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
|
|---|---|---|---|---|---|---|
2023-05-05 00:05:00 | 1,785 | 1,790 | 1,780 | 1,785 | 69,697.230322 | 124,411,107.246573 |
2023-05-05 00:06:00 | 1,785 | 1,790 | 1,780 | 1,780 | 29,280.899009 | 52,268,580.196481 |
2023-05-05 00:07:00 | 1,780 | 1,785 | 1,780 | 1,785 | 8,805.734502 | 15,701,715.768802 |
2023-05-05 00:08:00 | 1,785 | 1,785 | 1,780 | 1,780 | 16,935.766746 | 30,189,254.516713 |
2023-05-05 00:09:00 | 1,780 | 1,785 | 1,780 | 1,780 | 12,757.178232 | 22,709,485.809913 |
2023-05-05 00:10:00 | 1,780 | 1,785 | 1,780 | 1,780 | 91,573.358109 | 163,000,677.433539 |
2023-05-05 00:11:00 | 1,780 | 1,785 | 1,780 | 1,780 | 53,096.859062 | 94,532,210.284289 |
2023-05-05 00:12:00 | 1,785 | 1,785 | 1,780 | 1,780 | 28,122.387854 | 50,117,200.054827 |
2023-05-05 00:13:00 | 1,785 | 1,785 | 1,780 | 1,780 | 17,106.318194 | 30,450,753.178148 |
2023-05-05 00:14:00 | 1,780 | 1,785 | 1,780 | 1,785 | 13,174.632263 | 23,502,511.823104 |
2023-05-05 00:15:00 | 1,785 | 1,785 | 1,780 | 1,785 | 55,686.076743 | 99,398,965.263298 |
2023-05-05 00:16:00 | 1,785 | 1,790 | 1,785 | 1,785 | 36,137.245498 | 64,528,642.60775 |
2023-05-05 00:17:00 | 1,790 | 1,790 | 1,780 | 1,785 | 32,067.406825 | 57,086,269.352415 |
2023-05-05 00:18:00 | 1,785 | 1,790 | 1,780 | 1,785 | 27,285.111685 | 48,698,054.447393 |
2023-05-05 00:19:00 | 1,790 | 1,790 | 1,785 | 1,790 | 8,203.596397 | 14,662,633.109352 |
2023-05-05 00:20:00 | 1,790 | 1,790 | 1,785 | 1,790 | 37,386.995388 | 66,869,819.156858 |
2023-05-05 00:21:00 | 1,790 | 1,790 | 1,785 | 1,785 | 66,453.546354 | 118,733,407.589376 |
2023-05-05 00:22:00 | 1,785 | 1,790 | 1,785 | 1,785 | 38,491.625531 | 68,764,632.93049 |
2023-05-05 00:23:00 | 1,785 | 1,795 | 1,785 | 1,790 | 92,495.643047 | 165,500,322.757073 |
2023-05-05 00:24:00 | 1,790 | 1,795 | 1,790 | 1,795 | 21,285.804848 | 38,197,045.819006 |
2023-05-05 00:25:00 | 1,795 | 1,795 | 1,790 | 1,795 | 31,222.350636 | 55,896,188.291082 |
2023-05-05 00:26:00 | 1,795 | 1,795 | 1,795 | 1,795 | 28,493.265147 | 51,145,410.939745 |
2023-05-05 00:27:00 | 1,790 | 1,800 | 1,790 | 1,800 | 82,481.1076 | 148,180,530.529608 |
2023-05-05 00:28:00 | 1,800 | 1,810 | 1,795 | 1,805 | 279,067.54841 | 502,980,184.28108 |
2023-05-05 00:29:00 | 1,805 | 1,810 | 1,805 | 1,810 | 248,597.715778 | 449,914,265.324768 |
2023-05-05 00:30:00 | 1,810 | 1,810 | 1,800 | 1,805 | 121,773.078611 | 219,894,319.178477 |
2023-05-05 00:31:00 | 1,810 | 1,810 | 1,800 | 1,805 | 65,041.227762 | 117,495,642.458742 |
2023-05-05 00:32:00 | 1,805 | 1,810 | 1,805 | 1,810 | 28,805.562447 | 52,057,667.449363 |
2023-05-05 00:33:00 | 1,810 | 1,810 | 1,805 | 1,810 | 82,869.741796 | 149,934,155.057835 |
2023-05-05 00:34:00 | 1,810 | 1,810 | 1,800 | 1,805 | 116,608.748268 | 210,480,079.029912 |
2023-05-05 00:35:00 | 1,805 | 1,805 | 1,800 | 1,805 | 21,510.875616 | 38,797,778.64456 |
2023-05-05 00:36:00 | 1,805 | 1,805 | 1,800 | 1,805 | 23,303.399394 | 42,022,139.376537 |
2023-05-05 00:37:00 | 1,805 | 1,805 | 1,800 | 1,805 | 25,662.641451 | 46,282,693.552865 |
