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 18:29:00 | 1,705 | 1,705 | 1,705 | 1,705 | 16,124.675891 | 27,492,572.393967 |
2023-05-05 18:30:00 | 1,705 | 1,710 | 1,705 | 1,710 | 51,356.28796 | 87,747,706.830065 |
2023-05-05 18:31:00 | 1,710 | 1,715 | 1,710 | 1,715 | 49,971.77817 | 85,513,218.402396 |
2023-05-05 18:32:00 | 1,715 | 1,715 | 1,715 | 1,715 | 157,139.88133 | 269,494,896.481516 |
2023-05-05 18:33:00 | 1,715 | 1,725 | 1,715 | 1,725 | 248,059.016752 | 426,548,798.200385 |
2023-05-05 18:34:00 | 1,720 | 1,730 | 1,720 | 1,725 | 241,864.858326 | 417,247,915.044737 |
2023-05-05 18:35:00 | 1,725 | 1,730 | 1,720 | 1,725 | 78,058.815913 | 134,650,592.654351 |
2023-05-05 18:36:00 | 1,725 | 1,725 | 1,720 | 1,725 | 18,343.854552 | 31,641,680.063842 |
2023-05-05 18:37:00 | 1,725 | 1,735 | 1,720 | 1,735 | 297,985.475363 | 515,784,914.222973 |
2023-05-05 18:38:00 | 1,740 | 1,760 | 1,730 | 1,750 | 513,062.574835 | 895,617,217.55951 |
2023-05-05 18:39:00 | 1,750 | 1,765 | 1,745 | 1,760 | 434,665.595369 | 763,705,802.013899 |
2023-05-05 18:40:00 | 1,760 | 1,760 | 1,740 | 1,740 | 368,516.761 | 644,658,008.472707 |
2023-05-05 18:41:00 | 1,740 | 1,745 | 1,735 | 1,745 | 82,184.342456 | 143,218,636.713724 |
2023-05-05 18:42:00 | 1,740 | 1,745 | 1,725 | 1,730 | 270,763.084478 | 469,276,422.365404 |
2023-05-05 18:43:00 | 1,735 | 1,740 | 1,730 | 1,735 | 161,872.882407 | 280,797,085.975965 |
2023-05-05 18:44:00 | 1,735 | 1,740 | 1,730 | 1,735 | 51,726.182708 | 89,729,443.502272 |
2023-05-05 18:45:00 | 1,735 | 1,740 | 1,730 | 1,735 | 57,424.143396 | 99,625,281.682898 |
2023-05-05 18:46:00 | 1,735 | 1,745 | 1,730 | 1,745 | 82,910.490598 | 144,242,425.518858 |
2023-05-05 18:47:00 | 1,745 | 1,745 | 1,735 | 1,740 | 155,924.245594 | 271,653,191.686671 |
2023-05-05 18:48:00 | 1,740 | 1,745 | 1,740 | 1,745 | 83,157.123753 | 144,818,541.277771 |
2023-05-05 18:49:00 | 1,745 | 1,755 | 1,740 | 1,750 | 148,242.877187 | 259,276,033.494837 |
2023-05-05 18:50:00 | 1,755 | 1,755 | 1,750 | 1,750 | 123,547.736357 | 216,227,875.177273 |
2023-05-05 18:51:00 | 1,750 | 1,760 | 1,750 | 1,750 | 212,587.251421 | 373,615,389.020762 |
2023-05-05 18:52:00 | 1,750 | 1,755 | 1,740 | 1,745 | 104,058.757123 | 181,736,971.700008 |
2023-05-05 18:53:00 | 1,750 | 1,750 | 1,740 | 1,740 | 98,863.849997 | 172,220,564.047386 |
2023-05-05 18:54:00 | 1,740 | 1,745 | 1,735 | 1,740 | 92,806.347482 | 161,413,866.325326 |
2023-05-05 18:55:00 | 1,740 | 1,750 | 1,735 | 1,740 | 101,421.675075 | 177,163,645.234171 |
2023-05-05 18:56:00 | 1,745 | 1,745 | 1,740 | 1,740 | 69,171.632498 | 120,395,006.28068 |
2023-05-05 18:57:00 | 1,740 | 1,740 | 1,735 | 1,740 | 10,890.274382 | 18,920,197.491563 |
2023-05-05 18:58:00 | 1,740 | 1,740 | 1,735 | 1,740 | 29,172.596438 | 50,739,910.742131 |
2023-05-05 18:59:00 | 1,740 | 1,745 | 1,740 | 1,745 | 33,127.632224 | 57,777,743.473008 |
2023-05-05 19:00:00 | 1,745 | 1,750 | 1,745 | 1,750 | 129,154.422522 | 225,915,435.868002 |
2023-05-05 19:01:00 | 1,750 | 1,750 | 1,745 | 1,745 | 114,399.580436 | 199,775,372.321602 |
