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 10:45:00 | 1,970 | 1,970 | 1,955 | 1,965 | 864,449.668138 | 1,694,548,695.035754 |
2023-05-04 10:46:00 | 1,960 | 1,965 | 1,955 | 1,960 | 519,591.844719 | 1,017,997,277.088789 |
2023-05-04 10:47:00 | 1,960 | 1,965 | 1,950 | 1,950 | 439,194.685384 | 858,878,664.553076 |
2023-05-04 10:48:00 | 1,955 | 1,960 | 1,945 | 1,960 | 581,817.052221 | 1,134,681,267.895521 |
2023-05-04 10:49:00 | 1,955 | 1,965 | 1,955 | 1,960 | 275,577.337127 | 539,921,676.474905 |
2023-05-04 10:50:00 | 1,960 | 1,960 | 1,955 | 1,955 | 213,598.688879 | 418,089,243.188776 |
2023-05-04 10:51:00 | 1,955 | 1,965 | 1,955 | 1,960 | 130,413.31447 | 255,421,782.623031 |
2023-05-04 10:52:00 | 1,965 | 1,965 | 1,955 | 1,955 | 77,643.000834 | 152,110,598.42267 |
2023-05-04 10:53:00 | 1,955 | 1,960 | 1,950 | 1,950 | 226,123.511422 | 441,894,183.428118 |
2023-05-04 10:54:00 | 1,955 | 1,955 | 1,945 | 1,950 | 390,221.563098 | 760,930,209.60851 |
2023-05-04 10:55:00 | 1,955 | 1,960 | 1,950 | 1,955 | 165,978.175766 | 324,505,566.398893 |
2023-05-04 10:56:00 | 1,955 | 1,960 | 1,950 | 1,955 | 218,074.468657 | 426,522,940.678561 |
2023-05-04 10:57:00 | 1,955 | 1,960 | 1,950 | 1,960 | 106,229.762891 | 207,768,503.132507 |
2023-05-04 10:58:00 | 1,955 | 1,960 | 1,955 | 1,955 | 100,353.527552 | 196,367,910.088378 |
2023-05-04 10:59:00 | 1,955 | 1,960 | 1,950 | 1,955 | 120,719.402163 | 235,926,132.042926 |
2023-05-04 11:00:00 | 1,955 | 1,965 | 1,950 | 1,960 | 179,703.363834 | 351,806,816.72751 |
2023-05-04 11:01:00 | 1,960 | 1,965 | 1,955 | 1,960 | 132,368.018299 | 259,237,193.069026 |
2023-05-04 11:02:00 | 1,955 | 1,960 | 1,950 | 1,960 | 164,374.13801 | 321,367,697.917744 |
2023-05-04 11:03:00 | 1,955 | 1,960 | 1,950 | 1,950 | 123,735.362637 | 241,674,456.912386 |
2023-05-04 11:04:00 | 1,955 | 1,960 | 1,950 | 1,955 | 210,177.408548 | 410,904,788.900215 |
2023-05-04 11:05:00 | 1,955 | 1,960 | 1,950 | 1,955 | 100,326.014625 | 196,218,096.778149 |
2023-05-04 11:06:00 | 1,955 | 1,955 | 1,950 | 1,950 | 134,157.326737 | 261,995,051.699745 |
2023-05-04 11:07:00 | 1,955 | 1,955 | 1,950 | 1,955 | 94,903.778392 | 185,375,283.911717 |
2023-05-04 11:08:00 | 1,955 | 1,955 | 1,940 | 1,945 | 641,951.357114 | 1,250,077,423.704577 |
2023-05-04 11:09:00 | 1,945 | 1,955 | 1,945 | 1,950 | 135,082.835703 | 263,155,199.843171 |
2023-05-04 11:10:00 | 1,955 | 1,955 | 1,945 | 1,950 | 93,837.410278 | 182,940,301.079194 |
2023-05-04 11:11:00 | 1,950 | 1,950 | 1,940 | 1,940 | 244,629.996354 | 475,564,662.815419 |
2023-05-04 11:12:00 | 1,940 | 1,945 | 1,925 | 1,935 | 862,738.45035 | 1,666,920,218.42904 |