2023-05-05 00:38:00 | 1,805 | 1,805 | 1,800 | 1,805 | 36,708.55403 | 66,208,312.16644 |
2023-05-05 00:39:00 | 1,805 | 1,805 | 1,800 | 1,805 | 40,271.75396 | 72,565,812.621611 |
2023-05-05 00:40:00 | 1,805 | 1,805 | 1,800 | 1,805 | 14,871.334415 | 26,800,765.848492 |
2023-05-05 00:41:00 | 1,805 | 1,805 | 1,800 | 1,805 | 6,614.999857 | 11,925,955.301131 |
2023-05-05 00:42:00 | 1,805 | 1,805 | 1,800 | 1,805 | 49,310.049387 | 88,936,377.077251 |
2023-05-05 00:43:00 | 1,805 | 1,805 | 1,800 | 1,800 | 50,255.581412 | 90,497,787.808664 |
2023-05-05 00:44:00 | 1,800 | 1,805 | 1,800 | 1,805 | 17,750.099248 | 32,014,525.210243 |
2023-05-05 00:45:00 | 1,805 | 1,805 | 1,800 | 1,805 | 42,212.61066 | 76,175,683.135282 |
2023-05-05 00:46:00 | 1,805 | 1,805 | 1,800 | 1,800 | 17,193.76554 | 30,949,327.125927 |
2023-05-05 00:47:00 | 1,805 | 1,805 | 1,800 | 1,805 | 10,172.312288 | 18,326,187.862566 |
2023-05-05 00:48:00 | 1,805 | 1,805 | 1,800 | 1,805 | 10,128.672204 | 18,269,534.032742 |
2023-05-05 00:49:00 | 1,800 | 1,805 | 1,800 | 1,805 | 9,608.032963 | 17,336,475.444595 |
2023-05-05 00:50:00 | 1,800 | 1,805 | 1,800 | 1,805 | 20,320.76378 | 36,667,912.889085 |
2023-05-05 00:51:00 | 1,805 | 1,810 | 1,800 | 1,800 | 44,032.333484 | 79,432,787.986244 |
2023-05-05 00:52:00 | 1,805 | 1,805 | 1,800 | 1,805 | 6,505.640042 | 11,726,605.016127 |
2023-05-05 00:53:00 | 1,800 | 1,805 | 1,795 | 1,795 | 221,056.104636 | 397,894,181.857264 |
2023-05-05 00:54:00 | 1,800 | 1,800 | 1,795 | 1,795 | 76,124.041947 | 136,643,379.605441 |
2023-05-05 00:55:00 | 1,790 | 1,790 | 1,780 | 1,785 | 154,415.704755 | 275,871,955.035636 |
2023-05-05 00:56:00 | 1,785 | 1,790 | 1,785 | 1,790 | 22,221.398297 | 39,676,216.077204 |
2023-05-05 00:57:00 | 1,790 | 1,790 | 1,785 | 1,785 | 85,365.302458 | 152,413,282.428208 |
2023-05-05 00:58:00 | 1,785 | 1,790 | 1,785 | 1,785 | 10,752.960006 | 19,194,061.6212 |
2023-05-05 00:59:00 | 1,785 | 1,790 | 1,785 | 1,790 | 4,242.650215 | 7,578,760.679047 |
2023-05-05 01:00:00 | 1,790 | 1,790 | 1,785 | 1,785 | 27,589.440776 | 49,248,838.172433 |
2023-05-05 01:01:00 | 1,785 | 1,785 | 1,780 | 1,785 | 38,701.502875 | 69,063,694.784153 |
2023-05-05 01:02:00 | 1,785 | 1,790 | 1,780 | 1,785 | 23,779.785046 | 42,453,231.074844 |
2023-05-05 01:03:00 | 1,785 | 1,785 | 1,780 | 1,785 | 18,583.163414 | 33,161,392.076857 |
2023-05-05 01:04:00 | 1,785 | 1,785 | 1,780 | 1,785 | 3,320.5192 | 5,912,947.838315 |
2023-05-05 01:05:00 | 1,780 | 1,785 | 1,780 | 1,780 | 5,699.016372 | 10,148,505.663403 |
2023-05-05 01:06:00 | 1,780 | 1,785 | 1,780 | 1,780 | 2,911.750858 | 5,185,092.688706 |
2023-05-05 01:07:00 | 1,780 | 1,785 | 1,780 | 1,785 | 54,682.025757 | 97,522,754.737073 |
2023-05-05 01:08:00 | 1,785 | 1,790 | 1,785 | 1,785 | 2,902.196866 | 5,182,684.501002 |
2023-05-05 01:09:00 | 1,785 | 1,795 | 1,785 | 1,795 | 87,836.78496 | 157,025,533.698042 |
2023-05-05 01:10:00 | 1,795 | 1,795 | 1,795 | 1,795 | 41,068.186121 | 73,717,394.087087 |
