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 16:49:00 | 1,705 | 1,710 | 1,705 | 1,705 | 7,716.80254 | 13,157,163.112541 |
2023-05-05 16:50:00 | 1,710 | 1,710 | 1,705 | 1,710 | 4,193.165244 | 7,156,653.028929 |
2023-05-05 16:51:00 | 1,710 | 1,710 | 1,705 | 1,710 | 83,672.078224 | 143,075,000.183084 |
2023-05-05 16:52:00 | 1,710 | 1,710 | 1,705 | 1,710 | 4,968.098216 | 8,475,872.152282 |
2023-05-05 16:53:00 | 1,705 | 1,705 | 1,705 | 1,705 | 29,431.797435 | 50,181,214.627152 |
2023-05-05 16:54:00 | 1,705 | 1,705 | 1,700 | 1,705 | 8,350.221049 | 14,225,472.133541 |
2023-05-05 16:55:00 | 1,700 | 1,705 | 1,700 | 1,705 | 6,963.274008 | 11,872,346.28038 |
2023-05-05 16:56:00 | 1,705 | 1,705 | 1,700 | 1,705 | 20,035.462471 | 34,157,349.409831 |
2023-05-05 16:57:00 | 1,705 | 1,705 | 1,700 | 1,705 | 5,521.965531 | 9,413,953.817781 |
2023-05-05 16:58:00 | 1,700 | 1,700 | 1,700 | 1,700 | 3,574.659452 | 6,076,921.06789 |
2023-05-05 16:59:00 | 1,700 | 1,705 | 1,700 | 1,700 | 587.703871 | 999,889.128055 |
2023-05-05 17:00:00 | 1,700 | 1,705 | 1,700 | 1,700 | 13,837.280923 | 23,551,863.064228 |
2023-05-05 17:01:00 | 1,700 | 1,700 | 1,695 | 1,695 | 86,120.527361 | 146,332,335.101026 |
2023-05-05 17:02:00 | 1,695 | 1,705 | 1,695 | 1,705 | 32,083.504827 | 54,527,709.220106 |
2023-05-05 17:03:00 | 1,705 | 1,705 | 1,695 | 1,695 | 9,896.324342 | 16,824,670.69131 |
2023-05-05 17:04:00 | 1,700 | 1,700 | 1,695 | 1,700 | 23,013.124637 | 39,107,581.461611 |
2023-05-05 17:05:00 | 1,695 | 1,700 | 1,695 | 1,700 | 7,385.854881 | 12,533,264.407017 |
2023-05-05 17:06:00 | 1,700 | 1,700 | 1,695 | 1,695 | 137,221.735587 | 232,600,194.991697 |
2023-05-05 17:07:00 | 1,695 | 1,700 | 1,695 | 1,695 | 42,443.826301 | 71,960,041.04387 |
2023-05-05 17:08:00 | 1,695 | 1,700 | 1,695 | 1,695 | 24,582.576581 | 41,785,459.545329 |
2023-05-05 17:09:00 | 1,695 | 1,705 | 1,695 | 1,700 | 28,737.16765 | 48,850,320.976256 |
2023-05-05 17:10:00 | 1,695 | 1,700 | 1,695 | 1,695 | 49,621.615063 | 84,109,137.531938 |
2023-05-05 17:11:00 | 1,695 | 1,700 | 1,695 | 1,700 | 8,207.974478 | 13,923,538.553941 |
2023-05-05 17:12:00 | 1,700 | 1,700 | 1,695 | 1,695 | 27,149.777564 | 46,061,664.123938 |
2023-05-05 17:13:00 | 1,695 | 1,695 | 1,690 | 1,690 | 204,664.064652 | 346,216,203.457543 |
2023-05-05 17:14:00 | 1,690 | 1,695 | 1,685 | 1,690 | 187,400.076464 | 316,644,944.714544 |
2023-05-05 17:15:00 | 1,690 | 1,695 | 1,690 | 1,695 | 68,838.564826 | 116,668,001.664361 |
2023-05-05 17:16:00 | 1,695 | 1,695 | 1,695 | 1,695 | 32,350.803632 | 54,834,612.15563 |
2023-05-05 17:17:00 | 1,695 | 1,695 | 1,695 | 1,695 | 15,981.433265 | 27,088,529.383463 |
2023-05-05 17:18:00 | 1,695 | 1,695 | 1,690 | 1,695 | 15,850.964366 | 26,860,831.241467 |
2023-05-05 17:19:00 | 1,695 | 1,695 | 1,690 | 1,690 | 6,344.581731 | 10,740,926.089713 |
2023-05-05 17:20:00 | 1,690 | 1,695 | 1,690 | 1,690 | 16,513.577674 | 27,974,638.296188 |
2023-05-05 17:21:00 | 1,690 | 1,700 | 1,690 | 1,695 | 71,192.119782 | 120,551,442.07116 |