2023-05-04 11:13:00 | 1,935 | 1,940 | 1,930 | 1,930 | 264,508.209919 | 511,487,959.846567 |
2023-05-04 11:14:00 | 1,940 | 1,940 | 1,930 | 1,935 | 212,277.129996 | 410,776,731.775532 |
2023-05-04 11:15:00 | 1,935 | 1,945 | 1,930 | 1,945 | 139,848.349282 | 271,068,538.650086 |
2023-05-04 11:16:00 | 1,940 | 1,945 | 1,935 | 1,940 | 161,418.251554 | 313,041,619.963488 |
2023-05-04 11:17:00 | 1,940 | 1,940 | 1,930 | 1,935 | 260,797.626649 | 504,768,104.464487 |
2023-05-04 11:18:00 | 1,935 | 1,940 | 1,930 | 1,930 | 179,488.862407 | 347,107,405.44443 |
2023-05-04 11:19:00 | 1,930 | 1,935 | 1,925 | 1,930 | 306,540.629963 | 591,404,008.361991 |
2023-05-04 11:20:00 | 1,935 | 1,935 | 1,925 | 1,930 | 200,295.766295 | 386,633,359.625474 |
2023-05-04 11:21:00 | 1,930 | 1,935 | 1,925 | 1,925 | 83,469.759868 | 160,889,992.642843 |
2023-05-04 11:22:00 | 1,925 | 1,930 | 1,915 | 1,915 | 681,673.469896 | 1,310,376,316.559995 |
2023-05-04 11:23:00 | 1,915 | 1,925 | 1,910 | 1,910 | 636,916.791873 | 1,220,756,395.294935 |
2023-05-04 11:24:00 | 1,910 | 1,920 | 1,910 | 1,915 | 570,787.102736 | 1,092,625,411.932159 |
2023-05-04 11:25:00 | 1,915 | 1,920 | 1,910 | 1,920 | 124,257.341286 | 238,141,088.623924 |
2023-05-04 11:26:00 | 1,915 | 1,920 | 1,910 | 1,920 | 290,697.124317 | 557,187,151.597823 |
2023-05-04 11:27:00 | 1,920 | 1,925 | 1,920 | 1,920 | 85,088.270318 | 163,531,380.486092 |
2023-05-04 11:28:00 | 1,920 | 1,925 | 1,915 | 1,915 | 211,085.108372 | 405,170,741.022575 |
2023-05-04 11:29:00 | 1,915 | 1,920 | 1,910 | 1,915 | 469,778.293459 | 899,511,241.273999 |
2023-05-04 11:30:00 | 1,915 | 1,920 | 1,910 | 1,920 | 207,207.991557 | 397,337,501.370541 |
2023-05-04 11:31:00 | 1,920 | 1,925 | 1,915 | 1,915 | 145,065.721374 | 278,170,341.279596 |
2023-05-04 11:32:00 | 1,920 | 1,920 | 1,905 | 1,910 | 426,501.346368 | 814,975,526.715855 |
2023-05-04 11:33:00 | 1,910 | 1,915 | 1,905 | 1,910 | 325,024.475252 | 620,884,723.41209 |
2023-05-04 11:34:00 | 1,905 | 1,915 | 1,905 | 1,910 | 288,941.789522 | 551,324,115.512372 |
2023-05-04 11:35:00 | 1,910 | 1,920 | 1,910 | 1,915 | 251,874.275647 | 481,666,395.232501 |
2023-05-04 11:36:00 | 1,915 | 1,920 | 1,910 | 1,920 | 215,536.707955 | 412,706,223.289742 |
2023-05-04 11:37:00 | 1,915 | 1,920 | 1,915 | 1,915 | 46,550.645001 | 89,224,462.024886 |
2023-05-04 11:38:00 | 1,915 | 1,920 | 1,910 | 1,910 | 312,148.063371 | 597,213,775.567279 |
2023-05-04 11:39:00 | 1,910 | 1,920 | 1,910 | 1,910 | 184,064.535658 | 352,383,538.293485 |
