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
|
|---|---|---|---|---|---|---|
2023-05-04 17:25:00 | 1,850 | 1,855 | 1,850 | 1,850 | 122,922.135312 | 227,415,269.939854 |
2023-05-04 17:26:00 | 1,850 | 1,860 | 1,850 | 1,860 | 402,525.41292 | 746,834,970.174254 |
2023-05-04 17:27:00 | 1,860 | 1,865 | 1,850 | 1,860 | 294,164.265077 | 546,636,976.325265 |
2023-05-04 17:28:00 | 1,865 | 1,870 | 1,855 | 1,860 | 330,701.318047 | 615,987,757.974087 |
2023-05-04 17:29:00 | 1,860 | 1,865 | 1,855 | 1,855 | 144,335.445419 | 268,050,274.936687 |
2023-05-04 17:30:00 | 1,855 | 1,855 | 1,845 | 1,850 | 132,056.498689 | 244,289,755.735553 |
2023-05-04 17:31:00 | 1,855 | 1,855 | 1,850 | 1,855 | 58,021.211034 | 107,590,265.344381 |
2023-05-04 17:32:00 | 1,855 | 1,855 | 1,850 | 1,855 | 56,061.482376 | 103,929,994.945023 |
2023-05-04 17:33:00 | 1,855 | 1,855 | 1,850 | 1,850 | 32,965.210433 | 61,149,146.947799 |
2023-05-04 17:34:00 | 1,855 | 1,855 | 1,850 | 1,855 | 38,074.276615 | 70,626,385.541923 |
2023-05-04 17:35:00 | 1,855 | 1,860 | 1,850 | 1,855 | 79,773.378739 | 148,029,507.759037 |
2023-05-04 17:36:00 | 1,855 | 1,860 | 1,850 | 1,855 | 31,193.905464 | 57,897,571.340814 |
2023-05-04 17:37:00 | 1,855 | 1,860 | 1,850 | 1,855 | 58,344.167022 | 108,226,527.160271 |
2023-05-04 17:38:00 | 1,855 | 1,860 | 1,850 | 1,855 | 56,110.072751 | 104,187,822.316706 |
2023-05-04 17:39:00 | 1,850 | 1,855 | 1,850 | 1,850 | 29,851.98814 | 55,326,887.943151 |
2023-05-04 17:40:00 | 1,850 | 1,855 | 1,845 | 1,850 | 162,101.103416 | 299,913,627.890237 |
2023-05-04 17:41:00 | 1,850 | 1,850 | 1,840 | 1,845 | 137,012.667151 | 252,728,677.965653 |
2023-05-04 17:42:00 | 1,840 | 1,850 | 1,840 | 1,845 | 69,266.349723 | 127,756,489.181367 |
2023-05-04 17:43:00 | 1,845 | 1,850 | 1,840 | 1,845 | 38,970.530631 | 71,903,096.261842 |
2023-05-04 17:44:00 | 1,845 | 1,850 | 1,845 | 1,845 | 24,809.251402 | 45,781,843.695857 |
2023-05-04 17:45:00 | 1,850 | 1,850 | 1,840 | 1,845 | 38,154.018504 | 70,376,129.126909 |
2023-05-04 17:46:00 | 1,845 | 1,850 | 1,845 | 1,845 | 22,846.237538 | 42,161,060.678656 |
2023-05-04 17:47:00 | 1,845 | 1,850 | 1,845 | 1,845 | 19,361.372701 | 35,744,011.881992 |
2023-05-04 17:48:00 | 1,845 | 1,850 | 1,845 | 1,850 | 9,933.657131 | 18,355,875.843764 |
2023-05-04 17:49:00 | 1,850 | 1,850 | 1,845 | 1,850 | 58,878.35796 | 108,888,340.947647 |
2023-05-04 17:50:00 | 1,850 | 1,855 | 1,845 | 1,855 | 116,110.302365 | 215,005,864.20156 |
2023-05-04 17:51:00 | 1,855 | 1,855 | 1,850 | 1,855 | 65,467.189374 | 121,267,097.770614 |
2023-05-04 17:52:00 | 1,850 | 1,855 | 1,850 | 1,850 | 37,184.870954 | 68,882,038.430068 |
2023-05-04 17:53:00 | 1,855 | 1,855 | 1,850 | 1,855 | 17,980.655689 | 33,291,491.685012 |
2023-05-04 17:54:00 | 1,855 | 1,855 | 1,850 | 1,850 | 75,777.564611 | 140,199,077.770395 |
2023-05-04 17:55:00 | 1,850 | 1,850 | 1,845 | 1,850 | 35,872.317061 | 66,361,143.563683 |
2023-05-04 17:56:00 | 1,850 | 1,850 | 1,845 | 1,850 | 58,665.335758 | 108,417,984.518299 |
2023-05-04 17:57:00 | 1,845 | 1,850 | 1,845 | 1,850 | 46,965.770637 | 86,831,545.953231 |
