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 18:36:00 | 1,755 | 1,755 | 1,750 | 1,750 | 6,321.554293 | 11,063,187.358921 |
2023-05-07 18:37:00 | 1,750 | 1,750 | 1,750 | 1,750 | 9,692.903679 | 16,962,581.437463 |
2023-05-07 18:38:00 | 1,750 | 1,750 | 1,745 | 1,745 | 1,220.098658 | 2,129,630.0368 |
2023-05-07 18:39:00 | 1,750 | 1,750 | 1,745 | 1,745 | 36,808.59061 | 64,413,222.849044 |
2023-05-07 18:40:00 | 1,745 | 1,745 | 1,745 | 1,745 | 2,795.132293 | 4,877,505.851547 |
2023-05-07 18:41:00 | 1,750 | 1,750 | 1,745 | 1,745 | 1,326.527341 | 2,315,272.056049 |
2023-05-07 18:42:00 | 1,745 | 1,750 | 1,745 | 1,745 | 126.121116 | 220,166.192897 |
2023-05-07 18:43:00 | 1,745 | 1,750 | 1,745 | 1,750 | 1,758.430147 | 3,068,474.346276 |
2023-05-07 18:44:00 | 1,745 | 1,750 | 1,745 | 1,745 | 6,549.823906 | 11,454,132.083553 |
2023-05-07 18:45:00 | 1,745 | 1,750 | 1,745 | 1,750 | 2,382.076984 | 4,159,628.954298 |
2023-05-07 18:46:00 | 1,750 | 1,750 | 1,750 | 1,750 | 4,066.594456 | 7,116,540.29835 |
2023-05-07 18:47:00 | 1,745 | 1,745 | 1,745 | 1,745 | 162.819479 | 284,119.991099 |
2023-05-07 18:48:00 | 1,745 | 1,745 | 1,745 | 1,745 | 1,298.610505 | 2,266,075.331138 |
2023-05-07 18:49:00 | 1,745 | 1,750 | 1,745 | 1,745 | 6,001.547753 | 10,473,343.150629 |
2023-05-07 18:50:00 | 1,745 | 1,750 | 1,745 | 1,750 | 50,761.769066 | 88,785,168.976833 |
2023-05-07 18:51:00 | 1,750 | 1,750 | 1,750 | 1,750 | 15,920.767599 | 27,861,343.299003 |
2023-05-07 18:52:00 | 1,750 | 1,750 | 1,745 | 1,750 | 3,085.66875 | 5,390,471.824727 |
2023-05-07 18:53:00 | 1,750 | 1,750 | 1,750 | 1,750 | 5,743.367844 | 10,050,893.72707 |
2023-05-07 18:54:00 | 1,750 | 1,750 | 1,745 | 1,750 | 3,547.320488 | 6,207,773.772961 |
2023-05-07 18:55:00 | 1,750 | 1,750 | 1,750 | 1,750 | 5,338.377906 | 9,342,161.335168 |
2023-05-07 18:56:00 | 1,750 | 1,750 | 1,745 | 1,745 | 4,009.309386 | 7,001,100.736704 |
2023-05-07 18:57:00 | 1,750 | 1,750 | 1,745 | 1,745 | 16,262.451987 | 28,379,258.205834 |
2023-05-07 18:58:00 | 1,745 | 1,745 | 1,745 | 1,745 | 241.874477 | 422,070.961964 |
2023-05-07 18:59:00 | 1,745 | 1,750 | 1,745 | 1,745 | 12,687.576645 | 22,148,388.391344 |
2023-05-07 19:00:00 | 1,745 | 1,750 | 1,745 | 1,745 | 14,489.03701 | 25,292,846.218313 |
2023-05-07 19:01:00 | 1,745 | 1,745 | 1,745 | 1,745 | 10 | 17,450 |
2023-05-07 19:02:00 | 1,745 | 1,745 | 1,740 | 1,745 | 102,556.252613 | 178,960,632.239059 |
2023-05-07 19:03:00 | 1,745 | 1,745 | 1,740 | 1,740 | 1,395.335406 | 2,431,380.039473 |
2023-05-07 19:04:00 | 1,740 | 1,745 | 1,740 | 1,745 | 556.734263 | 969,981.592991 |
2023-05-07 19:05:00 | 1,745 | 1,745 | 1,740 | 1,740 | 4,665.203719 | 8,120,319.801391 |
2023-05-07 19:06:00 | 1,740 | 1,740 | 1,740 | 1,740 | 4,291.731414 | 7,467,612.661021 |
2023-05-07 19:07:00 | 1,740 | 1,740 | 1,740 | 1,740 | 24,128.822119 | 41,984,150.487791 |
2023-05-07 19:08:00 | 1,740 | 1,745 | 1,740 | 1,745 | 3,673.675183 | 6,394,142.383493 |
2023-05-07 19:09:00 | 1,740 | 1,740 | 1,740 | 1,740 | 2,717.110433 | 4,727,772.152585 |
