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
|
|---|---|---|---|---|---|---|
2023-05-07 05:28:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,262.340766 | 2,240,654.860041 |
2023-05-07 05:29:00 | 1,775 | 1,775 | 1,775 | 1,775 | 16,258.248304 | 28,858,390.739032 |
2023-05-07 05:30:00 | 1,780 | 1,785 | 1,780 | 1,785 | 16,233.596173 | 28,896,075.519032 |
2023-05-07 05:31:00 | 1,780 | 1,780 | 1,775 | 1,775 | 8,394.377657 | 14,932,042.587717 |
2023-05-07 05:32:00 | 1,775 | 1,775 | 1,775 | 1,775 | 65.644361 | 116,518.740615 |
2023-05-07 05:33:00 | 1,775 | 1,775 | 1,770 | 1,770 | 872.71491 | 1,548,068.965516 |
2023-05-07 05:34:00 | 1,770 | 1,770 | 1,770 | 1,770 | 12,574.981471 | 22,257,717.204006 |
2023-05-07 05:35:00 | 1,770 | 1,770 | 1,765 | 1,770 | 4,299.289943 | 7,609,455.699977 |
2023-05-07 05:36:00 | 1,770 | 1,770 | 1,770 | 1,770 | 1,507.633189 | 2,668,510.744583 |
2023-05-07 05:37:00 | 1,770 | 1,770 | 1,755 | 1,760 | 68,668.144761 | 120,882,210.593379 |
2023-05-07 05:38:00 | 1,760 | 1,765 | 1,760 | 1,765 | 22,418.237609 | 39,465,016.520113 |
2023-05-07 05:39:00 | 1,765 | 1,765 | 1,760 | 1,760 | 14,327.399996 | 25,217,265.140358 |
2023-05-07 05:40:00 | 1,765 | 1,770 | 1,760 | 1,765 | 14,413.138055 | 25,430,283.794669 |
2023-05-07 05:41:00 | 1,765 | 1,765 | 1,765 | 1,765 | 818.89745 | 1,445,353.999991 |
2023-05-07 05:42:00 | 1,765 | 1,765 | 1,760 | 1,760 | 17,495.18269 | 30,863,530.591697 |
2023-05-07 05:43:00 | 1,760 | 1,760 | 1,760 | 1,760 | 7,242.869241 | 12,747,449.86328 |
2023-05-07 05:44:00 | 1,760 | 1,765 | 1,755 | 1,760 | 68,723.172678 | 120,949,103.837284 |
2023-05-07 05:45:00 | 1,760 | 1,760 | 1,760 | 1,760 | 1,146.003559 | 2,016,966.264192 |
2023-05-07 05:46:00 | 1,765 | 1,765 | 1,765 | 1,765 | 9,740.974309 | 17,192,819.655509 |
2023-05-07 05:47:00 | 1,760 | 1,765 | 1,760 | 1,765 | 22,711.630297 | 40,085,891.887079 |
2023-05-07 05:48:00 | 1,765 | 1,765 | 1,765 | 1,765 | 1,289.321709 | 2,275,652.816103 |
2023-05-07 05:49:00 | 1,765 | 1,765 | 1,765 | 1,765 | 19,765.078511 | 34,885,363.571156 |
2023-05-07 05:50:00 | 1,765 | 1,770 | 1,765 | 1,770 | 10,189.782813 | 17,991,204.870765 |
2023-05-07 05:51:00 | 1,770 | 1,770 | 1,765 | 1,765 | 3,598.415097 | 6,354,255.742132 |
2023-05-07 05:52:00 | 1,765 | 1,770 | 1,765 | 1,770 | 22,771.230996 | 40,194,213.110426 |
2023-05-07 05:53:00 | 1,770 | 1,770 | 1,765 | 1,765 | 10,047.224955 | 17,783,573.977981 |
2023-05-07 05:54:00 | 1,765 | 1,770 | 1,755 | 1,765 | 40,671.539677 | 71,668,537.46759 |
2023-05-07 05:55:00 | 1,765 | 1,765 | 1,760 | 1,765 | 15,431.907226 | 27,236,610.567335 |
2023-05-07 05:56:00 | 1,765 | 1,765 | 1,765 | 1,765 | 800.971839 | 1,413,715.296188 |
2023-05-07 05:57:00 | 1,765 | 1,765 | 1,760 | 1,765 | 5,691.175527 | 10,034,408.128062 |
2023-05-07 05:58:00 | 1,760 | 1,765 | 1,760 | 1,765 | 12,157.500731 | 21,457,911.891297 |
2023-05-07 05:59:00 | 1,765 | 1,765 | 1,760 | 1,765 | 6,195.31552 | 10,923,614.680396 |
2023-05-07 06:00:00 | 1,765 | 1,770 | 1,765 | 1,770 | 4,799.414742 | 8,485,274.574163 |
