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
|
|---|---|---|---|---|---|---|
2023-05-08 13:08:00 | 1,555 | 1,560 | 1,555 | 1,555 | 18,996.219071 | 29,572,613.86542 |
2023-05-08 13:09:00 | 1,560 | 1,560 | 1,550 | 1,555 | 82,918.003504 | 128,937,710.178749 |
2023-05-08 13:10:00 | 1,555 | 1,555 | 1,550 | 1,550 | 38,084.204114 | 59,053,355.643479 |
2023-05-08 13:11:00 | 1,550 | 1,555 | 1,550 | 1,550 | 39,936.985614 | 61,902,456.191099 |
2023-05-08 13:12:00 | 1,555 | 1,555 | 1,550 | 1,550 | 8,276.916827 | 12,829,760.266324 |
2023-05-08 13:13:00 | 1,550 | 1,555 | 1,550 | 1,550 | 51,657.127287 | 80,079,316.910538 |
2023-05-08 13:14:00 | 1,550 | 1,550 | 1,545 | 1,550 | 26,115.107259 | 40,455,263.414926 |
2023-05-08 13:15:00 | 1,550 | 1,550 | 1,545 | 1,550 | 24,322.873952 | 37,668,795.368305 |
2023-05-08 13:16:00 | 1,550 | 1,550 | 1,545 | 1,550 | 80,614.899859 | 124,949,465.82685 |
2023-05-08 13:17:00 | 1,550 | 1,555 | 1,550 | 1,555 | 41,438.760511 | 64,238,367.453179 |
2023-05-08 13:18:00 | 1,550 | 1,555 | 1,550 | 1,555 | 18,852.606364 | 29,282,146.931415 |
2023-05-08 13:19:00 | 1,555 | 1,555 | 1,550 | 1,555 | 49,063.165776 | 76,292,241.164734 |
2023-05-08 13:20:00 | 1,555 | 1,560 | 1,555 | 1,555 | 66,443.396698 | 103,329,137.431284 |
2023-05-08 13:21:00 | 1,555 | 1,555 | 1,550 | 1,555 | 37,342.828148 | 58,066,451.167233 |
2023-05-08 13:22:00 | 1,555 | 1,560 | 1,555 | 1,560 | 18,618.686827 | 29,005,369.304202 |
2023-05-08 13:23:00 | 1,555 | 1,560 | 1,555 | 1,560 | 33,538.81845 | 52,185,813.847656 |
2023-05-08 13:24:00 | 1,560 | 1,560 | 1,555 | 1,560 | 10,680.932932 | 16,639,286.99101 |
2023-05-08 13:25:00 | 1,560 | 1,560 | 1,555 | 1,555 | 153,088.634375 | 238,068,928.143434 |
2023-05-08 13:26:00 | 1,555 | 1,560 | 1,550 | 1,555 | 45,971.642522 | 71,485,585.638478 |
2023-05-08 13:27:00 | 1,555 | 1,555 | 1,550 | 1,550 | 22,678.694955 | 35,202,279.576905 |
2023-05-08 13:28:00 | 1,555 | 1,555 | 1,550 | 1,550 | 12,111.998365 | 18,823,916.504569 |
2023-05-08 13:29:00 | 1,555 | 1,555 | 1,550 | 1,550 | 64,458.373588 | 100,190,327.33318 |
2023-05-08 13:30:00 | 1,550 | 1,555 | 1,550 | 1,550 | 12,637.590456 | 19,619,457.241148 |
2023-05-08 13:31:00 | 1,550 | 1,555 | 1,550 | 1,555 | 11,247.677773 | 17,468,933.590773 |
2023-05-08 13:32:00 | 1,555 | 1,560 | 1,555 | 1,555 | 65,454.12791 | 101,789,798.216222 |
2023-05-08 13:33:00 | 1,560 | 1,560 | 1,555 | 1,555 | 4,715.70991 | 7,339,723.66983 |
2023-05-08 13:34:00 | 1,555 | 1,560 | 1,555 | 1,555 | 8,894.461292 | 13,859,883.260576 |
2023-05-08 13:35:00 | 1,560 | 1,560 | 1,555 | 1,560 | 10,284.208658 | 16,019,786.88626 |
2023-05-08 13:36:00 | 1,555 | 1,560 | 1,555 | 1,560 | 18,094.657598 | 28,148,759.250102 |
2023-05-08 13:37:00 | 1,560 | 1,560 | 1,555 | 1,560 | 11,816.911397 | 18,405,882.794948 |
2023-05-08 13:38:00 | 1,555 | 1,560 | 1,555 | 1,560 | 33,758.070688 | 52,494,532.894752 |
2023-05-08 13:39:00 | 1,555 | 1,560 | 1,555 | 1,555 | 48,846.714875 | 75,961,919.620757 |
2023-05-08 13:40:00 | 1,560 | 1,560 | 1,555 | 1,555 | 44,655.733649 | 69,439,902.26011 |
