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 20:45:00 | 1,795 | 1,800 | 1,790 | 1,790 | 221,928.158731 | 398,302,660.321903 |
2023-05-04 20:46:00 | 1,795 | 1,795 | 1,785 | 1,785 | 334,452.774331 | 598,879,465.175253 |
2023-05-04 20:47:00 | 1,785 | 1,790 | 1,780 | 1,780 | 372,854.61424 | 665,070,554.451027 |
2023-05-04 20:48:00 | 1,780 | 1,785 | 1,775 | 1,780 | 396,766.302464 | 706,249,462.014441 |
2023-05-04 20:49:00 | 1,785 | 1,785 | 1,775 | 1,780 | 303,017.000205 | 539,302,319.189246 |
2023-05-04 20:50:00 | 1,775 | 1,785 | 1,775 | 1,775 | 368,052.818962 | 654,118,165.123906 |
2023-05-04 20:51:00 | 1,770 | 1,775 | 1,765 | 1,765 | 790,284.733627 | 1,396,983,776.404822 |
2023-05-04 20:52:00 | 1,765 | 1,775 | 1,760 | 1,770 | 391,751.582651 | 692,591,049.133471 |
2023-05-04 20:53:00 | 1,775 | 1,775 | 1,760 | 1,760 | 603,974.941751 | 1,066,525,301.981418 |
2023-05-04 20:54:00 | 1,760 | 1,770 | 1,760 | 1,765 | 392,381.177433 | 691,396,300.592429 |
2023-05-04 20:55:00 | 1,765 | 1,770 | 1,760 | 1,765 | 299,104.804565 | 527,951,512.835664 |
2023-05-04 20:56:00 | 1,770 | 1,770 | 1,760 | 1,765 | 151,292.272361 | 266,910,538.04344 |
2023-05-04 20:57:00 | 1,765 | 1,765 | 1,760 | 1,760 | 341,862.213916 | 601,815,416.232733 |
2023-05-04 20:58:00 | 1,760 | 1,765 | 1,760 | 1,760 | 123,614.563419 | 217,746,400.380625 |
2023-05-04 20:59:00 | 1,760 | 1,765 | 1,755 | 1,755 | 595,461.965617 | 1,046,898,833.934156 |
2023-05-04 21:00:00 | 1,755 | 1,765 | 1,750 | 1,760 | 476,664.687922 | 837,018,648.828262 |
2023-05-04 21:01:00 | 1,760 | 1,765 | 1,750 | 1,755 | 259,818.145493 | 456,620,036.713984 |
2023-05-04 21:02:00 | 1,755 | 1,765 | 1,755 | 1,765 | 167,387.358865 | 294,405,791.417514 |
2023-05-04 21:03:00 | 1,765 | 1,765 | 1,760 | 1,765 | 298,223.536342 | 526,064,661.078947 |
2023-05-04 21:04:00 | 1,765 | 1,765 | 1,760 | 1,765 | 75,696.903958 | 133,530,381.480432 |
2023-05-04 21:05:00 | 1,765 | 1,770 | 1,760 | 1,770 | 444,547.200061 | 785,806,675.557934 |
2023-05-04 21:06:00 | 1,770 | 1,775 | 1,765 | 1,765 | 293,671.61125 | 519,753,608.768685 |
2023-05-04 21:07:00 | 1,765 | 1,770 | 1,765 | 1,770 | 286,109.460601 | 506,243,980.328519 |
2023-05-04 21:08:00 | 1,770 | 1,775 | 1,765 | 1,770 | 141,698.934415 | 250,775,474.469966 |
2023-05-04 21:09:00 | 1,770 | 1,775 | 1,765 | 1,770 | 110,400.068325 | 195,388,413.000491 |
2023-05-04 21:10:00 | 1,770 | 1,770 | 1,765 | 1,765 | 28,686.633579 | 50,727,963.351948 |
2023-05-04 21:11:00 | 1,765 | 1,770 | 1,765 | 1,770 | 92,988.506949 | 164,479,952.168855 |
2023-05-04 21:12:00 | 1,770 | 1,775 | 1,765 | 1,770 | 47,769.112312 | 84,513,602.193644 |
2023-05-04 21:13:00 | 1,770 | 1,775 | 1,765 | 1,770 | 116,206.348969 | 205,673,317.915606 |
2023-05-04 21:14:00 | 1,770 | 1,775 | 1,770 | 1,775 | 75,312.251391 | 133,346,244.602686 |
2023-05-04 21:15:00 | 1,770 | 1,775 | 1,765 | 1,770 | 250,322.938445 | 443,334,511.131525 |
2023-05-04 21:16:00 | 1,770 | 1,775 | 1,765 | 1,770 | 130,368.133727 | 230,743,932.15455 |
2023-05-04 21:17:00 | 1,770 | 1,770 | 1,765 | 1,770 | 53,015.186495 | 93,704,387.493519 |
