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
|
|---|---|---|---|---|---|---|
2023-05-06 04:29:00 | 1,730 | 1,735 | 1,725 | 1,730 | 36,061.203884 | 62,259,303.451919 |
2023-05-06 04:30:00 | 1,730 | 1,735 | 1,730 | 1,735 | 10,968.636285 | 19,027,247.851042 |
2023-05-06 04:31:00 | 1,735 | 1,735 | 1,735 | 1,735 | 6,581.460855 | 11,418,834.582696 |
2023-05-06 04:32:00 | 1,735 | 1,740 | 1,735 | 1,740 | 3,374.053959 | 5,854,037.282781 |
2023-05-06 04:33:00 | 1,740 | 1,740 | 1,735 | 1,740 | 2,686.02624 | 4,671,185.657635 |
2023-05-06 04:34:00 | 1,740 | 1,740 | 1,735 | 1,740 | 287.776753 | 499,522.716771 |
2023-05-06 04:35:00 | 1,740 | 1,740 | 1,735 | 1,735 | 670.456931 | 1,163,271.085738 |
2023-05-06 04:36:00 | 1,735 | 1,735 | 1,735 | 1,735 | 6,400.652906 | 11,105,132.791997 |
2023-05-06 04:37:00 | 1,735 | 1,735 | 1,730 | 1,730 | 117.154899 | 202,727.975616 |
2023-05-06 04:38:00 | 1,730 | 1,740 | 1,730 | 1,740 | 16,412.700465 | 28,474,500.729104 |
2023-05-06 04:39:00 | 1,740 | 1,740 | 1,735 | 1,735 | 5,691.907589 | 9,876,593.186466 |
2023-05-06 04:40:00 | 1,735 | 1,735 | 1,730 | 1,730 | 6,644.409946 | 11,521,870.594551 |
2023-05-06 04:41:00 | 1,730 | 1,730 | 1,730 | 1,730 | 12,794.599844 | 22,134,657.729307 |
2023-05-06 04:42:00 | 1,730 | 1,735 | 1,730 | 1,730 | 6,160.451068 | 10,663,344.036384 |
2023-05-06 04:43:00 | 1,730 | 1,735 | 1,730 | 1,730 | 15,309.339777 | 26,488,941.073849 |
2023-05-06 04:44:00 | 1,730 | 1,735 | 1,730 | 1,730 | 9,232.903154 | 15,973,720.543074 |
2023-05-06 04:45:00 | 1,730 | 1,735 | 1,730 | 1,735 | 18,432.428516 | 31,978,950.832299 |
2023-05-06 04:46:00 | 1,730 | 1,740 | 1,730 | 1,740 | 21,953.012236 | 38,088,430.367179 |
2023-05-06 04:47:00 | 1,740 | 1,740 | 1,735 | 1,740 | 6,778.966035 | 11,764,207.160269 |
2023-05-06 04:48:00 | 1,740 | 1,740 | 1,740 | 1,740 | 3,500.556322 | 6,090,967.999984 |
2023-05-06 04:49:00 | 1,735 | 1,740 | 1,735 | 1,740 | 2,284.819245 | 3,968,633.500688 |
2023-05-06 04:50:00 | 1,735 | 1,740 | 1,735 | 1,735 | 15,297.149184 | 26,553,753.538326 |
2023-05-06 04:51:00 | 1,735 | 1,735 | 1,735 | 1,735 | 6,431.102299 | 11,157,962.488713 |
2023-05-06 04:52:00 | 1,735 | 1,735 | 1,730 | 1,735 | 2,406.287986 | 4,162,937.39736 |
2023-05-06 04:53:00 | 1,735 | 1,735 | 1,730 | 1,735 | 3,808.432369 | 6,603,955.051362 |
2023-05-06 04:54:00 | 1,735 | 1,740 | 1,735 | 1,735 | 4,020.873911 | 6,976,241.23529 |
2023-05-06 04:55:00 | 1,740 | 1,740 | 1,735 | 1,740 | 2,595.671085 | 4,503,541.485864 |
2023-05-06 04:56:00 | 1,740 | 1,740 | 1,740 | 1,740 | 1,424.673307 | 2,478,931.554319 |
2023-05-06 04:57:00 | 1,735 | 1,740 | 1,735 | 1,740 | 416.512334 | 722,723.595413 |
2023-05-06 04:58:00 | 1,735 | 1,740 | 1,735 | 1,740 | 4,302.667658 | 7,478,588.786139 |
2023-05-06 04:59:00 | 1,740 | 1,740 | 1,735 | 1,740 | 4,553.855421 | 7,914,818.708323 |
2023-05-06 05:00:00 | 1,740 | 1,740 | 1,730 | 1,735 | 9,666.588301 | 16,756,869.451863 |
2023-05-06 05:01:00 | 1,730 | 1,730 | 1,715 | 1,720 | 122,698.658439 | 211,422,532.984851 |
