023-05-05 15:51:00 | 1,700 | 1,705 | 1,700 | 1,705 | 3,677.014575 | 6,262,788.349721 |
2023-05-05 15:52:00 | 1,700 | 1,705 | 1,700 | 1,705 | 2,928.445651 | 4,991,043.979049 |
2023-05-05 15:53:00 | 1,705 | 1,705 | 1,700 | 1,705 | 460.890549 | 784,775.092522 |
2023-05-05 15:54:00 | 1,705 | 1,705 | 1,700 | 1,700 | 4,220.685533 | 7,176,830.056244 |
2023-05-05 15:55:00 | 1,700 | 1,705 | 1,700 | 1,700 | 44,505.996543 | 75,667,943.617302 |
2023-05-05 15:56:00 | 1,700 | 1,705 | 1,700 | 1,700 | 76,452.062596 | 129,969,092.63094 |
2023-05-05 15:57:00 | 1,700 | 1,700 | 1,695 | 1,700 | 26,370.054306 | 44,813,219.491662 |
2023-05-05 15:58:00 | 1,700 | 1,700 | 1,695 | 1,695 | 168,984.454534 | 286,429,263.17255 |
2023-05-05 15:59:00 | 1,695 | 1,700 | 1,695 | 1,700 | 33,952.955018 | 57,623,425.485463 |
2023-05-05 16:00:00 | 1,700 | 1,705 | 1,700 | 1,705 | 40,330.470003 | 68,562,162.257928 |
2023-05-05 16:01:00 | 1,700 | 1,705 | 1,700 | 1,700 | 62,537.642461 | 106,541,277.077408 |
2023-05-05 16:02:00 | 1,705 | 1,705 | 1,700 | 1,705 | 15,063.337863 | 25,613,101.383319 |
2023-05-05 16:03:00 | 1,705 | 1,705 | 1,700 | 1,700 | 27,859.81728 | 47,363,154.919321 |
2023-05-05 16:04:00 | 1,700 | 1,705 | 1,700 | 1,700 | 30,715.246302 | 52,216,418.713723 |
2023-05-05 16:05:00 | 1,700 | 1,700 | 1,695 | 1,700 | 65,999.04252 | 112,192,477.496659 |
2023-05-05 16:06:00 | 1,700 | 1,705 | 1,695 | 1,695 | 26,000.277485 | 44,200,048.142861 |
2023-05-05 16:07:00 | 1,700 | 1,700 | 1,695 | 1,700 | 9,217.462439 | 15,652,060.529849 |
2023-05-05 16:08:00 | 1,700 | 1,700 | 1,695 | 1,695 | 10,894.140011 | 18,469,487.633549 |
2023-05-05 16:09:00 | 1,695 | 1,700 | 1,695 | 1,700 | 21,929.06284 | 37,200,283.768318 |
2023-05-05 16:10:00 | 1,700 | 1,700 | 1,695 | 1,695 | 38,716.778123 | 65,625,667.702648 |
2023-05-05 16:11:00 | 1,695 | 1,695 | 1,695 | 1,695 | 55,731.779956 | 94,465,367.02542 |
2023-05-05 16:12:00 | 1,695 | 1,695 | 1,695 | 1,695 | 65,268.891813 | 110,630,771.623069 |
2023-05-05 16:13:00 | 1,700 | 1,700 | 1,695 | 1,695 | 33,805.072921 | 57,313,053.227011 |
2023-05-05 16:14:00 | 1,695 | 1,695 | 1,690 | 1,690 | 30,168.470251 | 51,086,602.961316 |
2023-05-05 16:15:00 | 1,690 | 1,700 | 1,690 | 1,700 | 40,617.677789 | 68,798,893.094949 |
2023-05-05 16:16:00 | 1,700 | 1,700 | 1,695 | 1,695 | 9,064.460043 | 15,365,279.77358 |
2023-05-05 16:17:00 | 1,695 | 1,700 | 1,695 | 1,700 | 30,256.267961 | 51,337,070.819774 |
2023-05-05 16:18:00 | 1,700 | 1,700 | 1,695 | 1,695 | 25,470.795181 | 43,198,288.715833 |
2023-05-05 16:19:00 | 1,695 | 1,700 | 1,695 | 1,695 | 39,807.695606 | 67,474,058.877955 |
