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 20:17:00 | 1,725 | 1,725 | 1,720 | 1,720 | 24,237.165478 | 41,749,162.642124 |
2023-05-07 20:18:00 | 1,720 | 1,725 | 1,720 | 1,720 | 36,284.572406 | 62,421,654.432567 |
2023-05-07 20:19:00 | 1,720 | 1,725 | 1,715 | 1,720 | 177,235.684858 | 304,723,290.317067 |
2023-05-07 20:20:00 | 1,720 | 1,725 | 1,715 | 1,725 | 97,359.631535 | 167,439,808.005185 |
2023-05-07 20:21:00 | 1,720 | 1,725 | 1,720 | 1,720 | 49,461.951697 | 85,249,533.730257 |
2023-05-07 20:22:00 | 1,725 | 1,725 | 1,720 | 1,720 | 50,566.346846 | 87,111,724.690814 |
2023-05-07 20:23:00 | 1,720 | 1,720 | 1,715 | 1,720 | 166,788.062028 | 286,436,544.115479 |
2023-05-07 20:24:00 | 1,720 | 1,725 | 1,715 | 1,720 | 131,438.51458 | 226,034,659.778602 |
2023-05-07 20:25:00 | 1,720 | 1,725 | 1,715 | 1,720 | 116,221.041158 | 199,929,247.97138 |
2023-05-07 20:26:00 | 1,725 | 1,725 | 1,715 | 1,720 | 100,074.991624 | 171,871,495.828384 |
2023-05-07 20:27:00 | 1,720 | 1,725 | 1,715 | 1,720 | 28,156.616421 | 48,416,397.460179 |
2023-05-07 20:28:00 | 1,720 | 1,725 | 1,720 | 1,720 | 15,566.901723 | 26,792,846.138791 |
2023-05-07 20:29:00 | 1,720 | 1,725 | 1,720 | 1,725 | 4,869.574462 | 8,394,121.532956 |
2023-05-07 20:30:00 | 1,725 | 1,725 | 1,720 | 1,720 | 5,068.992083 | 8,730,276.133905 |
2023-05-07 20:31:00 | 1,720 | 1,725 | 1,720 | 1,725 | 4,918.498014 | 8,472,498.442328 |
2023-05-07 20:32:00 | 1,725 | 1,725 | 1,720 | 1,725 | 6,715.998267 | 11,573,491.168594 |
2023-05-07 20:33:00 | 1,720 | 1,725 | 1,720 | 1,725 | 5,867.439697 | 10,102,548.706404 |
2023-05-07 20:34:00 | 1,725 | 1,725 | 1,720 | 1,725 | 47,519.71397 | 81,969,273.164022 |
2023-05-07 20:35:00 | 1,725 | 1,725 | 1,720 | 1,725 | 29,621.514519 | 51,074,844.009311 |
2023-05-07 20:36:00 | 1,725 | 1,730 | 1,725 | 1,730 | 22,310.187978 | 38,486,639.71161 |
2023-05-07 20:37:00 | 1,730 | 1,730 | 1,730 | 1,730 | 51,674.915948 | 89,397,604.589435 |
2023-05-07 20:38:00 | 1,730 | 1,735 | 1,725 | 1,730 | 112,335.615748 | 194,341,672.747073 |
2023-05-07 20:39:00 | 1,730 | 1,735 | 1,725 | 1,730 | 13,193.388059 | 22,824,141.808402 |
2023-05-07 20:40:00 | 1,730 | 1,730 | 1,730 | 1,730 | 3,211.679869 | 5,556,206.173889 |
2023-05-07 20:41:00 | 1,730 | 1,730 | 1,725 | 1,730 | 3,956.50649 | 6,832,914.317738 |
2023-05-07 20:42:00 | 1,730 | 1,730 | 1,725 | 1,730 | 35,102.554252 | 60,725,756.237148 |
2023-05-07 20:43:00 | 1,730 | 1,735 | 1,725 | 1,730 | 26,308.661629 | 45,513,661.065551 |
2023-05-07 20:44:00 | 1,730 | 1,730 | 1,725 | 1,730 | 12,734.914493 | 21,973,515.524348 |
2023-05-07 20:45:00 | 1,730 | 1,730 | 1,725 | 1,730 | 11,476.678831 | 19,854,154.376869 |
2023-05-07 20:46:00 | 1,735 | 1,735 | 1,730 | 1,730 | 35,180.55972 | 60,862,403.578058 |
2023-05-07 20:47:00 | 1,730 | 1,735 | 1,730 | 1,735 | 3,851.421921 | 6,663,861.685909 |
2023-05-07 20:48:00 | 1,735 | 1,735 | 1,730 | 1,735 | 6,072.411421 | 10,511,939.657723 |
2023-05-07 20:49:00 | 1,735 | 1,735 | 1,730 | 1,730 | 8,322.239886 | 14,404,812.268066 |