2023-05-07 19:11:00 | 1,740 | 1,740 | 1,740 | 1,740 | 150,676.812089 | 262,177,653.034303 |
2023-05-07 19:12:00 | 1,740 | 1,740 | 1,735 | 1,740 | 11,435.394865 | 19,888,395.110251 |
2023-05-07 19:13:00 | 1,735 | 1,735 | 1,735 | 1,735 | 12,530.301937 | 21,740,073.860851 |
2023-05-07 19:14:00 | 1,735 | 1,740 | 1,735 | 1,735 | 107,316.680926 | 186,230,553.384795 |
2023-05-07 19:15:00 | 1,735 | 1,740 | 1,735 | 1,740 | 61,675.645687 | 107,007,548.572831 |
2023-05-07 19:16:00 | 1,735 | 1,740 | 1,735 | 1,740 | 41,540.446044 | 72,279,559.118274 |
2023-05-07 19:17:00 | 1,740 | 1,740 | 1,740 | 1,740 | 16,135.683496 | 28,076,089.282709 |
2023-05-07 19:18:00 | 1,740 | 1,740 | 1,735 | 1,735 | 5,860.258588 | 10,185,107.695638 |
2023-05-07 19:19:00 | 1,740 | 1,740 | 1,735 | 1,740 | 2,604.656191 | 4,523,632.009768 |
2023-05-07 19:20:00 | 1,740 | 1,740 | 1,735 | 1,735 | 410.615543 | 713,716.447443 |
2023-05-07 19:21:00 | 1,735 | 1,735 | 1,735 | 1,735 | 766.79605 | 1,330,391.145935 |
2023-05-07 19:22:00 | 1,735 | 1,735 | 1,735 | 1,735 | 351,019.079246 | 609,018,102.490995 |
2023-05-07 19:23:00 | 1,735 | 1,735 | 1,730 | 1,730 | 28,498.955423 | 49,337,191.875297 |
2023-05-07 19:24:00 | 1,735 | 1,735 | 1,730 | 1,735 | 2,890.136357 | 5,011,593.73329 |
2023-05-07 19:25:00 | 1,735 | 1,735 | 1,730 | 1,735 | 13,517.80086 | 23,450,402.300233 |
2023-05-07 19:26:00 | 1,735 | 1,735 | 1,730 | 1,735 | 74,012.971962 | 128,331,901.345006 |
2023-05-07 19:27:00 | 1,735 | 1,740 | 1,735 | 1,740 | 5,548.156423 | 9,642,035.553291 |
2023-05-07 19:28:00 | 1,735 | 1,740 | 1,735 | 1,735 | 6,850.014208 | 11,886,085.377631 |
2023-05-07 19:29:00 | 1,735 | 1,740 | 1,735 | 1,735 | 4,751.041412 | 8,244,415.876628 |
2023-05-07 19:30:00 | 1,735 | 1,740 | 1,730 | 1,730 | 217,034.947768 | 376,548,313.658899 |
2023-05-07 19:31:00 | 1,730 | 1,735 | 1,730 | 1,735 | 24,452.87653 | 42,305,805.89789 |
2023-05-07 19:32:00 | 1,735 | 1,735 | 1,730 | 1,730 | 12,885.228378 | 22,293,631.242168 |
2023-05-07 19:33:00 | 1,730 | 1,735 | 1,730 | 1,735 | 5,077.085177 | 8,808,210.328355 |
2023-05-07 19:34:00 | 1,730 | 1,735 | 1,730 | 1,730 | 8,943.283214 | 15,471,939.960912 |
2023-05-07 19:35:00 | 1,730 | 1,735 | 1,730 | 1,735 | 23,094.386973 | 39,982,601.921569 |
2023-05-07 19:36:00 | 1,730 | 1,735 | 1,730 | 1,735 | 2,566.590927 | 4,452,333.361391 |
2023-05-07 19:37:00 | 1,735 | 1,735 | 1,730 | 1,730 | 245,188.864999 | 424,300,095.249021 |
2023-05-07 19:38:00 | 1,735 | 1,735 | 1,730 | 1,735 | 16,150.776274 | 28,020,389.914611 |
2023-05-07 19:39:00 | 1,735 | 1,740 | 1,730 | 1,740 | 73,519.879862 | 127,559,619.505832 |
2023-05-07 19:40:00 | 1,740 | 1,740 | 1,735 | 1,735 | 1,958.634255 | 3,401,067.721582 |
2023-05-07 19:41:00 | 1,735 | 1,735 | 1,730 | 1,730 | 31,799.009675 | 55,171,163.755527 |
2023-05-07 19:42:00 | 1,735 | 1,735 | 1,730 | 1,735 | 7,487.586003 | 12,988,331.008767 |
2023-05-07 19:43:00 | 1,730 | 1,735 | 1,730 | 1,730 | 29,741.761247 | 51,521,762.513627 |