2023-05-05 17:22:00 | 1,695 | 1,700 | 1,695 | 1,695 | 26,103.655973 | 44,251,111.56264 |
2023-05-05 17:23:00 | 1,690 | 1,695 | 1,690 | 1,695 | 35,109.546381 | 59,464,772.608344 |
2023-05-05 17:24:00 | 1,695 | 1,695 | 1,690 | 1,690 | 15,414.030024 | 26,058,579.439572 |
2023-05-05 17:25:00 | 1,690 | 1,695 | 1,690 | 1,695 | 45,750.235501 | 77,341,042.065214 |
2023-05-05 17:26:00 | 1,690 | 1,695 | 1,690 | 1,690 | 66,118.106652 | 111,739,880.675982 |
2023-05-05 17:27:00 | 1,690 | 1,695 | 1,690 | 1,690 | 86,947.022391 | 146,940,954.598035 |
2023-05-05 17:28:00 | 1,690 | 1,695 | 1,690 | 1,690 | 10,869.087313 | 18,372,957.552467 |
2023-05-05 17:29:00 | 1,690 | 1,695 | 1,690 | 1,695 | 9,538.341029 | 16,142,626.832559 |
2023-05-05 17:30:00 | 1,690 | 1,695 | 1,690 | 1,690 | 35,662.290046 | 60,271,386.465407 |
2023-05-05 17:31:00 | 1,690 | 1,695 | 1,690 | 1,695 | 34,676.350737 | 58,721,374.347359 |
2023-05-05 17:32:00 | 1,695 | 1,695 | 1,690 | 1,695 | 59,126.097706 | 100,213,464.478227 |
2023-05-05 17:33:00 | 1,700 | 1,705 | 1,695 | 1,705 | 93,377.294719 | 158,743,564.938074 |
2023-05-05 17:34:00 | 1,700 | 1,705 | 1,700 | 1,700 | 19,737.036769 | 33,552,977.130345 |
2023-05-05 17:35:00 | 1,700 | 1,705 | 1,695 | 1,705 | 46,287.747181 | 78,687,478.217063 |
2023-05-05 17:36:00 | 1,700 | 1,705 | 1,700 | 1,700 | 21,770.60016 | 37,010,035.098125 |
2023-05-05 17:37:00 | 1,700 | 1,705 | 1,700 | 1,705 | 6,691.214503 | 11,375,129.437471 |
2023-05-05 17:38:00 | 1,705 | 1,705 | 1,700 | 1,700 | 40,675.084143 | 69,152,705.163033 |
2023-05-05 17:39:00 | 1,700 | 1,710 | 1,700 | 1,705 | 150,268.108522 | 256,102,028.383802 |
2023-05-05 17:40:00 | 1,705 | 1,705 | 1,700 | 1,700 | 35,026.800993 | 59,558,269.034593 |
2023-05-05 17:41:00 | 1,700 | 1,700 | 1,695 | 1,700 | 10,316.484053 | 17,536,662.388422 |
2023-05-05 17:42:00 | 1,700 | 1,700 | 1,695 | 1,700 | 6,205.095824 | 10,540,844.324434 |
2023-05-05 17:43:00 | 1,695 | 1,700 | 1,690 | 1,700 | 208,834.146081 | 353,974,261.167592 |
2023-05-05 17:44:00 | 1,695 | 1,700 | 1,695 | 1,695 | 18,323.876453 | 31,061,498.525477 |
2023-05-05 17:45:00 | 1,695 | 1,700 | 1,695 | 1,700 | 49,723.953856 | 84,472,295.810322 |
2023-05-05 17:46:00 | 1,700 | 1,700 | 1,695 | 1,700 | 6,644.560908 | 11,289,141.802071 |
2023-05-05 17:47:00 | 1,700 | 1,700 | 1,695 | 1,700 | 33,395.692556 | 56,767,559.965267 |
2023-05-05 17:48:00 | 1,700 | 1,705 | 1,700 | 1,705 | 2,232.086223 | 3,794,711.100469 |
2023-05-05 17:49:00 | 1,700 | 1,705 | 1,700 | 1,700 | 29,294.390121 | 49,802,536.864417 |
2023-05-05 17:50:00 | 1,700 | 1,700 | 1,695 | 1,700 | 3,566.271394 | 6,062,412.513701 |
2023-05-05 17:51:00 | 1,700 | 1,700 | 1,695 | 1,700 | 2,407.438094 | 4,082,642.923468 |
2023-05-05 17:52:00 | 1,700 | 1,700 | 1,695 | 1,695 | 12,240.005063 | 20,755,267.06701 |
2023-05-05 17:53:00 | 1,695 | 1,700 | 1,695 | 1,695 | 61,580.349695 | 104,378,805.680287 |
2023-05-05 17:54:00 | 1,695 | 1,695 | 1,695 | 1,695 | 32,879.733948 | 55,731,149.041199 |
2023-05-05 17:55:00 | 1,700 | 1,700 | 1,695 | 1,695 | 10,811.605858 | 18,354,603.661108 |