2023-05-08 13:41:00 | 1,555 | 1,555 | 1,555 | 1,555 | 74,881.134493 | 116,440,164.136257 |
2023-05-08 13:42:00 | 1,555 | 1,560 | 1,555 | 1,560 | 13,001.908123 | 20,228,468.517692 |
2023-05-08 13:43:00 | 1,555 | 1,560 | 1,555 | 1,555 | 16,428.876964 | 25,580,588.775652 |
2023-05-08 13:44:00 | 1,555 | 1,560 | 1,555 | 1,560 | 12,246.64191 | 19,056,113.806563 |
2023-05-08 13:45:00 | 1,560 | 1,560 | 1,550 | 1,555 | 113,633.107329 | 176,519,745.906815 |
2023-05-08 13:46:00 | 1,555 | 1,555 | 1,550 | 1,555 | 11,687.90014 | 18,168,003.453807 |
2023-05-08 13:47:00 | 1,555 | 1,555 | 1,550 | 1,555 | 12,031.607141 | 18,677,327.837983 |
2023-05-08 13:48:00 | 1,550 | 1,555 | 1,550 | 1,550 | 123,580.36597 | 191,570,785.708628 |
2023-05-08 13:49:00 | 1,550 | 1,555 | 1,550 | 1,550 | 198,243.383316 | 307,318,125.060204 |
2023-05-08 13:50:00 | 1,550 | 1,550 | 1,545 | 1,545 | 145,990.002238 | 225,627,600.796093 |
2023-05-08 13:51:00 | 1,545 | 1,545 | 1,540 | 1,540 | 79,280.313838 | 122,456,751.184104 |
2023-05-08 13:52:00 | 1,540 | 1,545 | 1,540 | 1,540 | 65,701.038646 | 101,204,632.059208 |
2023-05-08 13:53:00 | 1,540 | 1,545 | 1,540 | 1,540 | 70,784.01874 | 109,055,754.628051 |
2023-05-08 13:54:00 | 1,545 | 1,545 | 1,540 | 1,545 | 60,178.610505 | 92,942,170.184806 |
2023-05-08 13:55:00 | 1,545 | 1,550 | 1,540 | 1,545 | 74,003.543902 | 114,332,896.298745 |
2023-05-08 13:56:00 | 1,550 | 1,550 | 1,545 | 1,545 | 46,394.16089 | 71,689,310.639736 |
2023-05-08 13:57:00 | 1,545 | 1,545 | 1,540 | 1,545 | 18,189.599922 | 28,085,520.716928 |
2023-05-08 13:58:00 | 1,545 | 1,550 | 1,540 | 1,545 | 113,038.272375 | 174,641,783.774309 |
2023-05-08 13:59:00 | 1,545 | 1,550 | 1,545 | 1,545 | 8,751.761291 | 13,529,229.671362 |
2023-05-08 14:00:00 | 1,545 | 1,550 | 1,545 | 1,545 | 26,620.520909 | 41,165,484.352055 |
2023-05-08 14:01:00 | 1,550 | 1,550 | 1,545 | 1,550 | 10,394.21419 | 16,062,536.870554 |
2023-05-08 14:02:00 | 1,550 | 1,550 | 1,540 | 1,545 | 65,948.190837 | 101,890,140.02181 |
2023-05-08 14:03:00 | 1,545 | 1,550 | 1,545 | 1,550 | 13,188.443533 | 20,388,081.362447 |
2023-05-08 14:04:00 | 1,545 | 1,550 | 1,545 | 1,550 | 29,032.748958 | 44,935,190.901435 |
2023-05-08 14:05:00 | 1,550 | 1,550 | 1,545 | 1,550 | 9,069.066879 | 14,047,068.028695 |
2023-05-08 14:06:00 | 1,550 | 1,550 | 1,545 | 1,545 | 7,299.485601 | 11,310,456.714101 |
2023-05-08 14:07:00 | 1,550 | 1,555 | 1,545 | 1,550 | 90,103.279322 | 139,660,111.592361 |
2023-05-08 14:08:00 | 1,550 | 1,555 | 1,545 | 1,550 | 26,060.41305 | 40,390,738.693896 |
2023-05-08 14:09:00 | 1,550 | 1,550 | 1,545 | 1,545 | 17,253.902072 | 26,730,138.364671 |
2023-05-08 14:10:00 | 1,550 | 1,550 | 1,545 | 1,550 | 40,326.99482 | 62,475,111.733936 |
2023-05-08 14:11:00 | 1,545 | 1,550 | 1,545 | 1,545 | 24,073.1506 | 37,288,996.184752 |
2023-05-08 14:12:00 | 1,545 | 1,550 | 1,545 | 1,545 | 86,160.788137 | 133,164,423.637241 |
2023-05-08 14:13:00 | 1,545 | 1,550 | 1,540 | 1,540 | 23,669.154641 | 36,500,120.549176 |
2023-05-08 14:14:00 | 1,545 | 1,545 | 1,540 | 1,540 | 37,554.52408 | 57,966,756.292719 |