2023-05-07 20:50:00 | 1,730 | 1,730 | 1,730 | 1,730 | 96,755.413339 | 167,386,865.07673 |
2023-05-07 20:51:00 | 1,730 | 1,735 | 1,730 | 1,730 | 24,207.384357 | 41,878,799.937489 |
2023-05-07 20:52:00 | 1,730 | 1,730 | 1,725 | 1,730 | 9,152.517405 | 15,824,345.015959 |
2023-05-07 20:53:00 | 1,730 | 1,730 | 1,730 | 1,730 | 4,761.912154 | 8,238,108.025624 |
2023-05-07 20:54:00 | 1,730 | 1,730 | 1,725 | 1,725 | 3,449.957685 | 5,968,051.310029 |
2023-05-07 20:55:00 | 1,730 | 1,730 | 1,730 | 1,730 | 1,012.647745 | 1,751,880.599023 |
2023-05-07 20:56:00 | 1,730 | 1,730 | 1,730 | 1,730 | 11,017.129012 | 19,059,633.190068 |
2023-05-07 20:57:00 | 1,730 | 1,730 | 1,730 | 1,730 | 23,449.666392 | 40,567,922.857849 |
2023-05-07 20:58:00 | 1,725 | 1,730 | 1,725 | 1,725 | 384,915.335061 | 663,998,883.55363 |
2023-05-07 20:59:00 | 1,725 | 1,725 | 1,720 | 1,725 | 1,011.204305 | 1,744,297.42578 |
2023-05-07 21:00:00 | 1,725 | 1,725 | 1,720 | 1,720 | 10,936.863591 | 18,845,689.07845 |
2023-05-07 21:01:00 | 1,720 | 1,725 | 1,720 | 1,725 | 13,872.686037 | 23,892,071.65219 |
2023-05-07 21:02:00 | 1,725 | 1,725 | 1,720 | 1,720 | 520,694.395589 | 895,604,024.218715 |
2023-05-07 21:03:00 | 1,720 | 1,720 | 1,715 | 1,720 | 22,965.78476 | 39,394,940.283412 |
2023-05-07 21:04:00 | 1,720 | 1,720 | 1,710 | 1,720 | 555,712.652855 | 951,782,228.79631 |
2023-05-07 21:05:00 | 1,720 | 1,720 | 1,715 | 1,715 | 21,243.144241 | 36,440,347.562825 |
2023-05-07 21:06:00 | 1,720 | 1,720 | 1,715 | 1,720 | 29,963.654557 | 51,537,470.788164 |
2023-05-07 21:07:00 | 1,720 | 1,720 | 1,715 | 1,720 | 113,632.781662 | 195,437,577.627855 |
2023-05-07 21:08:00 | 1,720 | 1,725 | 1,720 | 1,725 | 45,209.292995 | 77,948,692.418791 |
2023-05-07 21:09:00 | 1,720 | 1,725 | 1,720 | 1,725 | 2,034.31911 | 3,502,443.769953 |
2023-05-07 21:10:00 | 1,725 | 1,725 | 1,720 | 1,725 | 1,746.013146 | 3,004,977.544362 |
2023-05-07 21:11:00 | 1,725 | 1,730 | 1,725 | 1,730 | 72,100.229941 | 124,374,472.62078 |
2023-05-07 21:12:00 | 1,725 | 1,730 | 1,720 | 1,730 | 13,487.685944 | 23,275,126.603456 |
2023-05-07 21:13:00 | 1,730 | 1,730 | 1,725 | 1,730 | 2,221.802348 | 3,841,524.759243 |
2023-05-07 21:14:00 | 1,730 | 1,730 | 1,725 | 1,730 | 3,666.933056 | 6,331,089.291827 |
2023-05-07 21:15:00 | 1,725 | 1,730 | 1,725 | 1,725 | 29,028.665333 | 50,081,548.756725 |
2023-05-07 21:16:00 | 1,725 | 1,730 | 1,725 | 1,730 | 2,797.395703 | 4,825,690.469126 |
2023-05-07 21:17:00 | 1,730 | 1,735 | 1,730 | 1,730 | 131,807.111604 | 228,071,200.845249 |
2023-05-07 21:18:00 | 1,730 | 1,735 | 1,730 | 1,730 | 10,826.332565 | 18,740,142.978191 |
2023-05-07 21:19:00 | 1,730 | 1,735 | 1,730 | 1,735 | 13,875.539712 | 24,004,766.941126 |
2023-05-07 21:20:00 | 1,735 | 1,735 | 1,730 | 1,735 | 4,142.072732 | 7,171,973.859044 |
2023-05-07 21:21:00 | 1,730 | 1,735 | 1,730 | 1,730 | 35,828.708047 | 62,000,052.055446 |
2023-05-07 21:22:00 | 1,730 | 1,730 | 1,725 | 1,725 | 53,764.757602 | 92,785,725.872412 |
2023-05-07 21:23:00 | 1,720 | 1,725 | 1,720 | 1,725 | 9,649.350939 | 16,614,627.861774 |