2023-05-06 05:02:00 | 1,715 | 1,720 | 1,710 | 1,720 | 83,350.864249 | 142,887,619.336108 |
2023-05-06 05:03:00 | 1,720 | 1,720 | 1,715 | 1,720 | 3,785.548757 | 6,508,390.629949 |
2023-05-06 05:04:00 | 1,720 | 1,720 | 1,720 | 1,720 | 5,640.135843 | 9,701,033.650407 |
2023-05-06 05:05:00 | 1,715 | 1,720 | 1,715 | 1,715 | 93,651.824568 | 160,629,369.986632 |
2023-05-06 05:06:00 | 1,715 | 1,720 | 1,715 | 1,720 | 14,152.290507 | 24,330,037.115722 |
2023-05-06 05:07:00 | 1,720 | 1,725 | 1,720 | 1,725 | 1,482.148712 | 2,549,789.100026 |
2023-05-06 05:08:00 | 1,720 | 1,725 | 1,715 | 1,725 | 12,549.161311 | 21,581,470.401629 |
2023-05-06 05:09:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,880.916535 | 3,235,176.440836 |
2023-05-06 05:10:00 | 1,720 | 1,725 | 1,720 | 1,725 | 873.227536 | 1,501,965.999997 |
2023-05-06 05:11:00 | 1,725 | 1,725 | 1,720 | 1,720 | 13,042.900227 | 22,436,378.514153 |
2023-05-06 05:12:00 | 1,720 | 1,725 | 1,720 | 1,725 | 6,395.118242 | 10,999,618.013904 |
2023-05-06 05:13:00 | 1,725 | 1,725 | 1,720 | 1,720 | 5,692.428079 | 9,791,226.296448 |
2023-05-06 05:14:00 | 1,715 | 1,725 | 1,715 | 1,725 | 17,070.87764 | 29,372,685.400924 |
2023-05-06 05:15:00 | 1,720 | 1,725 | 1,720 | 1,720 | 3,263.180552 | 5,613,520.590505 |
2023-05-06 05:16:00 | 1,720 | 1,725 | 1,720 | 1,720 | 3,745.766739 | 6,442,743.790822 |
2023-05-06 05:17:00 | 1,720 | 1,725 | 1,720 | 1,720 | 16,516.210165 | 28,408,185.976296 |
2023-05-06 05:18:00 | 1,720 | 1,720 | 1,715 | 1,720 | 15,190.551437 | 26,054,992.78373 |
2023-05-06 05:19:00 | 1,720 | 1,725 | 1,715 | 1,725 | 9,252.846401 | 15,892,699.305054 |
2023-05-06 05:20:00 | 1,720 | 1,725 | 1,720 | 1,720 | 5,352.426967 | 9,206,203.658155 |
2023-05-06 05:21:00 | 1,720 | 1,720 | 1,715 | 1,720 | 4,187.271258 | 7,181,239.85677 |
2023-05-06 05:22:00 | 1,720 | 1,720 | 1,715 | 1,715 | 4,432.488376 | 7,612,952.67403 |
2023-05-06 05:23:00 | 1,720 | 1,720 | 1,715 | 1,720 | 5,825.304026 | 9,991,912.419754 |
2023-05-06 05:24:00 | 1,720 | 1,725 | 1,720 | 1,720 | 21,844.510574 | 37,572,595.225585 |
2023-05-06 05:25:00 | 1,720 | 1,725 | 1,715 | 1,720 | 5,642.267009 | 9,703,685.832212 |
2023-05-06 05:26:00 | 1,720 | 1,720 | 1,715 | 1,715 | 3,388.260938 | 5,819,111.494167 |
2023-05-06 05:27:00 | 1,720 | 1,720 | 1,720 | 1,720 | 5,805.439784 | 9,985,356.429202 |
2023-05-06 05:28:00 | 1,720 | 1,720 | 1,715 | 1,715 | 1,066.948935 | 1,832,093.327741 |
2023-05-06 05:29:00 | 1,715 | 1,725 | 1,715 | 1,720 | 31,323.571865 | 53,868,712.225237 |
2023-05-06 05:30:00 | 1,720 | 1,725 | 1,720 | 1,720 | 7,687.871652 | 13,238,156.017224 |
2023-05-06 05:31:00 | 1,725 | 1,730 | 1,720 | 1,730 | 61,655.561242 | 106,505,439.136875 |
2023-05-06 05:32:00 | 1,725 | 1,730 | 1,725 | 1,725 | 43,687.980787 | 75,364,800.564823 |
2023-05-06 05:33:00 | 1,725 | 1,725 | 1,720 | 1,725 | 1,827.030566 | 3,147,748.019088 |
2023-05-06 05:34:00 | 1,725 | 1,730 | 1,720 | 1,730 | 3,489.396265 | 6,018,788.371606 |
2023-05-06 05:35:00 | 1,730 | 1,730 | 1,725 | 1,725 | 8,114.30089 | 14,016,158.600598 |
