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 14:48:00 | 1,560 | 1,560 | 1,560 | 1,560 | 18,222.74282 | 28,427,478.798529 |
2023-05-08 14:49:00 | 1,560 | 1,560 | 1,555 | 1,555 | 86,944.503408 | 135,543,859.120259 |
2023-05-08 14:50:00 | 1,555 | 1,560 | 1,555 | 1,560 | 38,940.253907 | 60,737,099.846079 |
2023-05-08 14:51:00 | 1,560 | 1,560 | 1,555 | 1,555 | 82,846.271151 | 128,892,804.521706 |
2023-05-08 14:52:00 | 1,555 | 1,560 | 1,555 | 1,555 | 68,236.911042 | 106,114,384.889759 |
2023-05-08 14:53:00 | 1,555 | 1,555 | 1,555 | 1,555 | 40,813.765341 | 63,465,405.104695 |
2023-05-08 14:54:00 | 1,555 | 1,560 | 1,550 | 1,550 | 32,055.022842 | 49,854,165.806364 |
2023-05-08 14:55:00 | 1,550 | 1,555 | 1,550 | 1,555 | 29,952.277471 | 46,536,910.402057 |
2023-05-08 14:56:00 | 1,555 | 1,555 | 1,555 | 1,555 | 15,513.722629 | 24,123,838.68766 |
2023-05-08 14:57:00 | 1,555 | 1,560 | 1,555 | 1,555 | 23,150.144474 | 35,998,731.067591 |
2023-05-08 14:58:00 | 1,555 | 1,555 | 1,555 | 1,555 | 34,717.042785 | 53,985,001.530209 |
2023-05-08 14:59:00 | 1,550 | 1,555 | 1,550 | 1,555 | 10,978.006373 | 17,063,183.254557 |
2023-05-08 15:00:00 | 1,555 | 1,560 | 1,550 | 1,555 | 27,223.248592 | 42,326,583.927269 |
2023-05-08 15:01:00 | 1,555 | 1,560 | 1,555 | 1,560 | 4,736.218182 | 7,365,544.988568 |
2023-05-08 15:02:00 | 1,555 | 1,560 | 1,555 | 1,555 | 8,101.956649 | 12,598,616.872681 |
2023-05-08 15:03:00 | 1,555 | 1,560 | 1,555 | 1,560 | 24,144.117407 | 37,598,019.400225 |
2023-05-08 15:04:00 | 1,555 | 1,560 | 1,555 | 1,555 | 2,211.457654 | 3,439,137.165537 |
2023-05-08 15:05:00 | 1,555 | 1,560 | 1,550 | 1,550 | 70,522.59636 | 109,664,694.988696 |
2023-05-08 15:06:00 | 1,555 | 1,555 | 1,550 | 1,550 | 9,528.501964 | 14,807,471.578541 |
2023-05-08 15:07:00 | 1,550 | 1,550 | 1,550 | 1,550 | 5,839.609007 | 9,051,393.960959 |
2023-05-08 15:08:00 | 1,555 | 1,555 | 1,550 | 1,550 | 22,614.925737 | 35,075,171.326093 |
2023-05-08 15:09:00 | 1,550 | 1,550 | 1,550 | 1,550 | 24,218.310537 | 37,538,381.33235 |
2023-05-08 15:10:00 | 1,550 | 1,555 | 1,550 | 1,550 | 5,668.522893 | 8,801,261.588301 |
2023-05-08 15:11:00 | 1,550 | 1,555 | 1,550 | 1,555 | 8,557.675502 | 13,266,133.363156 |
2023-05-08 15:12:00 | 1,555 | 1,555 | 1,550 | 1,555 | 36,214.710796 | 56,137,785.146357 |
2023-05-08 15:13:00 | 1,550 | 1,555 | 1,550 | 1,550 | 53,953.688592 | 83,628,269.471848 |
2023-05-08 15:14:00 | 1,550 | 1,555 | 1,550 | 1,555 | 4,706.745501 | 7,298,620.748782 |
2023-05-08 15:15:00 | 1,555 | 1,555 | 1,550 | 1,550 | 28,386.359027 | 44,016,928.244499 |
2023-05-08 15:16:00 | 1,555 | 1,555 | 1,550 | 1,555 | 16,912.969799 | 26,245,272.222175 |
2023-05-08 15:17:00 | 1,550 | 1,555 | 1,550 | 1,550 | 11,611.056414 | 17,998,125.184286 |
2023-05-08 15:18:00 | 1,550 | 1,555 | 1,550 | 1,555 | 10,294.227952 | 15,989,647.1128 |
2023-05-08 15:19:00 | 1,555 | 1,555 | 1,550 | 1,550 | 22,327.046598 | 34,608,646.753658 |
2023-05-08 15:20:00 | 1,550 | 1,555 | 1,545 | 1,550 | 63,506.37977 | 98,403,500.619238 |