2023-05-08 14:15:00 | 1,540 | 1,545 | 1,535 | 1,540 | 218,208.459611 | 335,985,306.303079 |
2023-05-08 14:16:00 | 1,540 | 1,550 | 1,540 | 1,550 | 64,600.318649 | 99,642,404.671034 |
2023-05-08 14:17:00 | 1,550 | 1,550 | 1,545 | 1,550 | 107,891.658375 | 166,701,872.143039 |
2023-05-08 14:18:00 | 1,550 | 1,555 | 1,550 | 1,555 | 86,788.17437 | 134,682,424.293356 |
2023-05-08 14:19:00 | 1,555 | 1,555 | 1,550 | 1,550 | 6,437.584091 | 10,009,949.819631 |
2023-05-08 14:20:00 | 1,550 | 1,550 | 1,550 | 1,550 | 5,427.439646 | 8,412,531.451052 |
2023-05-08 14:21:00 | 1,550 | 1,555 | 1,550 | 1,555 | 13,293.422615 | 20,661,722.715791 |
2023-05-08 14:22:00 | 1,555 | 1,565 | 1,550 | 1,560 | 239,004.398998 | 372,438,542.050677 |
2023-05-08 14:23:00 | 1,560 | 1,565 | 1,555 | 1,560 | 86,428.008527 | 134,837,733.316947 |
2023-05-08 14:24:00 | 1,560 | 1,560 | 1,555 | 1,560 | 16,836.66115 | 26,263,473.489089 |
2023-05-08 14:25:00 | 1,560 | 1,560 | 1,555 | 1,560 | 17,561.422435 | 27,383,451.906696 |
2023-05-08 14:26:00 | 1,555 | 1,560 | 1,550 | 1,555 | 148,168.616084 | 230,419,497.527886 |
2023-05-08 14:27:00 | 1,555 | 1,560 | 1,555 | 1,560 | 9,894.807661 | 15,400,558.542489 |
2023-05-08 14:28:00 | 1,555 | 1,560 | 1,555 | 1,555 | 35,613.266337 | 55,387,508.517637 |
2023-05-08 14:29:00 | 1,555 | 1,560 | 1,555 | 1,560 | 11,410.588688 | 17,750,035.042002 |
2023-05-08 14:30:00 | 1,555 | 1,555 | 1,555 | 1,555 | 3,468.209653 | 5,393,066.010664 |
2023-05-08 14:31:00 | 1,555 | 1,560 | 1,555 | 1,555 | 8,536.372641 | 13,274,379.970182 |
2023-05-08 14:32:00 | 1,560 | 1,560 | 1,555 | 1,560 | 9,239.929267 | 14,390,379.162917 |
2023-05-08 14:33:00 | 1,560 | 1,560 | 1,555 | 1,560 | 14,560.616545 | 22,708,895.412518 |
2023-05-08 14:34:00 | 1,560 | 1,560 | 1,560 | 1,560 | 4,061.347322 | 6,335,701.822538 |
2023-05-08 14:35:00 | 1,560 | 1,560 | 1,555 | 1,555 | 16,051.553131 | 24,961,419.24523 |
2023-05-08 14:36:00 | 1,555 | 1,560 | 1,555 | 1,555 | 10,969.144791 | 17,060,225.614733 |
2023-05-08 14:37:00 | 1,555 | 1,560 | 1,555 | 1,555 | 12,342.039581 | 19,194,997.966746 |
2023-05-08 14:38:00 | 1,555 | 1,560 | 1,555 | 1,560 | 15,342.500881 | 23,902,431.518946 |
2023-05-08 14:39:00 | 1,560 | 1,560 | 1,555 | 1,555 | 3,762.943679 | 5,868,808.693607 |
2023-05-08 14:40:00 | 1,560 | 1,560 | 1,555 | 1,555 | 1,434.661049 | 2,236,319.805564 |
2023-05-08 14:41:00 | 1,555 | 1,560 | 1,555 | 1,560 | 34,611.675517 | 53,901,342.248952 |
2023-05-08 14:42:00 | 1,555 | 1,555 | 1,555 | 1,555 | 2,000.661601 | 3,111,028.789384 |
2023-05-08 14:43:00 | 1,555 | 1,560 | 1,555 | 1,560 | 32,198.398801 | 50,203,833.073196 |
2023-05-08 14:44:00 | 1,560 | 1,565 | 1,555 | 1,565 | 27,037.596651 | 42,181,934.369252 |
2023-05-08 14:45:00 | 1,565 | 1,565 | 1,560 | 1,560 | 43,992.599329 | 68,629,695.942605 |
2023-05-08 14:46:00 | 1,560 | 1,565 | 1,555 | 1,560 | 25,920.640425 | 40,436,162.237906 |
2023-05-08 14:47:00 | 1,560 | 1,560 | 1,555 | 1,560 | 64,349.939892 | 100,302,920.614682 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.