2023-05-06 05:36:00 | 1,725 | 1,730 | 1,725 | 1,725 | 21,923.516016 | 37,832,519.644129 |
2023-05-06 05:37:00 | 1,725 | 1,725 | 1,720 | 1,720 | 4,278.502081 | 7,375,928.306351 |
2023-05-06 05:38:00 | 1,720 | 1,725 | 1,720 | 1,725 | 26,370.042509 | 45,379,402.917311 |
2023-05-06 05:39:00 | 1,725 | 1,725 | 1,720 | 1,725 | 4,875.372975 | 8,394,532.945037 |
2023-05-06 05:40:00 | 1,725 | 1,725 | 1,725 | 1,725 | 16,264.712031 | 28,056,628.253751 |
2023-05-06 05:41:00 | 1,725 | 1,730 | 1,725 | 1,730 | 11,966.544195 | 20,661,555.211739 |
2023-05-06 05:42:00 | 1,730 | 1,730 | 1,730 | 1,730 | 1,999.954769 | 3,459,921.749851 |
2023-05-06 05:43:00 | 1,730 | 1,730 | 1,725 | 1,730 | 1,435.507745 | 2,481,262.823596 |
2023-05-06 05:44:00 | 1,730 | 1,730 | 1,730 | 1,730 | 654.179933 | 1,131,731.284298 |
2023-05-06 05:45:00 | 1,730 | 1,730 | 1,725 | 1,725 | 1,204.072869 | 2,077,661.662219 |
2023-05-06 05:46:00 | 1,725 | 1,730 | 1,725 | 1,725 | 31,146.138681 | 53,727,219.23057 |
2023-05-06 05:47:00 | 1,725 | 1,730 | 1,725 | 1,730 | 1,559.39958 | 2,690,022.246842 |
2023-05-06 05:48:00 | 1,730 | 1,730 | 1,725 | 1,725 | 7,415.633557 | 12,795,459.9113 |
2023-05-06 05:49:00 | 1,725 | 1,730 | 1,725 | 1,730 | 3,096.381078 | 5,341,510.65132 |
2023-05-06 05:50:00 | 1,725 | 1,730 | 1,725 | 1,730 | 1,959.581629 | 3,388,972.506537 |
2023-05-06 05:51:00 | 1,730 | 1,730 | 1,725 | 1,725 | 1,770.511892 | 3,062,074.07233 |
2023-05-06 05:52:00 | 1,725 | 1,725 | 1,725 | 1,725 | 7,800.135628 | 13,455,233.958628 |
2023-05-06 05:53:00 | 1,730 | 1,730 | 1,730 | 1,730 | 4,301.080566 | 7,440,869.379526 |
2023-05-06 05:54:00 | 1,725 | 1,725 | 1,725 | 1,725 | 1,832.052862 | 3,160,291.187726 |
2023-05-06 05:55:00 | 1,730 | 1,730 | 1,725 | 1,725 | 1,060.453307 | 1,830,048.225749 |
2023-05-06 05:56:00 | 1,725 | 1,735 | 1,725 | 1,735 | 18,237.380741 | 31,548,727.874971 |
2023-05-06 05:57:00 | 1,735 | 1,735 | 1,730 | 1,735 | 3,981.903045 | 6,900,384.077818 |
2023-05-06 05:58:00 | 1,735 | 1,735 | 1,730 | 1,730 | 5,532.818198 | 9,581,320.990132 |
2023-05-06 05:59:00 | 1,730 | 1,730 | 1,725 | 1,725 | 33,592.259476 | 57,995,895.205331 |
2023-05-06 06:00:00 | 1,725 | 1,730 | 1,725 | 1,730 | 3,548.152358 | 6,129,468.769011 |
2023-05-06 06:01:00 | 1,725 | 1,735 | 1,725 | 1,730 | 27,995.910054 | 48,428,581.949026 |
2023-05-06 06:02:00 | 1,730 | 1,735 | 1,725 | 1,730 | 7,459.930069 | 12,905,569.335561 |
2023-05-06 06:03:00 | 1,730 | 1,730 | 1,725 | 1,725 | 1,638.285015 | 2,827,488.829049 |
2023-05-06 06:04:00 | 1,725 | 1,725 | 1,725 | 1,725 | 870.072677 | 1,500,875.368084 |
2023-05-06 06:05:00 | 1,725 | 1,730 | 1,725 | 1,725 | 6,865.603769 | 11,865,871.592138 |
2023-05-06 06:06:00 | 1,725 | 1,735 | 1,725 | 1,735 | 6,731.402938 | 11,638,623.144078 |
2023-05-06 06:07:00 | 1,735 | 1,735 | 1,730 | 1,735 | 58,037.83633 | 100,694,669.877803 |
2023-05-06 06:08:00 | 1,735 | 1,740 | 1,735 | 1,735 | 9,040.900527 | 15,692,377.839208 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.