2023-05-05 19:02:00 | 1,745 | 1,750 | 1,740 | 1,745 | 27,816.042663 | 48,541,985.986896 |
2023-05-05 19:03:00 | 1,745 | 1,745 | 1,740 | 1,745 | 36,794.65226 | 64,160,131.904447 |
2023-05-05 19:04:00 | 1,745 | 1,745 | 1,735 | 1,735 | 68,117.958037 | 118,481,970.502938 |
2023-05-05 19:05:00 | 1,735 | 1,745 | 1,730 | 1,740 | 193,327.328137 | 335,485,866.181778 |
2023-05-05 19:06:00 | 1,740 | 1,740 | 1,730 | 1,735 | 63,665.129824 | 110,406,309.762636 |
2023-05-05 19:07:00 | 1,735 | 1,740 | 1,730 | 1,730 | 58,791.159792 | 101,986,030.248275 |
2023-05-05 19:08:00 | 1,730 | 1,735 | 1,725 | 1,730 | 118,415.159526 | 204,829,801.730182 |
2023-05-05 19:09:00 | 1,730 | 1,740 | 1,725 | 1,740 | 29,442.738836 | 51,019,286.465081 |
2023-05-05 19:10:00 | 1,740 | 1,740 | 1,735 | 1,740 | 14,953.21268 | 26,018,257.797023 |
2023-05-05 19:11:00 | 1,735 | 1,735 | 1,730 | 1,735 | 36,847.789641 | 63,916,793.465185 |
2023-05-05 19:12:00 | 1,735 | 1,740 | 1,735 | 1,740 | 41,037.307299 | 71,263,540.947272 |
2023-05-05 19:13:00 | 1,740 | 1,740 | 1,735 | 1,740 | 45,815.824144 | 79,707,296.156918 |
2023-05-05 19:14:00 | 1,735 | 1,740 | 1,735 | 1,735 | 29,958.342558 | 51,990,010.167026 |
2023-05-05 19:15:00 | 1,735 | 1,750 | 1,735 | 1,750 | 33,543.755502 | 58,384,294.261174 |
2023-05-05 19:16:00 | 1,745 | 1,760 | 1,745 | 1,750 | 183,240.544033 | 320,698,092.296377 |
2023-05-05 19:17:00 | 1,755 | 1,755 | 1,745 | 1,745 | 69,691.149418 | 121,964,198.939727 |
2023-05-05 19:18:00 | 1,745 | 1,750 | 1,745 | 1,750 | 28,844.527332 | 50,384,708.156396 |
2023-05-05 19:19:00 | 1,750 | 1,775 | 1,750 | 1,770 | 403,710.325648 | 712,715,009.025177 |
2023-05-05 19:20:00 | 1,770 | 1,785 | 1,765 | 1,775 | 397,014.78863 | 705,327,811.728522 |
2023-05-05 19:21:00 | 1,770 | 1,775 | 1,770 | 1,770 | 153,912.95078 | 272,778,984.687067 |
2023-05-05 19:22:00 | 1,770 | 1,770 | 1,765 | 1,765 | 123,080.535527 | 217,449,170.881784 |
2023-05-05 19:23:00 | 1,765 | 1,780 | 1,765 | 1,780 | 253,082.7485 | 448,709,852.088 |
2023-05-05 19:24:00 | 1,775 | 1,780 | 1,770 | 1,775 | 179,642.719423 | 319,011,642.473915 |
2023-05-05 19:25:00 | 1,775 | 1,775 | 1,770 | 1,775 | 94,311.945953 | 167,039,585.068244 |
2023-05-05 19:26:00 | 1,775 | 1,780 | 1,770 | 1,780 | 110,043.189027 | 195,545,993.284997 |
2023-05-05 19:27:00 | 1,780 | 1,780 | 1,770 | 1,775 | 139,340.595089 | 247,345,878.990396 |
2023-05-05 19:28:00 | 1,775 | 1,775 | 1,765 | 1,770 | 84,931.094304 | 150,416,011.986771 |
2023-05-05 19:29:00 | 1,770 | 1,770 | 1,765 | 1,765 | 46,461.561777 | 82,214,641.908848 |
2023-05-05 19:30:00 | 1,770 | 1,770 | 1,760 | 1,770 | 138,866.707849 | 245,249,699.313547 |
2023-05-05 19:31:00 | 1,775 | 1,795 | 1,770 | 1,785 | 656,473.684458 | 1,171,764,007.471888 |
2023-05-05 19:32:00 | 1,785 | 1,790 | 1,780 | 1,785 | 261,852.609264 | 467,304,798.077168 |
2023-05-05 19:33:00 | 1,785 | 1,790 | 1,780 | 1,785 | 411,760.81304 | 733,950,196.676572 |
2023-05-05 19:34:00 | 1,785 | 1,795 | 1,785 | 1,795 | 351,483.894232 | 630,031,259.027539 |
2023-05-05 19:35:00 | 1,795 | 1,795 | 1,785 | 1,795 | 285,083.725076 | 510,341,949.573555 |
