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 17:45:00 | 1,780 | 1,785 | 1,775 | 1,775 | 121,470.419183 | 216,164,745.702453 |
2023-05-06 17:46:00 | 1,775 | 1,780 | 1,775 | 1,780 | 12,997.293589 | 23,099,560.856281 |
2023-05-06 17:47:00 | 1,775 | 1,780 | 1,775 | 1,775 | 20,731.595577 | 36,801,990.960333 |
2023-05-06 17:48:00 | 1,775 | 1,780 | 1,775 | 1,780 | 16,655.392042 | 29,574,415.503847 |
2023-05-06 17:49:00 | 1,775 | 1,780 | 1,775 | 1,775 | 82,473.653716 | 146,424,447.630187 |
2023-05-06 17:50:00 | 1,775 | 1,780 | 1,770 | 1,775 | 95,525.390342 | 169,555,801.48852 |
2023-05-06 17:51:00 | 1,775 | 1,775 | 1,765 | 1,770 | 135,533.138804 | 239,873,753.971947 |
2023-05-06 17:52:00 | 1,770 | 1,770 | 1,765 | 1,765 | 52,532.776141 | 92,851,936.444885 |
2023-05-06 17:53:00 | 1,770 | 1,770 | 1,765 | 1,765 | 185,655.793868 | 327,688,134.726734 |
2023-05-06 17:54:00 | 1,760 | 1,770 | 1,760 | 1,765 | 71,179.63797 | 125,617,588.077517 |
2023-05-06 17:55:00 | 1,765 | 1,770 | 1,765 | 1,765 | 15,739.629234 | 27,791,879.722957 |
2023-05-06 17:56:00 | 1,770 | 1,770 | 1,765 | 1,770 | 1,447.80827 | 2,560,270.87217 |
2023-05-06 17:57:00 | 1,765 | 1,770 | 1,765 | 1,770 | 13,716.698433 | 24,242,257.999969 |
2023-05-06 17:58:00 | 1,765 | 1,775 | 1,765 | 1,775 | 68,336.900142 | 120,970,307.900551 |
2023-05-06 17:59:00 | 1,770 | 1,775 | 1,770 | 1,770 | 6,058.378329 | 10,723,765.304454 |
2023-05-06 18:00:00 | 1,775 | 1,775 | 1,770 | 1,775 | 19,019.319309 | 33,745,374.363969 |
2023-05-06 18:01:00 | 1,770 | 1,780 | 1,770 | 1,780 | 74,487.716853 | 132,162,910.61375 |
2023-05-06 18:02:00 | 1,775 | 1,780 | 1,775 | 1,780 | 16,032.527545 | 28,523,480.98296 |
2023-05-06 18:03:00 | 1,775 | 1,780 | 1,775 | 1,775 | 43,337.698366 | 76,942,056.538899 |
2023-05-06 18:04:00 | 1,770 | 1,775 | 1,770 | 1,775 | 4,805.297129 | 8,520,017.337437 |
2023-05-06 18:05:00 | 1,775 | 1,775 | 1,765 | 1,765 | 56,710.761298 | 100,378,791.19016 |
2023-05-06 18:06:00 | 1,765 | 1,770 | 1,765 | 1,770 | 21,997.752653 | 38,898,869.466762 |
2023-05-06 18:07:00 | 1,770 | 1,775 | 1,770 | 1,770 | 84,573.033715 | 150,088,023.925142 |
2023-05-06 18:08:00 | 1,775 | 1,775 | 1,770 | 1,770 | 28,832.524306 | 51,148,108.814873 |
2023-05-06 18:09:00 | 1,770 | 1,775 | 1,770 | 1,770 | 3,722.740188 | 6,589,368.059157 |
2023-05-06 18:10:00 | 1,770 | 1,775 | 1,765 | 1,770 | 88,258.045985 | 156,216,961.065004 |
2023-05-06 18:11:00 | 1,770 | 1,770 | 1,765 | 1,770 | 12,904.529132 | 22,825,585.887928 |
2023-05-06 18:12:00 | 1,770 | 1,775 | 1,765 | 1,770 | 143,971.903039 | 254,712,437.097178 |
2023-05-06 18:13:00 | 1,770 | 1,770 | 1,765 | 1,770 | 16,762.787284 | 29,669,487.862833 |
2023-05-06 18:14:00 | 1,765 | 1,770 | 1,765 | 1,765 | 7,034.987109 | 12,417,157.246767 |
2023-05-06 18:15:00 | 1,770 | 1,770 | 1,765 | 1,765 | 33,970.607089 | 60,098,877.39894 |
2023-05-06 18:16:00 | 1,770 | 1,770 | 1,765 | 1,765 | 5,615.245972 | 9,920,805.013443 |
2023-05-06 18:17:00 | 1,765 | 1,770 | 1,765 | 1,765 | 15,616.11946 | 27,582,486.164958 |