2023-05-04 17:58:00 | 1,850 | 1,850 | 1,845 | 1,850 | 26,822.591707 | 49,591,114.619493 |
2023-05-04 17:59:00 | 1,845 | 1,850 | 1,845 | 1,850 | 18,350.714592 | 33,934,773.869862 |
2023-05-04 18:00:00 | 1,845 | 1,850 | 1,845 | 1,845 | 103,026.56235 | 190,361,067.329605 |
2023-05-04 18:01:00 | 1,845 | 1,845 | 1,840 | 1,845 | 52,433.112119 | 96,704,848.204027 |
2023-05-04 18:02:00 | 1,845 | 1,845 | 1,840 | 1,840 | 32,911.945226 | 60,586,272.142315 |
2023-05-04 18:03:00 | 1,845 | 1,845 | 1,840 | 1,845 | 16,331.700524 | 30,080,046.878716 |
2023-05-04 18:04:00 | 1,840 | 1,845 | 1,840 | 1,840 | 42,223.710825 | 77,759,544.217658 |
2023-05-04 18:05:00 | 1,840 | 1,845 | 1,840 | 1,840 | 64,351.167484 | 118,444,437.883245 |
2023-05-04 18:06:00 | 1,845 | 1,845 | 1,840 | 1,840 | 18,924.426767 | 34,834,041.057222 |
2023-05-04 18:07:00 | 1,840 | 1,845 | 1,835 | 1,835 | 105,877.506767 | 194,731,108.517481 |
2023-05-04 18:08:00 | 1,835 | 1,840 | 1,835 | 1,840 | 38,403.31635 | 70,580,911.52303 |
2023-05-04 18:09:00 | 1,840 | 1,840 | 1,835 | 1,835 | 32,645.310657 | 60,001,795.464526 |
2023-05-04 18:10:00 | 1,840 | 1,840 | 1,835 | 1,840 | 51,644.56459 | 94,791,071.926955 |
2023-05-04 18:11:00 | 1,840 | 1,845 | 1,835 | 1,835 | 47,894.943372 | 88,045,805.711679 |
2023-05-04 18:12:00 | 1,845 | 1,845 | 1,835 | 1,840 | 22,862.982305 | 42,020,347.600587 |
2023-05-04 18:13:00 | 1,835 | 1,840 | 1,830 | 1,835 | 90,553.914179 | 166,155,420.207844 |
2023-05-04 18:14:00 | 1,835 | 1,840 | 1,835 | 1,840 | 24,642.739761 | 45,223,543.758597 |
2023-05-04 18:15:00 | 1,840 | 1,840 | 1,835 | 1,835 | 37,350.345141 | 68,588,599.57726 |
2023-05-04 18:16:00 | 1,840 | 1,840 | 1,830 | 1,835 | 74,131.605055 | 136,018,507.305166 |
2023-05-04 18:17:00 | 1,835 | 1,840 | 1,830 | 1,840 | 44,729.899008 | 82,080,180.686728 |
2023-05-04 18:18:00 | 1,835 | 1,840 | 1,835 | 1,835 | 35,008.079876 | 64,242,426.080175 |
2023-05-04 18:19:00 | 1,835 | 1,840 | 1,835 | 1,835 | 27,219.401029 | 49,950,991.24953 |
2023-05-04 18:20:00 | 1,835 | 1,840 | 1,835 | 1,840 | 28,677.017235 | 52,639,757.111192 |
2023-05-04 18:21:00 | 1,835 | 1,840 | 1,830 | 1,830 | 102,436.555321 | 187,934,442.878966 |
2023-05-04 18:22:00 | 1,830 | 1,835 | 1,830 | 1,830 | 30,931.892926 | 56,691,218.389457 |
2023-05-04 18:23:00 | 1,830 | 1,835 | 1,830 | 1,835 | 126,979.629601 | 232,935,749.321526 |
2023-05-04 18:24:00 | 1,835 | 1,840 | 1,835 | 1,835 | 46,455.696015 | 85,251,965.429409 |
2023-05-04 18:25:00 | 1,835 | 1,840 | 1,835 | 1,840 | 10,193.345727 | 18,735,915.878245 |
2023-05-04 18:26:00 | 1,840 | 1,840 | 1,835 | 1,835 | 37,047.611088 | 68,144,636.245247 |
2023-05-04 18:27:00 | 1,835 | 1,840 | 1,835 | 1,840 | 22,380.235862 | 41,128,647.377911 |
2023-05-04 18:28:00 | 1,840 | 1,840 | 1,835 | 1,840 | 25,317.184604 | 46,571,014.821057 |
2023-05-04 18:29:00 | 1,840 | 1,840 | 1,835 | 1,840 | 76,732.959665 | 141,187,550.567186 |
2023-05-04 18:30:00 | 1,840 | 1,845 | 1,840 | 1,845 | 33,599.524385 | 61,881,757.875033 |
