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 09:05:00
1,825
2,015
1,820
1,975
13,139,303.582607
25,909,437,381.44693
2023-05-04 09:06:00
1,970
1,985
1,960
1,965
4,593,641.402863
9,063,733,376.602995
2023-05-04 09:07:00
1,970
1,990
1,965
1,990
2,737,681.926473
5,413,674,837.399997
2023-05-04 09:08:00
1,985
1,995
1,970
1,975
2,330,906.216369
4,621,071,384.560547
2023-05-04 09:09:00
1,975
1,980
1,950
1,960
2,320,489.456517
4,555,202,614.216397
2023-05-04 09:10:00
1,965
1,965
1,945
1,950
1,604,230.109856
3,131,352,514.905138
2023-05-04 09:11:00
1,950
1,960
1,945
1,950
1,335,907.90513
2,610,592,948.895815
2023-05-04 09:12:00
1,955
1,955
1,940
1,950
871,215.204483
1,696,845,919.748206
2023-05-04 09:13:00
1,945
1,980
1,945
1,975
1,447,910.569264
2,838,444,116.341032
2023-05-04 09:14:00
1,975
1,985
1,970
1,975
1,261,372.436313
2,493,699,242.798849
2023-05-04 09:15:00
1,975
1,980
1,965
1,965
593,218.190893
1,168,751,703.252174
2023-05-04 09:16:00
1,970
1,980
1,965
1,975
778,843.585056
1,536,646,636.348136
2023-05-04 09:17:00
1,980
1,980
1,970
1,975
469,166.515374
926,627,472.568905
2023-05-04 09:18:00
1,975
1,975
1,960
1,960
560,072.436435
1,101,926,134.680114
2023-05-04 09:19:00
1,965
1,970
1,960
1,970
540,043.849729
1,060,105,244.130187
2023-05-04 09:20:00
1,965
1,975
1,965
1,970
411,370.290769
810,368,854.871108
2023-05-04 09:21:00
1,975
1,980
1,970
1,975
479,584.499154
946,552,192.419998
2023-05-04 09:22:00
1,975
1,980
1,970
1,975
566,921.525078
1,119,648,453.096984
2023-05-04 09:23:00
1,975
1,980
1,965
1,970
663,103.884712
1,307,528,826.850299
2023-05-04 09:24:00
1,970
1,975
1,965
1,970
480,256.318956
946,176,732.219294
2023-05-04 09:25:00
1,970
1,980
1,965
1,980
655,778.00629
1,295,409,037.713563
2023-05-04 09:26:00
1,985
1,985
1,975
1,980
408,731.694873
809,275,184.168276
2023-05-04 09:27:00
1,980
1,990
1,980
1,980
983,209.784459
1,951,040,278.516075
2023-05-04 09:28:00
1,985
1,985
1,975
1,980
425,196.065554
842,397,231.088581
2023-05-04 09:29:00
1,985
1,995
1,980
1,985
653,690.74842
1,300,154,653.157861
2023-05-04 09:30:00
1,990
2,030
1,985
2,025
1,229,125.331451
2,460,977,875.368677
2023-05-04 09:31:00
2,025
2,045
2,020
2,040
2,389,799.348988
4,861,448,820.715144
2023-05-04 09:32:00
2,040
2,040
2,025
2,030
1,179,225.654598
2,399,400,262.3378
2023-05-04 09:33:00
2,030
2,065
2,020
2,050
1,647,573.517538
3,361,324,031.248601
2023-05-04 09:34:00
2,055
2,060
2,045
2,050
1,063,805.660494
2,183,346,339.472218
2023-05-04 09:35:00
2,050
2,070
2,040
2,065
1,113,545.707967
2,283,955,380.293542
2023-05-04 09:36:00
2,065
2,070
2,045
2,045
1,191,434.546128
2,454,028,613.339101
2023-05-04 09:37:00
2,045
2,060
2,045
2,055