2023-05-04 21:18:00 | 1,765 | 1,770 | 1,765 | 1,765 | 250,729.927972 | 442,758,221.296992 |
2023-05-04 21:19:00 | 1,765 | 1,770 | 1,760 | 1,765 | 159,871.394128 | 282,561,690.178037 |
2023-05-04 21:20:00 | 1,765 | 1,775 | 1,765 | 1,770 | 155,459.397194 | 275,321,864.077552 |
2023-05-04 21:21:00 | 1,775 | 1,780 | 1,775 | 1,780 | 193,242.196973 | 343,338,168.0093 |
2023-05-04 21:22:00 | 1,780 | 1,780 | 1,775 | 1,780 | 84,584.453189 | 150,543,430.897704 |
2023-05-04 21:23:00 | 1,780 | 1,780 | 1,775 | 1,780 | 62,935.827172 | 111,797,722.740823 |
2023-05-04 21:24:00 | 1,780 | 1,780 | 1,775 | 1,780 | 68,342.432832 | 121,577,992.423648 |
2023-05-04 21:25:00 | 1,780 | 1,785 | 1,775 | 1,780 | 129,581.429486 | 230,545,657.020937 |
2023-05-04 21:26:00 | 1,780 | 1,785 | 1,775 | 1,780 | 62,547.110707 | 111,332,257.842009 |
2023-05-04 21:27:00 | 1,780 | 1,785 | 1,775 | 1,785 | 112,556.071903 | 200,287,544.435451 |
2023-05-04 21:28:00 | 1,785 | 1,785 | 1,780 | 1,785 | 20,660.080511 | 36,855,371.32576 |
2023-05-04 21:29:00 | 1,785 | 1,785 | 1,780 | 1,785 | 21,827.312685 | 38,898,464.194934 |
2023-05-04 21:30:00 | 1,785 | 1,785 | 1,780 | 1,785 | 114,781.808714 | 204,872,641.275566 |
2023-05-04 21:31:00 | 1,785 | 1,785 | 1,775 | 1,775 | 296,334.010069 | 527,440,727.183823 |
2023-05-04 21:32:00 | 1,780 | 1,780 | 1,775 | 1,780 | 27,938.148567 | 49,614,121.290673 |
2023-05-04 21:33:00 | 1,780 | 1,780 | 1,775 | 1,780 | 91,003.347569 | 161,981,146.936733 |
2023-05-04 21:34:00 | 1,780 | 1,780 | 1,775 | 1,780 | 55,498.302231 | 98,772,577.904145 |
2023-05-04 21:35:00 | 1,780 | 1,780 | 1,775 | 1,780 | 52,631.184966 | 93,511,937.33916 |
2023-05-04 21:36:00 | 1,780 | 1,780 | 1,775 | 1,775 | 62,109.560363 | 110,274,077.516004 |
2023-05-04 21:37:00 | 1,775 | 1,775 | 1,770 | 1,770 | 45,536.949519 | 80,789,653.908968 |
2023-05-04 21:38:00 | 1,770 | 1,775 | 1,770 | 1,770 | 44,799.1284 | 79,324,121.219946 |
2023-05-04 21:39:00 | 1,770 | 1,775 | 1,770 | 1,770 | 39,516.85923 | 69,998,894.634224 |
2023-05-04 21:40:00 | 1,775 | 1,775 | 1,770 | 1,770 | 166,553.366939 | 295,078,424.220061 |
2023-05-04 21:41:00 | 1,775 | 1,775 | 1,765 | 1,765 | 112,649.2676 | 199,328,581.291643 |
2023-05-04 21:42:00 | 1,765 | 1,775 | 1,765 | 1,770 | 79,412.424836 | 140,503,882.496497 |
2023-05-04 21:43:00 | 1,770 | 1,775 | 1,770 | 1,770 | 47,716.894425 | 84,501,264.6172 |
2023-05-04 21:44:00 | 1,770 | 1,775 | 1,765 | 1,765 | 57,987.588869 | 102,465,649.723956 |
2023-05-04 21:45:00 | 1,765 | 1,775 | 1,765 | 1,765 | 98,719.748816 | 174,554,801.490508 |
2023-05-04 21:46:00 | 1,770 | 1,775 | 1,765 | 1,770 | 96,335.712244 | 170,388,294.530307 |
2023-05-04 21:47:00 | 1,770 | 1,775 | 1,765 | 1,770 | 37,378.212316 | 66,157,476.109181 |
2023-05-04 21:48:00 | 1,770 | 1,775 | 1,770 | 1,770 | 35,756.114603 | 63,307,335.370979 |
2023-05-04 21:49:00 | 1,770 | 1,775 | 1,770 | 1,775 | 9,091.045519 | 16,107,096.128883 |
2023-05-04 21:50:00 | 1,775 | 1,775 | 1,770 | 1,775 | 30,922.119377 | 54,746,477.153309 |
2023-05-04 21:51:00 | 1,775 | 1,775 | 1,770 | 1,775 | 7,440.128006 | 13,195,276.380324 |