2023-05-07 06:01:00 | 1,775 | 1,775 | 1,765 | 1,770 | 948.547086 | 1,679,401.119963 |
2023-05-07 06:02:00 | 1,765 | 1,780 | 1,765 | 1,775 | 9,863.179229 | 17,477,727.469108 |
2023-05-07 06:03:00 | 1,780 | 1,780 | 1,775 | 1,780 | 10,611.675901 | 18,837,397.260065 |
2023-05-07 06:04:00 | 1,775 | 1,780 | 1,775 | 1,775 | 3,816.02293 | 6,781,292.741695 |
2023-05-07 06:05:00 | 1,780 | 1,780 | 1,775 | 1,775 | 7,747.080625 | 13,753,114.695582 |
2023-05-07 06:06:00 | 1,775 | 1,775 | 1,770 | 1,770 | 3,817.356194 | 6,775,107.231479 |
2023-05-07 06:07:00 | 1,775 | 1,775 | 1,770 | 1,775 | 1,833.213989 | 3,246,890.29753 |
2023-05-07 06:08:00 | 1,770 | 1,775 | 1,770 | 1,770 | 11,132.710184 | 19,711,803.126876 |
2023-05-07 06:09:00 | 1,775 | 1,775 | 1,770 | 1,770 | 1,847.138244 | 3,271,318.055549 |
2023-05-07 06:10:00 | 1,775 | 1,775 | 1,770 | 1,775 | 10,480.36812 | 18,601,984.622226 |
2023-05-07 06:11:00 | 1,775 | 1,780 | 1,770 | 1,770 | 9,396.23056 | 16,677,813.526735 |
2023-05-07 06:12:00 | 1,775 | 1,775 | 1,770 | 1,775 | 313.741013 | 556,157.907023 |
2023-05-07 06:13:00 | 1,775 | 1,775 | 1,770 | 1,770 | 6,714.920539 | 11,916,902.43171 |
2023-05-07 06:14:00 | 1,775 | 1,775 | 1,770 | 1,775 | 16,977.38847 | 30,109,149.560272 |
2023-05-07 06:15:00 | 1,780 | 1,780 | 1,775 | 1,775 | 16,800.914871 | 29,822,838.149917 |
2023-05-07 06:16:00 | 1,780 | 1,780 | 1,775 | 1,775 | 6,329.043712 | 11,239,444.146476 |
2023-05-07 06:17:00 | 1,780 | 1,780 | 1,770 | 1,775 | 1,973.507003 | 3,502,475.644177 |
2023-05-07 06:18:00 | 1,775 | 1,775 | 1,770 | 1,775 | 6,113.400764 | 10,850,466.189584 |
2023-05-07 06:19:00 | 1,775 | 1,775 | 1,770 | 1,770 | 8,562.573422 | 15,196,801.000867 |
2023-05-07 06:20:00 | 1,775 | 1,775 | 1,770 | 1,775 | 6,358.065144 | 11,280,607.993718 |
2023-05-07 06:21:00 | 1,775 | 1,780 | 1,770 | 1,780 | 9,813.983106 | 17,419,818.427076 |
2023-05-07 06:22:00 | 1,775 | 1,780 | 1,775 | 1,775 | 4,638.80188 | 8,238,814.246411 |
2023-05-07 06:23:00 | 1,780 | 1,780 | 1,770 | 1,770 | 9,743.426016 | 17,294,800.698702 |
2023-05-07 06:24:00 | 1,770 | 1,780 | 1,770 | 1,770 | 1,659.153857 | 2,937,558.539962 |
2023-05-07 06:25:00 | 1,775 | 1,775 | 1,770 | 1,770 | 21,664.485021 | 38,347,616.875663 |
2023-05-07 06:26:00 | 1,770 | 1,775 | 1,765 | 1,765 | 29,642.519182 | 52,467,468.611275 |
2023-05-07 06:27:00 | 1,765 | 1,770 | 1,765 | 1,765 | 17,950.229099 | 31,724,605.487325 |
2023-05-07 06:28:00 | 1,770 | 1,775 | 1,770 | 1,775 | 20,099.422518 | 35,591,493.054946 |
2023-05-07 06:29:00 | 1,770 | 1,775 | 1,770 | 1,770 | 739.211942 | 1,311,287.2162 |
2023-05-07 06:30:00 | 1,775 | 1,775 | 1,770 | 1,770 | 2,170.816419 | 3,845,645.404442 |
2023-05-07 06:31:00 | 1,770 | 1,775 | 1,770 | 1,775 | 16,531.914176 | 29,270,495.05134 |
2023-05-07 06:32:00 | 1,775 | 1,775 | 1,770 | 1,770 | 8,990.824659 | 15,944,020.992987 |
2023-05-07 06:33:00 | 1,770 | 1,770 | 1,770 | 1,770 | 11,991.377382 | 21,224,737.966848 |
2023-05-07 06:34:00 | 1,770 | 1,770 | 1,760 | 1,760 | 21,182.385904 | 37,383,265.442647 |