2023-05-07 19:44:00 | 1,730 | 1,735 | 1,730 | 1,730 | 12,968.72103 | 22,477,705.837406 |
2023-05-07 19:45:00 | 1,735 | 1,735 | 1,730 | 1,735 | 27,964.658681 | 48,455,868.890755 |
2023-05-07 19:46:00 | 1,735 | 1,735 | 1,730 | 1,735 | 33,104.131585 | 57,426,924.348843 |
2023-05-07 19:47:00 | 1,735 | 1,735 | 1,730 | 1,735 | 59,486.538553 | 103,151,813.303475 |
2023-05-07 19:48:00 | 1,735 | 1,735 | 1,730 | 1,735 | 53,286.712406 | 92,443,038.455311 |
2023-05-07 19:49:00 | 1,735 | 1,740 | 1,730 | 1,740 | 128,661.576214 | 223,736,612.13154 |
2023-05-07 19:50:00 | 1,740 | 1,745 | 1,735 | 1,745 | 45,604.264668 | 79,353,765.448324 |
2023-05-07 19:51:00 | 1,740 | 1,745 | 1,740 | 1,740 | 6,320.492332 | 10,998,156.657715 |
2023-05-07 19:52:00 | 1,740 | 1,740 | 1,735 | 1,740 | 7,270.469287 | 12,642,093.065733 |
2023-05-07 19:53:00 | 1,735 | 1,740 | 1,735 | 1,735 | 44,136.868919 | 76,577,631.01676 |
2023-05-07 19:54:00 | 1,735 | 1,740 | 1,735 | 1,735 | 24,000.320438 | 41,640,570.531359 |
2023-05-07 19:55:00 | 1,735 | 1,735 | 1,730 | 1,735 | 57,123.760336 | 99,103,730.805846 |
2023-05-07 19:56:00 | 1,735 | 1,735 | 1,730 | 1,735 | 18,374.41196 | 31,866,097.047692 |
2023-05-07 19:57:00 | 1,735 | 1,735 | 1,730 | 1,735 | 20,348.696405 | 35,233,524.48248 |
2023-05-07 19:58:00 | 1,735 | 1,735 | 1,735 | 1,735 | 7,865.26326 | 13,646,231.756846 |
2023-05-07 19:59:00 | 1,730 | 1,735 | 1,730 | 1,735 | 15,939.706433 | 27,577,122.495114 |
2023-05-07 20:00:00 | 1,735 | 1,735 | 1,730 | 1,735 | 89,817.16958 | 155,827,932.082817 |
2023-05-07 20:01:00 | 1,730 | 1,735 | 1,730 | 1,730 | 13,508.95993 | 23,373,667.568649 |
2023-05-07 20:02:00 | 1,730 | 1,735 | 1,730 | 1,730 | 22,050.256021 | 38,149,668.950163 |
2023-05-07 20:03:00 | 1,730 | 1,735 | 1,730 | 1,730 | 11,886.91695 | 20,579,925.284065 |
2023-05-07 20:04:00 | 1,735 | 1,735 | 1,730 | 1,730 | 4,738.167278 | 8,212,282.763554 |
2023-05-07 20:05:00 | 1,735 | 1,735 | 1,730 | 1,735 | 1,164.227904 | 2,019,130.882834 |
2023-05-07 20:06:00 | 1,735 | 1,735 | 1,735 | 1,735 | 7,344.748905 | 12,743,139.350973 |
2023-05-07 20:07:00 | 1,735 | 1,735 | 1,730 | 1,735 | 37,763.210504 | 65,514,507.551016 |
2023-05-07 20:08:00 | 1,735 | 1,735 | 1,730 | 1,730 | 7,198.154189 | 12,486,359.393129 |
2023-05-07 20:09:00 | 1,735 | 1,735 | 1,730 | 1,735 | 11,417.536152 | 19,790,064.970138 |
2023-05-07 20:10:00 | 1,735 | 1,735 | 1,730 | 1,735 | 13,467.13282 | 23,344,098.248595 |
2023-05-07 20:11:00 | 1,730 | 1,735 | 1,730 | 1,730 | 9,563.913791 | 16,557,719.805211 |
2023-05-07 20:12:00 | 1,730 | 1,735 | 1,730 | 1,730 | 11,637.351531 | 20,148,147.801584 |
2023-05-07 20:13:00 | 1,730 | 1,735 | 1,730 | 1,730 | 28,693.939574 | 49,684,815.250079 |
2023-05-07 20:14:00 | 1,730 | 1,735 | 1,725 | 1,730 | 152,196.024931 | 263,294,888.741343 |
2023-05-07 20:15:00 | 1,730 | 1,735 | 1,725 | 1,725 | 181,490.981834 | 313,403,525.9662 |
2023-05-07 20:16:00 | 1,725 | 1,725 | 1,720 | 1,725 | 195,078.006589 | 336,181,328.756439 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.