2023-05-05 01:11:00 | 1,800 | 1,800 | 1,795 | 1,800 | 48,320.928471 | 86,976,891.106169 |
2023-05-05 01:12:00 | 1,800 | 1,800 | 1,790 | 1,790 | 29,825.73311 | 53,601,154.263933 |
2023-05-05 01:13:00 | 1,795 | 1,800 | 1,790 | 1,800 | 41,834.989029 | 75,238,882.678913 |
2023-05-05 01:14:00 | 1,800 | 1,800 | 1,795 | 1,795 | 113,510.641912 | 203,766,681.338389 |
2023-05-05 01:15:00 | 1,790 | 1,800 | 1,790 | 1,800 | 26,936.902006 | 48,362,651.122226 |
2023-05-05 01:16:00 | 1,795 | 1,800 | 1,795 | 1,795 | 7,765.281932 | 13,939,792.40039 |
2023-05-05 01:17:00 | 1,795 | 1,800 | 1,795 | 1,800 | 30,078.57681 | 54,114,316.665415 |
2023-05-05 01:18:00 | 1,800 | 1,800 | 1,800 | 1,800 | 13,155.801468 | 23,680,442.64267 |
2023-05-05 01:19:00 | 1,800 | 1,805 | 1,800 | 1,805 | 31,565.829433 | 56,959,715.85423 |
2023-05-05 01:20:00 | 1,805 | 1,805 | 1,800 | 1,805 | 63,744.924841 | 115,052,883.522627 |
2023-05-05 01:21:00 | 1,800 | 1,805 | 1,800 | 1,800 | 13,839.470391 | 24,961,368.901685 |
2023-05-05 01:22:00 | 1,800 | 1,800 | 1,800 | 1,800 | 32,930.682178 | 59,275,227.919914 |
2023-05-05 01:23:00 | 1,800 | 1,805 | 1,800 | 1,800 | 16,934.972792 | 30,497,746.134508 |
2023-05-05 01:24:00 | 1,805 | 1,805 | 1,800 | 1,800 | 23,381.506438 | 42,101,911.159998 |
2023-05-05 01:25:00 | 1,800 | 1,800 | 1,795 | 1,795 | 12,229.900143 | 22,001,611.474304 |
2023-05-05 01:26:00 | 1,795 | 1,800 | 1,795 | 1,795 | 2,844.739232 | 5,111,204.357861 |
2023-05-05 01:27:00 | 1,795 | 1,800 | 1,795 | 1,800 | 8,479.231013 | 15,239,137.98686 |
2023-05-05 01:28:00 | 1,795 | 1,800 | 1,795 | 1,795 | 25,696.995566 | 46,228,546.873742 |
2023-05-05 01:29:00 | 1,795 | 1,800 | 1,795 | 1,795 | 2,963.812538 | 5,329,372.122473 |
2023-05-05 01:30:00 | 1,795 | 1,800 | 1,795 | 1,795 | 16,567.005355 | 29,737,857.94511 |
2023-05-05 01:31:00 | 1,795 | 1,800 | 1,795 | 1,795 | 31,340.911197 | 56,256,991.15505 |
2023-05-05 01:32:00 | 1,795 | 1,795 | 1,790 | 1,795 | 7,500.336264 | 13,462,963.682691 |
2023-05-05 01:33:00 | 1,795 | 1,795 | 1,790 | 1,790 | 40,384.851576 | 72,310,383.31456 |
2023-05-05 01:34:00 | 1,790 | 1,795 | 1,785 | 1,790 | 74,650.55785 | 133,624,062.515761 |
2023-05-05 01:35:00 | 1,785 | 1,790 | 1,785 | 1,785 | 25,451.493642 | 45,532,957.291666 |
2023-05-05 01:36:00 | 1,790 | 1,795 | 1,785 | 1,795 | 12,066.700144 | 21,606,465.646505 |
2023-05-05 01:37:00 | 1,795 | 1,795 | 1,795 | 1,795 | 1,329.136423 | 2,385,799.879034 |
2023-05-05 01:38:00 | 1,795 | 1,795 | 1,790 | 1,795 | 5,098.361498 | 9,140,291.81322 |
2023-05-05 01:39:00 | 1,795 | 1,795 | 1,790 | 1,790 | 20,569.84619 | 36,900,565.392323 |
2023-05-05 01:40:00 | 1,790 | 1,800 | 1,790 | 1,800 | 26,990.126634 | 48,434,757.629546 |
2023-05-05 01:41:00 | 1,790 | 1,800 | 1,790 | 1,800 | 571.25672 | 1,026,518.292587 |
2023-05-05 01:42:00 | 1,800 | 1,800 | 1,790 | 1,795 | 8,881.749233 | 15,948,837.49794 |
2023-05-05 01:43:00 | 1,795 | 1,795 | 1,795 | 1,795 | 109.556212 | 196,653.399984 |
2023-05-05 01:44:00 | 1,795 | 1,795 | 1,795 | 1,795 | 1,776.6284 | 3,189,047.978772 |
Subsets and Splits