2023-05-05 17:56:00 | 1,695 | 1,700 | 1,695 | 1,700 | 32,221.392349 | 54,615,933.829272 |
2023-05-05 17:57:00 | 1,695 | 1,700 | 1,695 | 1,695 | 61,581.772021 | 104,677,780.626375 |
2023-05-05 17:58:00 | 1,695 | 1,700 | 1,695 | 1,700 | 4,040.213561 | 6,864,613.687773 |
2023-05-05 17:59:00 | 1,700 | 1,700 | 1,695 | 1,695 | 8,856.267332 | 15,017,843.489584 |
2023-05-05 18:00:00 | 1,695 | 1,700 | 1,695 | 1,695 | 21,478.793232 | 36,406,569.353991 |
2023-05-05 18:01:00 | 1,695 | 1,695 | 1,690 | 1,695 | 17,485.761825 | 29,638,272.768907 |
2023-05-05 18:02:00 | 1,695 | 1,700 | 1,695 | 1,695 | 10,748.734992 | 18,227,981.306611 |
2023-05-05 18:03:00 | 1,695 | 1,695 | 1,690 | 1,695 | 77,134.719377 | 130,742,579.23502 |
2023-05-05 18:04:00 | 1,695 | 1,700 | 1,695 | 1,695 | 9,248.080985 | 15,679,941.220392 |
2023-05-05 18:05:00 | 1,700 | 1,700 | 1,695 | 1,695 | 4,427.392884 | 7,513,279.469827 |
2023-05-05 18:06:00 | 1,695 | 1,700 | 1,695 | 1,700 | 9,645.844963 | 16,390,336.363725 |
2023-05-05 18:07:00 | 1,700 | 1,700 | 1,695 | 1,700 | 14,619.551134 | 24,852,709.509521 |
2023-05-05 18:08:00 | 1,700 | 1,700 | 1,695 | 1,695 | 51,054.681073 | 86,542,272.101778 |
2023-05-05 18:09:00 | 1,695 | 1,700 | 1,695 | 1,695 | 6,125.957823 | 10,409,166.402674 |
2023-05-05 18:10:00 | 1,695 | 1,700 | 1,695 | 1,700 | 7,217.334352 | 12,268,949.465191 |
2023-05-05 18:11:00 | 1,700 | 1,705 | 1,695 | 1,705 | 95,702.799151 | 162,676,859.777224 |
2023-05-05 18:12:00 | 1,705 | 1,705 | 1,700 | 1,700 | 7,724.372872 | 13,167,367.836829 |
2023-05-05 18:13:00 | 1,705 | 1,705 | 1,700 | 1,700 | 5,753.097348 | 9,782,249.605946 |
2023-05-05 18:14:00 | 1,700 | 1,705 | 1,700 | 1,700 | 5,982.274839 | 10,190,989.870624 |
2023-05-05 18:15:00 | 1,700 | 1,705 | 1,695 | 1,695 | 51,976.406494 | 88,361,714.078361 |
2023-05-05 18:16:00 | 1,700 | 1,700 | 1,695 | 1,700 | 17,848.344181 | 30,317,112.692144 |
2023-05-05 18:17:00 | 1,700 | 1,705 | 1,700 | 1,700 | 27,293.623094 | 46,399,306.31898 |
2023-05-05 18:18:00 | 1,700 | 1,705 | 1,700 | 1,700 | 22,791.910427 | 38,750,824.348281 |
2023-05-05 18:19:00 | 1,700 | 1,705 | 1,700 | 1,705 | 11,037.646831 | 18,798,972.700683 |
2023-05-05 18:20:00 | 1,705 | 1,705 | 1,700 | 1,705 | 4,631.833385 | 7,895,032.662626 |
2023-05-05 18:21:00 | 1,705 | 1,705 | 1,700 | 1,705 | 105,523.179037 | 179,908,822.776779 |
2023-05-05 18:22:00 | 1,700 | 1,710 | 1,700 | 1,710 | 20,920.569667 | 35,671,665.231129 |
2023-05-05 18:23:00 | 1,710 | 1,710 | 1,705 | 1,705 | 2,163.409084 | 3,689,391.705003 |
2023-05-05 18:24:00 | 1,705 | 1,710 | 1,705 | 1,710 | 45,405.896355 | 77,634,391.534307 |
2023-05-05 18:25:00 | 1,710 | 1,710 | 1,705 | 1,710 | 21,065.164128 | 35,990,240.856408 |
2023-05-05 18:26:00 | 1,710 | 1,710 | 1,705 | 1,705 | 8,330.029711 | 14,243,287.461171 |
2023-05-05 18:27:00 | 1,705 | 1,710 | 1,705 | 1,710 | 6,495.887549 | 11,104,903.204291 |
2023-05-05 18:28:00 | 1,710 | 1,710 | 1,705 | 1,705 | 26,876.532347 | 45,863,601.607817 |
Subsets and Splits