2023-05-06 18:18:00 | 1,765 | 1,770 | 1,765 | 1,765 | 63,369.37242 | 111,848,367.488673 |
2023-05-06 18:19:00 | 1,765 | 1,765 | 1,760 | 1,760 | 124,974.80893 | 220,413,766.846129 |
2023-05-06 18:20:00 | 1,765 | 1,765 | 1,760 | 1,765 | 49,770.033415 | 87,622,165.151588 |
2023-05-06 18:21:00 | 1,765 | 1,765 | 1,760 | 1,760 | 87,867.129096 | 155,009,815.828547 |
2023-05-06 18:22:00 | 1,760 | 1,765 | 1,760 | 1,765 | 41,166.21123 | 72,466,857.95697 |
2023-05-06 18:23:00 | 1,760 | 1,765 | 1,755 | 1,760 | 266,607.16501 | 469,017,042.377799 |
2023-05-06 18:24:00 | 1,760 | 1,765 | 1,760 | 1,765 | 20,441.574074 | 35,992,374.611572 |
2023-05-06 18:25:00 | 1,765 | 1,765 | 1,760 | 1,765 | 6,576.032621 | 11,599,593.578737 |
2023-05-06 18:26:00 | 1,765 | 1,765 | 1,760 | 1,765 | 20,776.517811 | 36,588,743.901544 |
2023-05-06 18:27:00 | 1,760 | 1,765 | 1,760 | 1,760 | 9,719.326067 | 17,141,220.7703 |
2023-05-06 18:28:00 | 1,765 | 1,765 | 1,760 | 1,760 | 13,531.455487 | 23,860,818.385966 |
2023-05-06 18:29:00 | 1,760 | 1,765 | 1,760 | 1,760 | 12,876.405445 | 22,662,859.209403 |
2023-05-06 18:30:00 | 1,760 | 1,765 | 1,760 | 1,760 | 21,354.985891 | 37,601,262.774428 |
2023-05-06 18:31:00 | 1,765 | 1,765 | 1,760 | 1,760 | 47,532.520633 | 83,683,007.319763 |
2023-05-06 18:32:00 | 1,765 | 1,765 | 1,760 | 1,765 | 40,168.682371 | 70,848,746.549257 |
2023-05-06 18:33:00 | 1,765 | 1,770 | 1,760 | 1,770 | 61,056.797248 | 107,771,566.894369 |
2023-05-06 18:34:00 | 1,770 | 1,770 | 1,765 | 1,770 | 24,156.162806 | 42,731,426.809312 |
2023-05-06 18:35:00 | 1,770 | 1,770 | 1,770 | 1,770 | 26,563.751514 | 47,017,840.180205 |
2023-05-06 18:36:00 | 1,770 | 1,770 | 1,765 | 1,765 | 25,382.407263 | 44,886,321.254692 |
2023-05-06 18:37:00 | 1,770 | 1,770 | 1,765 | 1,770 | 14,162.023386 | 25,006,106.658117 |
2023-05-06 18:38:00 | 1,770 | 1,770 | 1,765 | 1,770 | 22,020.24416 | 38,873,900.487896 |
2023-05-06 18:39:00 | 1,765 | 1,770 | 1,765 | 1,770 | 15,487.644266 | 27,347,194.480356 |
2023-05-06 18:40:00 | 1,770 | 1,770 | 1,765 | 1,770 | 34,461.492066 | 60,991,700.968944 |
2023-05-06 18:41:00 | 1,770 | 1,770 | 1,765 | 1,770 | 7,912.164106 | 13,984,996.246482 |
2023-05-06 18:42:00 | 1,770 | 1,770 | 1,765 | 1,770 | 11,831.729393 | 20,883,269.439468 |
2023-05-06 18:43:00 | 1,765 | 1,770 | 1,765 | 1,765 | 12,367.783893 | 21,834,465.915442 |
2023-05-06 18:44:00 | 1,765 | 1,770 | 1,765 | 1,770 | 16,238.637066 | 28,666,519.700783 |
2023-05-06 18:45:00 | 1,770 | 1,770 | 1,765 | 1,770 | 2,109.835793 | 3,732,349.42073 |
2023-05-06 18:46:00 | 1,770 | 1,770 | 1,765 | 1,765 | 10,902.412575 | 19,243,555.808982 |
2023-05-06 18:47:00 | 1,765 | 1,770 | 1,760 | 1,765 | 79,081.323741 | 139,588,107.775236 |
2023-05-06 18:48:00 | 1,765 | 1,765 | 1,760 | 1,765 | 28,948.364149 | 51,090,391.578036 |
2023-05-06 18:49:00 | 1,765 | 1,770 | 1,760 | 1,765 | 40,372.0616 | 71,258,117.863147 |
2023-05-06 18:50:00 | 1,765 | 1,770 | 1,760 | 1,765 | 11,040.919008 | 19,487,295.238199 |
2023-05-06 18:51:00 | 1,765 | 1,770 | 1,760 | 1,760 | 29,101.56037 | 51,280,152.776987 |