2023-05-05 19:36:00 | 1,795 | 1,795 | 1,785 | 1,790 | 312,462.065303 | 559,589,392.921456 |
2023-05-05 19:37:00 | 1,790 | 1,795 | 1,790 | 1,790 | 251,323.973896 | 450,139,255.381388 |
2023-05-05 19:38:00 | 1,795 | 1,795 | 1,780 | 1,785 | 314,061.227911 | 561,236,001.524456 |
2023-05-05 19:39:00 | 1,785 | 1,795 | 1,785 | 1,795 | 103,922.300556 | 185,719,195.070773 |
2023-05-05 19:40:00 | 1,795 | 1,800 | 1,790 | 1,790 | 365,897.116385 | 657,445,053.988142 |
2023-05-05 19:41:00 | 1,795 | 1,800 | 1,790 | 1,800 | 122,114.395234 | 219,356,728.61115 |
2023-05-05 19:42:00 | 1,800 | 1,800 | 1,795 | 1,800 | 338,440.699103 | 607,605,284.200625 |
2023-05-05 19:43:00 | 1,800 | 1,800 | 1,790 | 1,790 | 271,614.463834 | 487,615,742.751726 |
2023-05-05 19:44:00 | 1,795 | 1,795 | 1,785 | 1,790 | 212,144.635091 | 379,807,837.048982 |
2023-05-05 19:45:00 | 1,790 | 1,795 | 1,790 | 1,795 | 75,073.880523 | 134,643,344.988178 |
2023-05-05 19:46:00 | 1,795 | 1,800 | 1,790 | 1,800 | 135,698.976496 | 243,619,982.146897 |
2023-05-05 19:47:00 | 1,800 | 1,800 | 1,795 | 1,800 | 105,681.008466 | 189,781,543.330285 |
2023-05-05 19:48:00 | 1,795 | 1,800 | 1,795 | 1,795 | 245,252.369368 | 440,661,308.015793 |
2023-05-05 19:49:00 | 1,795 | 1,805 | 1,795 | 1,800 | 310,888.089818 | 559,613,421.388793 |
2023-05-05 19:50:00 | 1,800 | 1,810 | 1,800 | 1,805 | 397,790.851531 | 718,044,453.826226 |
2023-05-05 19:51:00 | 1,805 | 1,815 | 1,800 | 1,810 | 359,946.215279 | 650,918,523.340876 |
2023-05-05 19:52:00 | 1,810 | 1,815 | 1,805 | 1,815 | 289,652.98533 | 524,269,097.976618 |
2023-05-05 19:53:00 | 1,810 | 1,815 | 1,810 | 1,810 | 188,043.961835 | 340,914,093.922578 |
2023-05-05 19:54:00 | 1,810 | 1,815 | 1,805 | 1,810 | 281,866.76484 | 510,061,811.348597 |
2023-05-05 19:55:00 | 1,805 | 1,815 | 1,805 | 1,815 | 179,799.514165 | 325,471,514.415549 |
2023-05-05 19:56:00 | 1,810 | 1,815 | 1,805 | 1,810 | 137,708.275606 | 249,296,528.097791 |
2023-05-05 19:57:00 | 1,810 | 1,820 | 1,810 | 1,820 | 219,174.985715 | 398,043,772.776272 |
2023-05-05 19:58:00 | 1,815 | 1,830 | 1,815 | 1,825 | 427,075.704777 | 777,916,925.137898 |
2023-05-05 19:59:00 | 1,825 | 1,835 | 1,820 | 1,830 | 645,905.117912 | 1,181,237,753.490421 |
2023-05-05 20:00:00 | 1,830 | 1,845 | 1,825 | 1,845 | 790,010.82423 | 1,451,618,982.332693 |
2023-05-05 20:01:00 | 1,845 | 1,850 | 1,840 | 1,850 | 972,174.188667 | 1,793,909,488.603984 |
2023-05-05 20:02:00 | 1,850 | 1,850 | 1,830 | 1,830 | 739,048.906514 | 1,359,973,169.208601 |
2023-05-05 20:03:00 | 1,830 | 1,835 | 1,825 | 1,825 | 531,907.374235 | 971,940,805.69053 |
2023-05-05 20:04:00 | 1,825 | 1,835 | 1,815 | 1,820 | 831,775.499583 | 1,517,012,006.83356 |
2023-05-05 20:05:00 | 1,820 | 1,820 | 1,815 | 1,820 | 396,303.527948 | 719,402,566.039809 |
2023-05-05 20:06:00 | 1,820 | 1,820 | 1,810 | 1,810 | 343,304.91934 | 622,458,449.889935 |
2023-05-05 20:07:00 | 1,810 | 1,820 | 1,810 | 1,815 | 283,697.544172 | 514,701,735.610346 |
2023-05-05 20:08:00 | 1,815 | 1,825 | 1,810 | 1,825 | 480,178.248182 | 873,024,075.076408 |
Subsets and Splits