2023-05-07 21:24:00 | 1,725 | 1,725 | 1,720 | 1,725 | 38,923.958472 | 67,119,426.310043 |
2023-05-07 21:25:00 | 1,725 | 1,725 | 1,720 | 1,725 | 14,413.758384 | 24,852,519.679657 |
2023-05-07 21:26:00 | 1,725 | 1,730 | 1,725 | 1,730 | 23,708.631962 | 40,899,248.263747 |
2023-05-07 21:27:00 | 1,730 | 1,730 | 1,725 | 1,725 | 11,675.933365 | 20,171,322.843827 |
2023-05-07 21:28:00 | 1,725 | 1,730 | 1,725 | 1,730 | 12,144.938948 | 20,979,583.061493 |
2023-05-07 21:29:00 | 1,725 | 1,725 | 1,725 | 1,725 | 7,624.628978 | 13,152,484.986481 |
2023-05-07 21:30:00 | 1,725 | 1,730 | 1,725 | 1,730 | 12,520.870837 | 21,605,229.770846 |
2023-05-07 21:31:00 | 1,725 | 1,730 | 1,725 | 1,730 | 4,938.960481 | 8,521,777.818035 |
2023-05-07 21:32:00 | 1,725 | 1,730 | 1,725 | 1,730 | 3,063.155336 | 5,285,046.138945 |
2023-05-07 21:33:00 | 1,725 | 1,730 | 1,725 | 1,725 | 27,057.933155 | 46,674,949.149781 |
2023-05-07 21:34:00 | 1,725 | 1,725 | 1,715 | 1,720 | 270,962.800458 | 466,110,117.294629 |
2023-05-07 21:35:00 | 1,715 | 1,720 | 1,715 | 1,720 | 13,184.86401 | 22,664,257.999533 |
2023-05-07 21:36:00 | 1,720 | 1,720 | 1,715 | 1,720 | 85,253.555981 | 146,619,538.896287 |
2023-05-07 21:37:00 | 1,715 | 1,720 | 1,715 | 1,715 | 118,475.650872 | 203,718,633.357248 |
2023-05-07 21:38:00 | 1,715 | 1,720 | 1,715 | 1,715 | 19,159.696715 | 32,929,254.50536 |
2023-05-07 21:39:00 | 1,720 | 1,725 | 1,715 | 1,725 | 49,333.733804 | 84,830,588.305752 |
2023-05-07 21:40:00 | 1,720 | 1,725 | 1,720 | 1,720 | 15,100.674873 | 25,973,218.752179 |
2023-05-07 21:41:00 | 1,720 | 1,725 | 1,720 | 1,720 | 28,812.667696 | 49,558,718.436501 |
2023-05-07 21:42:00 | 1,720 | 1,720 | 1,715 | 1,720 | 9,639.177694 | 16,563,305.783529 |
2023-05-07 21:43:00 | 1,720 | 1,725 | 1,720 | 1,720 | 22,624.276447 | 38,913,784.557885 |
2023-05-07 21:44:00 | 1,720 | 1,725 | 1,720 | 1,720 | 15,811.05773 | 27,195,035.42682 |
2023-05-07 21:45:00 | 1,720 | 1,725 | 1,720 | 1,725 | 18,515.232352 | 31,875,192.44661 |
2023-05-07 21:46:00 | 1,720 | 1,725 | 1,720 | 1,725 | 91,837.527695 | 158,413,402.91622 |
2023-05-07 21:47:00 | 1,725 | 1,725 | 1,725 | 1,725 | 18,541.081213 | 31,983,365.092908 |
2023-05-07 21:48:00 | 1,730 | 1,730 | 1,725 | 1,725 | 2,250.890589 | 3,892,840.868695 |
2023-05-07 21:49:00 | 1,725 | 1,730 | 1,725 | 1,730 | 4,279.786501 | 7,386,240.914904 |
2023-05-07 21:50:00 | 1,730 | 1,730 | 1,730 | 1,730 | 56,118.574505 | 97,085,133.893979 |
2023-05-07 21:51:00 | 1,730 | 1,730 | 1,725 | 1,730 | 8,789.045869 | 15,169,718.391328 |
2023-05-07 21:52:00 | 1,725 | 1,725 | 1,725 | 1,725 | 2,914.88827 | 5,028,182.265095 |
2023-05-07 21:53:00 | 1,730 | 1,730 | 1,725 | 1,725 | 59,308.552015 | 102,308,368.163601 |
2023-05-07 21:54:00 | 1,725 | 1,730 | 1,725 | 1,725 | 24,125.163763 | 41,681,604.468232 |
2023-05-07 21:55:00 | 1,725 | 1,725 | 1,725 | 1,725 | 5,514.994431 | 9,513,365.393285 |
2023-05-07 21:56:00 | 1,725 | 1,725 | 1,720 | 1,725 | 22,372.141113 | 38,589,673.710501 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.