2023-05-06 18:52:00 | 1,760 | 1,765 | 1,760 | 1,765 | 47,141.828651 | 83,159,222.436058 |
2023-05-06 18:53:00 | 1,765 | 1,765 | 1,760 | 1,760 | 40,069.259632 | 70,609,401.336887 |
2023-05-06 18:54:00 | 1,765 | 1,765 | 1,760 | 1,765 | 39,583.694028 | 69,807,420.013073 |
2023-05-06 18:55:00 | 1,760 | 1,765 | 1,760 | 1,765 | 57,276.1184 | 101,010,335.931768 |
2023-05-06 18:56:00 | 1,765 | 1,765 | 1,760 | 1,765 | 38,810.882695 | 68,331,300.193039 |
2023-05-06 18:57:00 | 1,765 | 1,765 | 1,760 | 1,765 | 26,772.425613 | 47,143,981.888204 |
2023-05-06 18:58:00 | 1,765 | 1,770 | 1,760 | 1,770 | 72,599.031467 | 128,117,878.926108 |
2023-05-06 18:59:00 | 1,770 | 1,775 | 1,765 | 1,775 | 78,988.89656 | 139,813,830.488763 |
2023-05-06 19:00:00 | 1,770 | 1,775 | 1,770 | 1,775 | 26,108.001046 | 46,321,383.13444 |
2023-05-06 19:01:00 | 1,775 | 1,775 | 1,775 | 1,775 | 41,648.02857 | 73,925,250.710951 |
2023-05-06 19:02:00 | 1,775 | 1,775 | 1,765 | 1,770 | 60,174.42137 | 106,491,677.9683 |
2023-05-06 19:03:00 | 1,765 | 1,770 | 1,765 | 1,765 | 10,754.436912 | 19,023,653.929064 |
2023-05-06 19:04:00 | 1,770 | 1,775 | 1,765 | 1,770 | 89,854.079153 | 159,044,057.068991 |
2023-05-06 19:05:00 | 1,775 | 1,775 | 1,770 | 1,775 | 17,305.496002 | 30,650,725.702324 |
2023-05-06 19:06:00 | 1,770 | 1,780 | 1,770 | 1,775 | 93,725.211854 | 166,320,902.987494 |
2023-05-06 19:07:00 | 1,780 | 1,780 | 1,770 | 1,770 | 133,436.043161 | 236,833,255.604851 |
2023-05-06 19:08:00 | 1,775 | 1,775 | 1,770 | 1,770 | 49,093.636484 | 87,035,482.965095 |
2023-05-06 19:09:00 | 1,770 | 1,775 | 1,770 | 1,775 | 43,022.630221 | 76,299,279.633336 |
2023-05-06 19:10:00 | 1,775 | 1,775 | 1,770 | 1,775 | 47,736.432792 | 84,612,331.847502 |
2023-05-06 19:11:00 | 1,770 | 1,775 | 1,770 | 1,775 | 36,103.906901 | 64,050,504.814682 |
2023-05-06 19:12:00 | 1,775 | 1,775 | 1,770 | 1,770 | 29,458.75588 | 52,236,120.480842 |
2023-05-06 19:13:00 | 1,770 | 1,775 | 1,770 | 1,770 | 32,486.296334 | 57,538,522.6338 |
2023-05-06 19:14:00 | 1,775 | 1,775 | 1,770 | 1,775 | 70,441.29153 | 124,737,947.15651 |
2023-05-06 19:15:00 | 1,775 | 1,775 | 1,770 | 1,775 | 18,030.798536 | 32,000,125.338568 |
2023-05-06 19:16:00 | 1,770 | 1,775 | 1,770 | 1,775 | 81,088.510856 | 143,873,986.171752 |
2023-05-06 19:17:00 | 1,780 | 1,785 | 1,775 | 1,780 | 149,611.464306 | 266,303,125.927501 |
2023-05-06 19:18:00 | 1,775 | 1,780 | 1,775 | 1,775 | 10,438.940752 | 18,564,609.440836 |
2023-05-06 19:19:00 | 1,780 | 1,780 | 1,775 | 1,775 | 5,184.166889 | 9,218,357.150209 |
2023-05-06 19:20:00 | 1,775 | 1,780 | 1,775 | 1,775 | 18,005.355737 | 31,959,802.332832 |
2023-05-06 19:21:00 | 1,780 | 1,780 | 1,770 | 1,770 | 36,503.327495 | 64,766,216.599214 |
2023-05-06 19:22:00 | 1,770 | 1,775 | 1,770 | 1,775 | 29,976.620977 | 53,180,473.990365 |
2023-05-06 19:23:00 | 1,775 | 1,780 | 1,775 | 1,775 | 20,514.001757 | 36,438,214.047345 |
2023-05-06 19:24:00 | 1,775 | 1,775 | 1,770 | 1,770 | 18,711.790192 | 33,204,338.781569 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.