2023-05-04 21:52:00 | 1,775 | 1,775 | 1,765 | 1,770 | 83,816.67715 | 148,407,054.865679 |
2023-05-04 21:53:00 | 1,770 | 1,770 | 1,765 | 1,770 | 29,161.101072 | 51,578,240.822486 |
2023-05-04 21:54:00 | 1,770 | 1,770 | 1,765 | 1,765 | 40,332.582875 | 71,220,281.865471 |
2023-05-04 21:55:00 | 1,765 | 1,770 | 1,765 | 1,770 | 73,020.737706 | 129,099,842.017883 |
2023-05-04 21:56:00 | 1,770 | 1,775 | 1,770 | 1,770 | 43,290.156323 | 76,661,699.272063 |
2023-05-04 21:57:00 | 1,770 | 1,775 | 1,770 | 1,770 | 39,637.823949 | 70,160,190.130908 |
2023-05-04 21:58:00 | 1,770 | 1,775 | 1,770 | 1,770 | 29,878.021908 | 52,895,207.348736 |
2023-05-04 21:59:00 | 1,770 | 1,775 | 1,770 | 1,770 | 18,681.849358 | 33,095,744.145689 |
2023-05-04 22:00:00 | 1,770 | 1,780 | 1,770 | 1,775 | 120,971.035078 | 214,648,068.569304 |
2023-05-04 22:01:00 | 1,780 | 1,785 | 1,775 | 1,785 | 200,140.250871 | 356,691,581.861248 |
2023-05-04 22:02:00 | 1,780 | 1,790 | 1,780 | 1,785 | 180,017.667588 | 321,310,009.970802 |
2023-05-04 22:03:00 | 1,785 | 1,790 | 1,785 | 1,790 | 91,715.092647 | 163,853,761.997602 |
2023-05-04 22:04:00 | 1,790 | 1,790 | 1,785 | 1,785 | 79,860.401965 | 142,842,210.818079 |
2023-05-04 22:05:00 | 1,785 | 1,790 | 1,780 | 1,785 | 172,932.889462 | 308,719,097.822069 |
2023-05-04 22:06:00 | 1,785 | 1,790 | 1,780 | 1,780 | 39,604.262474 | 70,643,716.231147 |
2023-05-04 22:07:00 | 1,780 | 1,785 | 1,780 | 1,785 | 14,548.195144 | 25,895,818.171784 |
2023-05-04 22:08:00 | 1,785 | 1,785 | 1,780 | 1,780 | 14,484.301497 | 25,842,057.622031 |
2023-05-04 22:09:00 | 1,780 | 1,785 | 1,780 | 1,780 | 14,403.312684 | 25,672,559.848619 |
2023-05-04 22:10:00 | 1,785 | 1,785 | 1,780 | 1,780 | 23,287.939994 | 41,545,289.741213 |
2023-05-04 22:11:00 | 1,780 | 1,785 | 1,780 | 1,785 | 16,927.85645 | 30,173,315.095313 |
2023-05-04 22:12:00 | 1,780 | 1,785 | 1,780 | 1,780 | 60,369.579212 | 107,549,300.924557 |
2023-05-04 22:13:00 | 1,780 | 1,780 | 1,780 | 1,780 | 35,092.842211 | 62,465,259.1359 |
2023-05-04 22:14:00 | 1,785 | 1,790 | 1,780 | 1,790 | 75,329.841204 | 134,461,536.826433 |
2023-05-04 22:15:00 | 1,785 | 1,790 | 1,785 | 1,790 | 10,889.019268 | 19,472,819.604094 |
2023-05-04 22:16:00 | 1,790 | 1,790 | 1,785 | 1,790 | 27,540.681727 | 49,267,365.840917 |
2023-05-04 22:17:00 | 1,790 | 1,795 | 1,785 | 1,795 | 234,921.354934 | 420,502,231.992575 |
2023-05-04 22:18:00 | 1,795 | 1,795 | 1,785 | 1,790 | 158,552.748151 | 283,911,219.764382 |
2023-05-04 22:19:00 | 1,790 | 1,795 | 1,775 | 1,775 | 282,138.937817 | 503,641,849.355907 |
2023-05-04 22:20:00 | 1,775 | 1,785 | 1,775 | 1,780 | 140,944.471489 | 250,556,456.928119 |
2023-05-04 22:21:00 | 1,780 | 1,780 | 1,775 | 1,780 | 63,326.386601 | 112,650,337.572816 |
2023-05-04 22:22:00 | 1,780 | 1,785 | 1,775 | 1,785 | 124,466.164427 | 221,957,091.841999 |
2023-05-04 22:23:00 | 1,785 | 1,790 | 1,785 | 1,790 | 128,311.595283 | 229,426,601.623778 |
2023-05-04 22:24:00 | 1,790 | 1,790 | 1,785 | 1,785 | 37,048.815939 | 66,223,873.137679 |
Subsets and Splits