740,328.823315
1,519,301,953.414669
2023-05-04 09:38:00
2,055
2,060
2,035
2,040
821,500.159404
1,682,003,954.299653
2023-05-04 09:39:00
2,035
2,045
2,015
2,020
1,267,333.394052
2,571,043,444.087948
2023-05-04 09:40:00
2,020
2,025
2,015
2,020
693,148.121044
1,400,707,507.46246
2023-05-04 09:41:00
2,020
2,025
1,995
2,005
1,798,294.738154
3,609,922,650.704482
2023-05-04 09:42:00
2,000
2,005
1,990
2,005
1,188,795.491532
2,375,062,563.666876
2023-05-04 09:43:00
2,005
2,015
2,000
2,005
1,146,303.477225
2,299,069,727.08333
2023-05-04 09:44:00
2,005
2,020
2,005
2,015
380,916.645737
766,736,375.581458
2023-05-04 09:45:00
2,020
2,030
2,015
2,020
612,636.326394
1,238,646,255.525985
2023-05-04 09:46:00
2,020
2,020
2,000
2,005
665,051.813054
1,337,898,873.974463
2023-05-04 09:47:00
2,000
2,005
1,990
1,995
896,992.957225
1,788,637,571.576879
2023-05-04 09:48:00
1,995
2,000
1,990
2,000
415,796.191803
829,528,545.141089
2023-05-04 09:49:00
1,995
2,005
1,995
2,000
365,153.455747
730,400,664.555911
2023-05-04 09:50:00
2,000
2,015
1,995
2,010
436,441.292812
875,890,266.591662
2023-05-04 09:51:00
2,015
2,015
1,990
1,995
435,888.676063
872,272,714.214077
2023-05-04 09:52:00
1,990
1,995
1,980
1,985
712,908.692862
1,417,642,015.12609
2023-05-04 09:53:00
1,985
1,990
1,970
1,980
853,205.858741
1,687,279,942.502967
2023-05-04 09:54:00
1,980
1,990
1,975
1,985
317,391.655854
629,424,327.963477
2023-05-04 09:55:00
1,985
1,990
1,980
1,990
408,213.329885
810,956,387.027941
2023-05-04 09:56:00
1,990
1,995
1,985
1,985
382,194.230655
760,735,466.909291
2023-05-04 09:57:00
1,990
1,990
1,970
1,970
452,830.46131
896,381,297.167126
2023-05-04 09:58:00
1,970
1,980
1,970
1,980
270,602.28017
534,686,388.178993
2023-05-04 09:59:00
1,980
1,980
1,970
1,975
323,083.045756
638,179,712.292177
2023-05-04 10:00:00
1,980
1,995
1,975
1,990
443,669.677467
880,931,172.426642
2023-05-04 10:01:00
1,990
1,990
1,980
1,980
242,171.822363
481,411,274.429419
2023-05-04 10:02:00
1,985
1,990
1,980
1,990
169,945.262571
337,368,513.677469
2023-05-04 10:03:00
1,990
2,000
1,985
1,995
313,077.145867
623,905,257.385792
2023-05-04 10:04:00
1,995
1,995
1,985
1,990
183,308.726963
364,917,773.155424
2023-05-04 10:05:00
1,990
2,000
1,990
1,995
199,770.868101
398,565,933.965683
2023-05-04 10:06:00
2,000
2,010
1,995
2,000
422,232.589194
845,618,663.52226
2023-05-04 10:07:00
2,000
2,005
1,990
2,000
329,098.860399
657,345,823.361076
2023-05-04 10:08:00
2,005
2,005
1,995
2,005
147,676.90789
295,268,363.313244
2023-05-04 10:09:00
2,005
2,005
1,995
1,995
114,501.675762
228,950,556.085366
2023-05-04 10:10:00
1,995
2,000
1,990
2,000
263,681.631865
526,135,827.22711
2023-05-04 10:11:00
2,000
2,005