2023-05-04 18:31:00 | 1,840 | 1,845 | 1,840 | 1,840 | 13,486.313457 | 24,820,409.480132 |
2023-05-04 18:32:00 | 1,845 | 1,845 | 1,840 | 1,845 | 18,509.921283 | 34,063,764.771195 |
2023-05-04 18:33:00 | 1,840 | 1,845 | 1,840 | 1,845 | 41,872.412014 | 77,224,083.881078 |
2023-05-04 18:34:00 | 1,845 | 1,850 | 1,845 | 1,845 | 7,291.862394 | 13,477,873.833612 |
2023-05-04 18:35:00 | 1,850 | 1,850 | 1,845 | 1,845 | 36,805.38344 | 67,987,229.964881 |
2023-05-04 18:36:00 | 1,850 | 1,850 | 1,845 | 1,850 | 30,858.563147 | 57,065,215.787079 |
2023-05-04 18:37:00 | 1,850 | 1,850 | 1,845 | 1,850 | 34,553.227115 | 63,889,629.545422 |
2023-05-04 18:38:00 | 1,850 | 1,855 | 1,845 | 1,855 | 97,068.877868 | 179,644,244.366457 |
2023-05-04 18:39:00 | 1,855 | 1,855 | 1,850 | 1,855 | 59,457.786991 | 110,204,210.040208 |
2023-05-04 18:40:00 | 1,855 | 1,855 | 1,850 | 1,855 | 29,443.273964 | 54,617,105.394148 |
2023-05-04 18:41:00 | 1,855 | 1,855 | 1,850 | 1,850 | 66,474.658058 | 123,006,032.620082 |
2023-05-04 18:42:00 | 1,850 | 1,855 | 1,845 | 1,850 | 67,473.299438 | 124,831,992.908517 |
2023-05-04 18:43:00 | 1,850 | 1,855 | 1,845 | 1,845 | 31,197.693392 | 57,635,715.277417 |
2023-05-04 18:44:00 | 1,850 | 1,850 | 1,845 | 1,850 | 19,877.484618 | 36,713,533.692916 |
2023-05-04 18:45:00 | 1,850 | 1,850 | 1,845 | 1,850 | 20,879.981109 | 38,614,247.321988 |
2023-05-04 18:46:00 | 1,850 | 1,855 | 1,845 | 1,850 | 48,509.967756 | 89,733,364.645972 |
2023-05-04 18:47:00 | 1,850 | 1,855 | 1,845 | 1,855 | 21,525.782327 | 39,856,663.694329 |
2023-05-04 18:48:00 | 1,850 | 1,855 | 1,850 | 1,850 | 44,104.840149 | 81,615,418.946416 |
2023-05-04 18:49:00 | 1,850 | 1,855 | 1,850 | 1,855 | 45,366.67126 | 83,952,994.908816 |
2023-05-04 18:50:00 | 1,855 | 1,855 | 1,850 | 1,855 | 57,121.046233 | 105,696,513.061767 |
2023-05-04 18:51:00 | 1,850 | 1,855 | 1,850 | 1,855 | 40,872.992713 | 75,675,722.034777 |
2023-05-04 18:52:00 | 1,850 | 1,855 | 1,850 | 1,855 | 21,142.180328 | 39,199,611.548433 |
2023-05-04 18:53:00 | 1,855 | 1,860 | 1,855 | 1,855 | 89,245.015081 | 165,564,259.442496 |
2023-05-04 18:54:00 | 1,855 | 1,855 | 1,850 | 1,855 | 57,839.609935 | 107,291,725.162229 |
2023-05-04 18:55:00 | 1,855 | 1,855 | 1,850 | 1,855 | 30,132.7212 | 55,864,376.136509 |
2023-05-04 18:56:00 | 1,855 | 1,855 | 1,850 | 1,850 | 12,423.060321 | 23,024,660.294215 |
2023-05-04 18:57:00 | 1,855 | 1,855 | 1,850 | 1,855 | 15,492.177301 | 28,669,625.205777 |
2023-05-04 18:58:00 | 1,855 | 1,855 | 1,850 | 1,850 | 37,430.080508 | 69,361,973.317715 |
2023-05-04 18:59:00 | 1,850 | 1,855 | 1,850 | 1,855 | 20,235.108976 | 37,492,843.493354 |
2023-05-04 19:00:00 | 1,850 | 1,855 | 1,845 | 1,850 | 52,282.402218 | 96,714,410.788066 |
2023-05-04 19:01:00 | 1,850 | 1,850 | 1,840 | 1,850 | 95,153.556349 | 175,602,828.380547 |
2023-05-04 19:02:00 | 1,845 | 1,850 | 1,840 | 1,850 | 35,716.708971 | 65,936,781.247519 |
2023-05-04 19:03:00 | 1,845 | 1,850 | 1,845 | 1,845 | 26,550.920263 | 49,001,264.386425 |
2023-05-04 19:04:00 | 1,845 | 1,845 | 1,840 | 1,845 | 17,692.577656 | 32,621,514.968366 |
Subsets and Splits