2023-05-08 15:21:00 | 1,550 | 1,555 | 1,550 | 1,550 | 16,154.055972 | 25,050,242.609112 |
2023-05-08 15:22:00 | 1,550 | 1,555 | 1,550 | 1,555 | 3,600.391086 | 5,592,250.862094 |
2023-05-08 15:23:00 | 1,555 | 1,555 | 1,550 | 1,550 | 57,908.440052 | 89,774,228.971877 |
2023-05-08 15:24:00 | 1,550 | 1,555 | 1,550 | 1,550 | 71,993.778115 | 111,590,396.078033 |
2023-05-08 15:25:00 | 1,550 | 1,555 | 1,550 | 1,550 | 30,814.498421 | 47,762,594.852274 |
2023-05-08 15:26:00 | 1,550 | 1,550 | 1,550 | 1,550 | 17,725.705091 | 27,474,842.891484 |
2023-05-08 15:27:00 | 1,550 | 1,555 | 1,545 | 1,545 | 151,866.199225 | 234,888,793.651952 |
2023-05-08 15:28:00 | 1,550 | 1,550 | 1,545 | 1,545 | 24,157.97408 | 37,332,868.30725 |
2023-05-08 15:29:00 | 1,550 | 1,550 | 1,545 | 1,545 | 63,411.214419 | 97,980,667.239412 |
2023-05-08 15:30:00 | 1,545 | 1,550 | 1,545 | 1,550 | 58,244.945558 | 89,989,104.397949 |
2023-05-08 15:31:00 | 1,550 | 1,550 | 1,545 | 1,545 | 37,607.67258 | 58,288,530.857627 |
2023-05-08 15:32:00 | 1,545 | 1,550 | 1,545 | 1,550 | 16,375.359765 | 25,378,335.288588 |
2023-05-08 15:33:00 | 1,550 | 1,550 | 1,545 | 1,550 | 23,788.05868 | 36,868,270.859448 |
2023-05-08 15:34:00 | 1,550 | 1,550 | 1,545 | 1,550 | 45,830.697148 | 70,985,758.346 |
2023-05-08 15:35:00 | 1,550 | 1,550 | 1,545 | 1,550 | 27,954.722006 | 43,329,748.212465 |
2023-05-08 15:36:00 | 1,550 | 1,550 | 1,545 | 1,545 | 18,840.546567 | 29,150,805.747608 |
2023-05-08 15:37:00 | 1,545 | 1,550 | 1,545 | 1,545 | 79,056.758021 | 122,144,269.426975 |
2023-05-08 15:38:00 | 1,545 | 1,545 | 1,540 | 1,545 | 111,184.474643 | 171,750,047.439408 |
2023-05-08 15:39:00 | 1,540 | 1,545 | 1,540 | 1,545 | 14,436.379179 | 22,297,777.31532 |
2023-05-08 15:40:00 | 1,545 | 1,550 | 1,540 | 1,550 | 225,217.952163 | 348,303,645.235583 |
2023-05-08 15:41:00 | 1,550 | 1,550 | 1,545 | 1,550 | 68,372.079796 | 105,639,037.233101 |
2023-05-08 15:42:00 | 1,545 | 1,545 | 1,540 | 1,545 | 80,943.176423 | 125,057,045.235177 |
2023-05-08 15:43:00 | 1,545 | 1,545 | 1,545 | 1,545 | 14,366.785909 | 22,196,684.228663 |
2023-05-08 15:44:00 | 1,545 | 1,545 | 1,540 | 1,545 | 24,112.890663 | 37,224,590.60654 |
2023-05-08 15:45:00 | 1,545 | 1,545 | 1,540 | 1,545 | 27,502.87518 | 42,467,636.064765 |
2023-05-08 15:46:00 | 1,545 | 1,550 | 1,540 | 1,540 | 35,750.460669 | 55,207,283.161862 |
2023-05-08 15:47:00 | 1,540 | 1,545 | 1,540 | 1,540 | 6,109.546806 | 9,416,223.99332 |
2023-05-08 15:48:00 | 1,540 | 1,545 | 1,540 | 1,540 | 47,043.869199 | 72,450,714.618797 |
2023-05-08 15:49:00 | 1,540 | 1,545 | 1,535 | 1,540 | 219,211.444559 | 337,541,411.011426 |
2023-05-08 15:50:00 | 1,535 | 1,545 | 1,535 | 1,540 | 170,182.393757 | 261,804,996.288518 |
2023-05-08 15:51:00 | 1,540 | 1,540 | 1,525 | 1,530 | 620,244.228643 | 949,791,709.828775 |
2023-05-08 15:52:00 | 1,530 | 1,535 | 1,525 | 1,525 | 198,595.344457 | 303,847,219.730153 |
2023-05-08 15:53:00 | 1,530 | 1,535 | 1,525 | 1,530 | 136,684.115086 | 208,932,658.786948 |
2023-05-08 15:54:00 | 1,535 | 1,535 | 1,530 | 1,530 | 59,817.097829 | 91,527,813.150522 |