2023-05-07 06:35:00 | 1,765 | 1,765 | 1,760 | 1,760 | 4,522.17936 | 7,974,578.052922 |
2023-05-07 06:36:00 | 1,760 | 1,765 | 1,760 | 1,760 | 15,468.196319 | 27,289,009.640954 |
2023-05-07 06:37:00 | 1,765 | 1,765 | 1,755 | 1,755 | 94,183.243869 | 165,619,007.041065 |
2023-05-07 06:38:00 | 1,755 | 1,760 | 1,755 | 1,755 | 3,762.825209 | 6,604,336.36808 |
2023-05-07 06:39:00 | 1,755 | 1,760 | 1,755 | 1,755 | 2,085.13993 | 3,667,970.76879 |
2023-05-07 06:40:00 | 1,755 | 1,760 | 1,755 | 1,760 | 26,880.249285 | 47,192,653.935515 |
2023-05-07 06:41:00 | 1,755 | 1,760 | 1,755 | 1,760 | 23,481.918853 | 41,210,781.250388 |
2023-05-07 06:42:00 | 1,760 | 1,760 | 1,760 | 1,760 | 976.230067 | 1,718,164.917533 |
2023-05-07 06:43:00 | 1,760 | 1,760 | 1,755 | 1,755 | 1,479.965868 | 2,602,618.517215 |
2023-05-07 06:44:00 | 1,755 | 1,760 | 1,755 | 1,755 | 6,510.445287 | 11,426,698.320085 |
2023-05-07 06:45:00 | 1,760 | 1,760 | 1,755 | 1,755 | 5,182.889164 | 9,096,051.566839 |
2023-05-07 06:47:00 | 1,755 | 1,760 | 1,755 | 1,755 | 7,283.269159 | 12,787,819.191542 |
2023-05-07 06:48:00 | 1,755 | 1,755 | 1,750 | 1,755 | 55,519.671832 | 97,429,913.925978 |
2023-05-07 06:49:00 | 1,755 | 1,755 | 1,750 | 1,750 | 20,192.529314 | 35,410,953.776082 |
2023-05-07 06:50:00 | 1,755 | 1,760 | 1,755 | 1,760 | 7,357.090367 | 12,935,987.05589 |
2023-05-07 06:51:00 | 1,755 | 1,760 | 1,750 | 1,755 | 28,795.983369 | 50,540,025.536629 |
2023-05-07 06:52:00 | 1,760 | 1,760 | 1,755 | 1,755 | 13,339.686388 | 23,455,344.829918 |
2023-05-07 06:53:00 | 1,755 | 1,760 | 1,755 | 1,760 | 5,344.103822 | 9,385,290.700628 |
2023-05-07 06:54:00 | 1,755 | 1,755 | 1,755 | 1,755 | 61,644.29204 | 108,185,732.530586 |
2023-05-07 06:55:00 | 1,755 | 1,760 | 1,755 | 1,755 | 24,082.831538 | 42,360,836.720671 |
2023-05-07 06:56:00 | 1,760 | 1,760 | 1,755 | 1,755 | 27,508.120899 | 48,374,650.784545 |
2023-05-07 06:57:00 | 1,755 | 1,755 | 1,755 | 1,755 | 375.568157 | 659,122.115588 |
2023-05-07 06:58:00 | 1,760 | 1,760 | 1,755 | 1,760 | 9,894.551881 | 17,413,986.311422 |
2023-05-07 06:59:00 | 1,755 | 1,760 | 1,755 | 1,760 | 808.228653 | 1,419,020.45544 |
2023-05-07 07:00:00 | 1,760 | 1,760 | 1,755 | 1,760 | 4,907.52629 | 8,637,223.542265 |
2023-05-07 07:01:00 | 1,760 | 1,760 | 1,760 | 1,760 | 43,243.697306 | 76,108,907.25812 |
2023-05-07 07:02:00 | 1,760 | 1,765 | 1,760 | 1,760 | 6,436.149826 | 11,342,894.252615 |
2023-05-07 07:03:00 | 1,760 | 1,765 | 1,760 | 1,760 | 3,561.689451 | 6,273,104.313515 |
2023-05-07 07:04:00 | 1,760 | 1,765 | 1,760 | 1,765 | 8,079.11175 | 14,219,301.493383 |
2023-05-07 07:05:00 | 1,760 | 1,765 | 1,760 | 1,765 | 1,725.161997 | 3,039,212.989438 |
2023-05-07 07:06:00 | 1,765 | 1,765 | 1,760 | 1,760 | 30,777.535919 | 54,169,313.075357 |
2023-05-07 07:07:00 | 1,760 | 1,760 | 1,760 | 1,760 | 1,059.725887 | 1,865,117.561683 |
2023-05-07 07:08:00 | 1,760 | 1,760 | 1,760 | 1,760 | 238.489278 | 419,741.129421 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.