1,995
2,000
286,784.391285
573,473,712.459819
2023-05-04 10:12:00
2,000
2,000
1,985
1,990
207,938.010592
414,179,563.323776
2023-05-04 10:13:00
1,990
1,995
1,985
1,985
115,407.422991
229,504,491.130904
2023-05-04 10:14:00
1,985
1,990
1,980
1,990
173,206.461147
343,866,553.376615
2023-05-04 10:15:00
1,985
1,995
1,985
1,990
168,594.464266
335,531,094.5654
2023-05-04 10:16:00
1,990
1,995
1,985
1,990
124,089.467547
246,660,862.105566
2023-05-04 10:17:00
1,990
1,995
1,985
1,990
100,281.370861
199,596,462.389105
2023-05-04 10:18:00
1,990
1,995
1,985
1,990
67,165.012972
133,644,202.741213
2023-05-04 10:19:00
1,990
1,990
1,985
1,990
68,835.983406
136,714,450.292515
2023-05-04 10:20:00
1,990
1,990
1,980
1,990
173,613.401784
344,673,934.374407
2023-05-04 10:21:00
1,990
1,995
1,985
1,990
161,660.699348
321,914,331.533681
2023-05-04 10:22:00
1,995
2,005
1,990
2,000
224,101.220074
447,654,812.848605
2023-05-04 10:23:00
2,000
2,005
1,995
2,000
213,817.799291
427,996,521.710893
2023-05-04 10:24:00
2,000
2,000
1,995
2,000
60,305.220426
120,450,430.80273
2023-05-04 10:25:00
1,995
2,000
1,990
1,995
138,836.738681
276,964,849.117192
2023-05-04 10:26:00
1,990
1,995
1,985
1,985
178,045.30119
354,160,443.858054
2023-05-04 10:27:00
1,985
1,995
1,985
1,995
167,912.822947
334,023,894.957707
2023-05-04 10:28:00
1,995
1,995
1,990
1,995
35,166.881841
70,148,472.940026
2023-05-04 10:29:00
1,995
1,995
1,985
1,990
97,389.417563
193,789,409.06077
2023-05-04 10:30:00
1,990
1,995
1,990
1,990
49,615.180302
98,767,177.259387
2023-05-04 10:31:00
1,995
2,000
1,990
2,000
161,591.277824
322,401,961.471918
2023-05-04 10:32:00
2,000
2,005
1,995
2,000
181,557.004798
363,136,133.448779
2023-05-04 10:33:00
2,000
2,005
2,000
2,005
110,511.516584
221,167,831.836656
2023-05-04 10:34:00
2,000
2,005
2,000
2,000
119,605.359789
239,249,419.071385
2023-05-04 10:35:00
2,000
2,010
2,000
2,005
329,611.946689
660,556,569.538141
2023-05-04 10:36:00
2,005
2,005
1,990
1,990
363,687.336332
725,696,244.358081
2023-05-04 10:37:00
1,985
1,995
1,980
1,985
408,215.461457
810,721,788.578865
2023-05-04 10:38:00
1,985
1,995
1,985
1,990
216,555.854455
430,441,500.648364
2023-05-04 10:39:00
1,985
1,990
1,980
1,980
147,809.042532
293,159,407.595567
2023-05-04 10:40:00
1,985
1,985
1,975
1,975
228,462.997747
452,396,904.995969
2023-05-04 10:41:00
1,980
1,985
1,975
1,980
423,548.531865
837,486,467.291986
2023-05-04 10:42:00
1,985
1,985
1,975
1,980
173,929.986776
344,055,305.167764
2023-05-04 10:43:00
1,975
1,980
1,975
1,980
57,165.332983
113,116,695.826868
2023-05-04 10:44:00
1,975
1,980
1,970
1,970
388,840.69044
767,636,093.840015
README.md exists but content is empty.
Downloads last month
58