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 10:15:00 | 1,790 | 1,790 | 1,785 | 1,785 | 13,689.935617 | 24,446,536.832037 |
2023-05-07 10:16:00 | 1,790 | 1,790 | 1,785 | 1,790 | 40,242.304706 | 72,000,073.124882 |
2023-05-07 10:17:00 | 1,790 | 1,795 | 1,785 | 1,795 | 72,115.793768 | 129,223,290.056423 |
2023-05-07 10:18:00 | 1,795 | 1,795 | 1,790 | 1,790 | 26,994.763367 | 48,451,724.681849 |
2023-05-07 10:19:00 | 1,790 | 1,800 | 1,790 | 1,795 | 93,362.268885 | 167,596,812.114306 |
2023-05-07 10:20:00 | 1,795 | 1,800 | 1,790 | 1,790 | 59,869.279956 | 107,408,218.436138 |
2023-05-07 10:21:00 | 1,790 | 1,795 | 1,790 | 1,795 | 16,493.096104 | 29,522,743.977589 |
2023-05-07 10:22:00 | 1,790 | 1,795 | 1,790 | 1,790 | 30,097.512545 | 53,878,923.757729 |
2023-05-07 10:23:00 | 1,790 | 1,795 | 1,785 | 1,785 | 59,410.320348 | 106,189,857.782037 |
2023-05-07 10:24:00 | 1,785 | 1,790 | 1,765 | 1,765 | 353,628.936476 | 626,225,492.306287 |
2023-05-07 10:25:00 | 1,760 | 1,775 | 1,760 | 1,765 | 95,909.506744 | 169,620,322.707656 |
2023-05-07 10:26:00 | 1,765 | 1,770 | 1,760 | 1,760 | 192,507.317691 | 339,500,151.548205 |
2023-05-07 10:27:00 | 1,760 | 1,765 | 1,760 | 1,765 | 109,200.168123 | 192,582,484.608984 |
2023-05-07 10:28:00 | 1,765 | 1,770 | 1,765 | 1,770 | 37,678.037165 | 66,647,363.049897 |
2023-05-07 10:29:00 | 1,770 | 1,770 | 1,765 | 1,770 | 25,110.68249 | 44,386,084.95603 |
2023-05-07 10:30:00 | 1,770 | 1,775 | 1,765 | 1,770 | 66,837.321524 | 118,298,067.242046 |
2023-05-07 10:31:00 | 1,775 | 1,775 | 1,765 | 1,765 | 90,645.814578 | 160,145,521.454302 |
2023-05-07 10:32:00 | 1,770 | 1,770 | 1,760 | 1,765 | 113,964.287498 | 201,146,895.300851 |
2023-05-07 10:33:00 | 1,765 | 1,770 | 1,760 | 1,760 | 28,778.522413 | 50,746,938.765535 |
2023-05-07 10:34:00 | 1,760 | 1,765 | 1,750 | 1,755 | 318,902.826099 | 560,432,307.136437 |
2023-05-07 10:35:00 | 1,755 | 1,755 | 1,745 | 1,750 | 453,291.18888 | 793,113,882.11049 |
2023-05-07 10:36:00 | 1,750 | 1,755 | 1,735 | 1,740 | 736,354.566084 | 1,282,073,071.02195 |
2023-05-07 10:37:00 | 1,735 | 1,740 | 1,735 | 1,735 | 71,720.826212 | 124,611,540.941021 |
2023-05-07 10:38:00 | 1,740 | 1,745 | 1,735 | 1,745 | 412,150.285556 | 717,864,209.55865 |
2023-05-07 10:39:00 | 1,745 | 1,750 | 1,745 | 1,750 | 62,772.267619 | 109,587,684.311583 |
2023-05-07 10:40:00 | 1,750 | 1,750 | 1,745 | 1,745 | 110,699.285974 | 193,369,688.300584 |
2023-05-07 10:41:00 | 1,740 | 1,745 | 1,740 | 1,740 | 44,587.935814 | 77,682,059.215808 |
2023-05-07 10:42:00 | 1,745 | 1,745 | 1,740 | 1,745 | 42,967.722853 | 74,908,811.1797 |
2023-05-07 10:43:00 | 1,745 | 1,750 | 1,740 | 1,745 | 92,142.104756 | 160,746,263.326048 |
2023-05-07 10:44:00 | 1,740 | 1,745 | 1,735 | 1,740 | 167,035.561366 | 290,516,619.066323 |
2023-05-07 10:45:00 | 1,740 | 1,740 | 1,735 | 1,740 | 118,281.519712 | 205,758,284.748858 |
2023-05-07 10:46:00 | 1,740 | 1,745 | 1,735 | 1,740 | 144,514.790082 | 251,447,911.919872 |
2023-05-07 10:47:00 | 1,740 | 1,745 | 1,740 | 1,740 | 17,077.490908 | 29,718,812.438571 |