2023-05-08 15:55:00 | 1,530 | 1,535 | 1,525 | 1,530 | 161,583.355276 | 247,230,112.625026 |
2023-05-08 15:56:00 | 1,530 | 1,535 | 1,530 | 1,530 | 179,529.500673 | 274,888,129.072955 |
2023-05-08 15:57:00 | 1,525 | 1,530 | 1,520 | 1,525 | 361,198.870244 | 550,629,996.184618 |
2023-05-08 15:58:00 | 1,525 | 1,530 | 1,520 | 1,525 | 260,923.220129 | 397,568,000.669313 |
2023-05-08 15:59:00 | 1,525 | 1,530 | 1,525 | 1,525 | 101,196.306416 | 154,421,830.815529 |
2023-05-08 16:00:00 | 1,525 | 1,535 | 1,525 | 1,530 | 176,811.325709 | 270,449,247.639863 |
2023-05-08 16:01:00 | 1,530 | 1,535 | 1,525 | 1,525 | 101,847.579114 | 155,757,599.331481 |
2023-05-08 16:02:00 | 1,525 | 1,530 | 1,525 | 1,525 | 53,567.844587 | 81,699,839.541142 |
2023-05-08 16:03:00 | 1,525 | 1,535 | 1,525 | 1,525 | 154,669.090164 | 236,515,046.112241 |
2023-05-08 16:04:00 | 1,525 | 1,535 | 1,525 | 1,530 | 91,141.846171 | 139,343,643.177245 |
2023-05-08 16:05:00 | 1,530 | 1,530 | 1,525 | 1,525 | 108,081.339772 | 164,938,087.6703 |
2023-05-08 16:06:00 | 1,530 | 1,530 | 1,520 | 1,520 | 348,641.182944 | 531,767,154.240116 |
2023-05-08 16:07:00 | 1,525 | 1,525 | 1,515 | 1,515 | 350,624.953357 | 532,251,998.719194 |
2023-05-08 16:08:00 | 1,515 | 1,525 | 1,515 | 1,520 | 300,145.022078 | 456,216,401.598265 |
2023-05-08 16:09:00 | 1,520 | 1,525 | 1,520 | 1,525 | 105,728.553282 | 161,031,285.94245 |
2023-05-08 16:10:00 | 1,520 | 1,525 | 1,520 | 1,525 | 82,662.898319 | 125,708,126.754202 |
2023-05-08 16:11:00 | 1,525 | 1,530 | 1,520 | 1,525 | 104,667.111161 | 159,523,806.757022 |
2023-05-08 16:12:00 | 1,520 | 1,525 | 1,520 | 1,520 | 202,160.879739 | 307,293,648.727797 |
2023-05-08 16:13:00 | 1,520 | 1,525 | 1,515 | 1,520 | 136,633.121532 | 207,662,157.910072 |
2023-05-08 16:14:00 | 1,520 | 1,525 | 1,520 | 1,520 | 72,514.711909 | 110,274,732.284957 |
2023-05-08 16:15:00 | 1,520 | 1,525 | 1,520 | 1,525 | 38,100.983118 | 57,927,314.243202 |
2023-05-08 16:16:00 | 1,525 | 1,525 | 1,520 | 1,525 | 65,201.427992 | 99,416,499.775408 |
2023-05-08 16:17:00 | 1,525 | 1,525 | 1,520 | 1,525 | 57,194.184147 | 87,088,147.241118 |
2023-05-08 16:18:00 | 1,525 | 1,530 | 1,525 | 1,525 | 128,161.356579 | 195,450,738.569289 |
2023-05-08 16:19:00 | 1,530 | 1,530 | 1,520 | 1,520 | 109,724.806666 | 167,338,180.190648 |
2023-05-08 16:20:00 | 1,525 | 1,530 | 1,520 | 1,525 | 45,143.922554 | 68,841,366.349597 |
2023-05-08 16:21:00 | 1,525 | 1,525 | 1,520 | 1,525 | 23,913.071733 | 36,454,156.576839 |
2023-05-08 16:22:00 | 1,525 | 1,530 | 1,520 | 1,530 | 46,700.90759 | 71,239,710.556713 |
2023-05-08 16:23:00 | 1,530 | 1,530 | 1,525 | 1,525 | 75,927.309576 | 115,883,620.466969 |
2023-05-08 16:24:00 | 1,525 | 1,530 | 1,525 | 1,530 | 19,529.263432 | 29,786,844.56318 |
2023-05-08 16:25:00 | 1,530 | 1,530 | 1,525 | 1,525 | 19,256.537911 | 29,369,497.515422 |
2023-05-08 16:26:00 | 1,525 | 1,530 | 1,525 | 1,530 | 2,690.825587 | 4,107,420.129195 |
2023-05-08 16:27:00 | 1,530 | 1,530 | 1,525 | 1,525 | 12,066.495333 | 18,453,434.140366 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.