2023-05-05 16:20:00 | 1,695 | 1,700 | 1,695 | 1,695 | 99,350.687284 | 168,400,113.451108 |
2023-05-05 16:21:00 | 1,695 | 1,700 | 1,695 | 1,695 | 38,844.300442 | 65,841,280.546139 |
2023-05-05 16:22:00 | 1,695 | 1,695 | 1,690 | 1,695 | 49,656.750276 | 84,159,892.475636 |
2023-05-05 16:23:00 | 1,695 | 1,700 | 1,690 | 1,695 | 49,920.399171 | 84,679,688.867443 |
2023-05-05 16:24:00 | 1,695 | 1,695 | 1,690 | 1,695 | 16,024.735225 | 27,159,180.915792 |
2023-05-05 16:25:00 | 1,690 | 1,695 | 1,690 | 1,695 | 13,236.633482 | 22,431,073.431282 |
2023-05-05 16:26:00 | 1,695 | 1,700 | 1,690 | 1,695 | 36,397.080773 | 61,664,373.822352 |
2023-05-05 16:27:00 | 1,700 | 1,700 | 1,690 | 1,700 | 16,858.417903 | 28,564,045.277108 |
2023-05-05 16:28:00 | 1,695 | 1,700 | 1,695 | 1,700 | 9,477.040673 | 16,080,242.959864 |
2023-05-05 16:29:00 | 1,700 | 1,705 | 1,700 | 1,700 | 92,339.381686 | 156,976,963.6492 |
2023-05-05 16:30:00 | 1,700 | 1,700 | 1,700 | 1,700 | 28,617.155611 | 48,649,164.537986 |
2023-05-05 16:31:00 | 1,700 | 1,705 | 1,695 | 1,700 | 50,891.965703 | 86,435,669.805177 |
2023-05-05 16:32:00 | 1,700 | 1,705 | 1,700 | 1,700 | 27,793.914053 | 47,249,895.51334 |
2023-05-05 16:33:00 | 1,700 | 1,700 | 1,695 | 1,695 | 51,875.85733 | 88,188,658.697906 |
2023-05-05 16:34:00 | 1,700 | 1,700 | 1,695 | 1,700 | 38,944.949016 | 66,204,932.285507 |
2023-05-05 16:35:00 | 1,700 | 1,705 | 1,700 | 1,705 | 47,155.276514 | 80,387,812.038321 |
2023-05-05 16:36:00 | 1,700 | 1,705 | 1,700 | 1,705 | 13,187.242305 | 22,425,828.042016 |
2023-05-05 16:37:00 | 1,705 | 1,705 | 1,700 | 1,700 | 28,277.574133 | 48,198,269.608738 |
2023-05-05 16:38:00 | 1,700 | 1,705 | 1,700 | 1,700 | 27,992.90162 | 47,699,855.098894 |
2023-05-05 16:39:00 | 1,700 | 1,705 | 1,700 | 1,705 | 80,614.925425 | 137,336,973.256505 |
2023-05-05 16:40:00 | 1,705 | 1,710 | 1,705 | 1,705 | 18,623.237634 | 31,759,799.833207 |
2023-05-05 16:41:00 | 1,710 | 1,710 | 1,705 | 1,705 | 10,034.88981 | 17,110,748.836706 |
2023-05-05 16:42:00 | 1,705 | 1,705 | 1,700 | 1,705 | 7,504.567524 | 12,792,749.658087 |
2023-05-05 16:43:00 | 1,705 | 1,705 | 1,700 | 1,700 | 10,299.987126 | 17,542,591.85962 |
2023-05-05 16:44:00 | 1,700 | 1,705 | 1,700 | 1,700 | 10,158.754451 | 17,272,558.293302 |
2023-05-05 16:45:00 | 1,700 | 1,705 | 1,700 | 1,700 | 74,204.156565 | 126,147,420.590468 |
2023-05-05 16:46:00 | 1,700 | 1,700 | 1,695 | 1,700 | 12,853.350053 | 21,849,629.689563 |
2023-05-05 16:47:00 | 1,700 | 1,705 | 1,700 | 1,705 | 45,025.457966 | 76,743,672.302197 |
2023-05-05 16:48:00 | 1,705 | 1,705 | 1,700 | 1,700 | 4,060.994438 | 6,918,466.996282 |
Subsets and Splits