2023-05-07 10:48:00 | 1,745 | 1,745 | 1,740 | 1,740 | 14,455.932613 | 25,156,605.610237 |
2023-05-07 10:49:00 | 1,745 | 1,745 | 1,740 | 1,740 | 18,397.784864 | 32,052,032.291906 |
2023-05-07 10:50:00 | 1,740 | 1,750 | 1,740 | 1,745 | 108,930.146997 | 190,063,754.685719 |
2023-05-07 10:51:00 | 1,745 | 1,750 | 1,740 | 1,750 | 35,632.685008 | 62,169,876.433558 |
2023-05-07 10:52:00 | 1,750 | 1,750 | 1,745 | 1,750 | 3,106.243255 | 5,430,947.853764 |
2023-05-07 10:53:00 | 1,745 | 1,750 | 1,745 | 1,750 | 6,685.524926 | 11,678,413.511564 |
2023-05-07 10:54:00 | 1,745 | 1,750 | 1,745 | 1,745 | 164,617.63715 | 287,272,982.802811 |
2023-05-07 10:55:00 | 1,745 | 1,745 | 1,735 | 1,735 | 267,254.953134 | 464,685,437.141177 |
2023-05-07 10:56:00 | 1,735 | 1,745 | 1,725 | 1,740 | 688,775.134608 | 1,193,381,667.98106 |
2023-05-07 10:57:00 | 1,740 | 1,745 | 1,735 | 1,745 | 64,492.147283 | 112,107,816.845082 |
2023-05-07 10:58:00 | 1,745 | 1,745 | 1,735 | 1,740 | 58,918.85921 | 102,557,420.9317 |
2023-05-07 10:59:00 | 1,740 | 1,745 | 1,735 | 1,740 | 84,579.324075 | 147,109,933.031432 |
2023-05-07 11:00:00 | 1,740 | 1,740 | 1,735 | 1,740 | 55,955.960662 | 97,220,724.742995 |
2023-05-07 11:01:00 | 1,740 | 1,740 | 1,735 | 1,735 | 81,918.244195 | 142,486,816.425674 |
2023-05-07 11:02:00 | 1,740 | 1,745 | 1,735 | 1,745 | 75,470.568155 | 131,600,188.11176 |
2023-05-07 11:03:00 | 1,745 | 1,745 | 1,740 | 1,740 | 21,175.220866 | 36,950,700.116094 |
2023-05-07 11:04:00 | 1,745 | 1,745 | 1,740 | 1,740 | 8,105.658821 | 14,119,973.637235 |
2023-05-07 11:05:00 | 1,740 | 1,745 | 1,740 | 1,745 | 30,435.489786 | 53,066,867.56674 |
2023-05-07 11:06:00 | 1,745 | 1,745 | 1,740 | 1,740 | 3,628.338485 | 6,321,911.760074 |
2023-05-07 11:07:00 | 1,745 | 1,750 | 1,740 | 1,745 | 74,017.152739 | 129,156,709.385379 |
2023-05-07 11:08:00 | 1,745 | 1,750 | 1,745 | 1,750 | 10,731.455925 | 18,765,407.893021 |
2023-05-07 11:09:00 | 1,750 | 1,750 | 1,745 | 1,750 | 50,647.394792 | 88,515,954.361198 |
2023-05-07 11:10:00 | 1,745 | 1,750 | 1,745 | 1,750 | 44,807.170907 | 78,197,133.232296 |
2023-05-07 11:11:00 | 1,745 | 1,750 | 1,745 | 1,750 | 4,545.628271 | 7,949,081.234407 |
2023-05-07 11:12:00 | 1,745 | 1,750 | 1,745 | 1,750 | 3,297.94161 | 5,766,923.513612 |
2023-05-07 11:13:00 | 1,750 | 1,750 | 1,745 | 1,750 | 3,149.734486 | 5,510,772.373298 |
2023-05-07 11:14:00 | 1,750 | 1,750 | 1,745 | 1,750 | 1,842.522984 | 3,220,873.125644 |
2023-05-07 11:15:00 | 1,750 | 1,750 | 1,745 | 1,745 | 23,669.818678 | 41,308,016.5072 |
2023-05-07 11:16:00 | 1,745 | 1,750 | 1,740 | 1,745 | 80,245.622357 | 140,021,580.649765 |
2023-05-07 11:17:00 | 1,745 | 1,745 | 1,745 | 1,745 | 29,983.583302 | 52,321,352.861798 |
2023-05-07 11:18:00 | 1,745 | 1,750 | 1,745 | 1,750 | 25,358.818694 | 44,251,236.189392 |
2023-05-07 11:19:00 | 1,745 | 1,750 | 1,745 | 1,745 | 53,672.90912 | 93,754,117.629104 |
2023-05-07 11:20:00 | 1,750 | 1,750 | 1,745 | 1,750 | 22,839.2664 | 39,958,040.751884 |
2023-05-07 11:21:00 | 1,745 | 1,750 | 1,745 | 1,745 | 24,601.108115 | 42,954,665.795376 |
2023-05-07 11:22:00 | 1,745 | 1,750 | 1,745 | 1,750 | 10,505.379259 | 18,368,712.152783 |
2023-05-07 11:23:00 | 1,750 | 1,750 | 1,745 | 1,750 | 8,211.422524 | 14,330,591.99236 |
2023-05-07 11:24:00 | 1,750 | 1,750 | 1,745 | 1,750 | 19,690.27035 | 34,380,488.630834 |
2023-05-07 11:25:00 | 1,750 | 1,750 | 1,745 | 1,745 | 10,788.714727 | 18,848,164.038091 |
2023-05-07 11:26:00 | 1,750 | 1,750 | 1,740 | 1,745 | 53,951.75746 | 94,131,871.608394 |
2023-05-07 11:27:00 | 1,745 | 1,750 | 1,740 | 1,750 | 20,581.743294 | 35,901,697.51773 |
2023-05-07 11:28:00 | 1,745 | 1,745 | 1,745 | 1,745 | 7,772.91424 | 13,563,735.349498 |
2023-05-07 11:29:00 | 1,745 | 1,745 | 1,745 | 1,745 | 5,562.888314 | 9,707,240.10807 |
2023-05-07 11:30:00 | 1,745 | 1,750 | 1,745 | 1,750 | 8,467.409541 | 14,778,455.626613 |
2023-05-07 11:31:00 | 1,750 | 1,750 | 1,745 | 1,750 | 7,248.563083 | 12,669,190.273462 |
2023-05-07 11:32:00 | 1,745 | 1,750 | 1,745 | 1,750 | 3,774.269693 | 6,587,243.352407 |
2023-05-07 11:33:00 | 1,745 | 1,745 | 1,745 | 1,745 | 15,335.616126 | 26,760,650.14062 |
2023-05-07 11:34:00 | 1,745 | 1,745 | 1,745 | 1,745 | 7,860.587738 | 13,716,725.603299 |
2023-05-07 11:35:00 | 1,745 | 1,750 | 1,745 | 1,745 | 25,473.872484 | 44,453,106.646455 |
2023-05-07 11:36:00 | 1,745 | 1,750 | 1,740 | 1,740 | 31,758.695796 | 55,376,821.696456 |
2023-05-07 11:37:00 | 1,740 | 1,745 | 1,740 | 1,740 | 14,553.260499 | 25,338,979.51267 |
2023-05-07 11:38:00 | 1,745 | 1,745 | 1,740 | 1,740 | 17,268.902801 | 30,120,670.188828 |
2023-05-07 11:39:00 | 1,740 | 1,745 | 1,740 | 1,745 | 56,934.071853 | 99,102,545.70272 |
2023-05-07 11:40:00 | 1,745 | 1,745 | 1,740 | 1,745 | 18,065.0531 | 31,520,826.327247 |
2023-05-07 11:41:00 | 1,745 | 1,750 | 1,740 | 1,745 | 16,382.673254 | 28,593,356.756779 |
2023-05-07 11:42:00 | 1,745 | 1,745 | 1,740 | 1,745 | 25,343.495458 | 44,201,704.225633 |
2023-05-07 11:43:00 | 1,745 | 1,745 | 1,745 | 1,745 | 31,706.595749 | 55,328,009.581499 |
2023-05-07 11:44:00 | 1,745 | 1,750 | 1,745 | 1,745 | 16,328.038573 | 28,502,426.303168 |
2023-05-07 11:45:00 | 1,745 | 1,755 | 1,745 | 1,755 | 190,802.252716 | 334,004,483.589486 |
2023-05-07 11:46:00 | 1,755 | 1,760 | 1,750 | 1,755 | 69,739.603633 | 122,392,619.856795 |
2023-05-07 11:47:00 | 1,755 | 1,760 | 1,750 | 1,755 | 47,801.953246 | 83,966,620.907059 |
2023-05-07 11:48:00 | 1,755 | 1,760 | 1,750 | 1,760 | 8,111.706242 | 14,239,192.075364 |
2023-05-07 11:49:00 | 1,760 | 1,760 | 1,755 | 1,755 | 24,917.599908 | 43,734,878.743427 |
2023-05-07 11:50:00 | 1,755 | 1,755 | 1,750 | 1,750 | 19,864.410037 | 34,856,217.14499 |
2023-05-07 11:51:00 | 1,750 | 1,750 | 1,750 | 1,750 | 2,319.410059 | 4,058,967.603548 |
2023-05-07 11:52:00 | 1,750 | 1,750 | 1,745 | 1,745 | 27,471.98476 | 48,071,705.328766 |
2023-05-07 11:53:00 | 1,745 | 1,750 | 1,745 | 1,745 | 15,083.52688 | 26,323,611.548597 |
2023-05-07 11:54:00 | 1,745 | 1,750 | 1,745 | 1,745 | 15,900.427247 | 27,774,664.73366 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.