2023-05-04 11:40:00 | 1,910 | 1,915 | 1,905 | 1,910 | 157,771.967572 | 301,349,545.157591 |
2023-05-04 11:41:00 | 1,915 | 1,915 | 1,910 | 1,910 | 127,519.650896 | 243,752,394.220815 |
2023-05-04 11:42:00 | 1,910 | 1,915 | 1,905 | 1,910 | 267,356.96121 | 510,473,296.586649 |
2023-05-04 11:43:00 | 1,910 | 1,920 | 1,910 | 1,920 | 75,965.084195 | 145,338,502.821508 |
2023-05-04 11:44:00 | 1,920 | 1,920 | 1,915 | 1,920 | 198,459.945142 | 380,593,707.961245 |
2023-05-04 11:45:00 | 1,920 | 1,920 | 1,915 | 1,920 | 69,906.765304 | 134,111,392.039545 |
2023-05-04 11:46:00 | 1,915 | 1,920 | 1,915 | 1,920 | 75,276.502201 | 144,282,786.290382 |
2023-05-04 11:47:00 | 1,915 | 1,920 | 1,915 | 1,920 | 341,911.784435 | 656,337,274.085229 |
2023-05-04 11:48:00 | 1,920 | 1,925 | 1,915 | 1,925 | 183,141.715735 | 351,648,073.952257 |
2023-05-04 11:49:00 | 1,925 | 1,925 | 1,915 | 1,920 | 266,931.540272 | 513,112,560.871976 |
2023-05-04 11:50:00 | 1,920 | 1,925 | 1,915 | 1,920 | 164,516.696199 | 315,897,142.898175 |
2023-05-04 11:51:00 | 1,920 | 1,920 | 1,915 | 1,920 | 25,311.395135 | 48,575,230.01768 |
2023-05-04 11:52:00 | 1,920 | 1,930 | 1,915 | 1,925 | 141,145.960868 | 271,564,886.038111 |
2023-05-04 11:53:00 | 1,925 | 1,930 | 1,925 | 1,930 | 69,011.016501 | 133,057,263.264659 |
2023-05-04 11:54:00 | 1,930 | 1,935 | 1,925 | 1,930 | 190,282.190737 | 367,164,152.77357 |
2023-05-04 11:55:00 | 1,930 | 1,930 | 1,925 | 1,930 | 74,141.32382 | 143,075,445.597879 |
2023-05-04 11:56:00 | 1,930 | 1,930 | 1,925 | 1,930 | 33,171.712608 | 63,982,572.674628 |
2023-05-04 11:57:00 | 1,925 | 1,930 | 1,925 | 1,930 | 55,434.884895 | 106,761,995.865221 |
2023-05-04 11:58:00 | 1,925 | 1,935 | 1,925 | 1,930 | 194,276.455611 | 374,953,042.478488 |
2023-05-04 11:59:00 | 1,930 | 1,930 | 1,925 | 1,930 | 40,431.632068 | 77,978,843.384896 |
2023-05-04 12:00:00 | 1,930 | 1,930 | 1,915 | 1,915 | 391,290.597353 | 753,134,673.021276 |
2023-05-04 12:01:00 | 1,920 | 1,920 | 1,905 | 1,910 | 479,901.057517 | 917,418,235.550246 |
2023-05-04 12:02:00 | 1,910 | 1,910 | 1,895 | 1,900 | 905,142.140725 | 1,722,659,495.051685 |
2023-05-04 12:03:00 | 1,900 | 1,905 | 1,890 | 1,895 | 569,185.823798 | 1,079,222,012.657554 |
2023-05-04 12:04:00 | 1,900 | 1,905 | 1,890 | 1,900 | 315,384.76201 | 598,785,536.566974 |
2023-05-04 12:05:00 | 1,900 | 1,905 | 1,895 | 1,900 | 124,544.254188 | 236,595,683.543806 |
2023-05-04 12:06:00 | 1,900 | 1,910 | 1,900 | 1,905 | 166,352.892893 | 316,693,044.763636 |
2023-05-04 12:07:00 | 1,900 | 1,910 | 1,900 | 1,905 | 116,912.153809 | 222,706,150.391971 |
2023-05-04 12:08:00 | 1,905 | 1,905 | 1,900 | 1,905 | 112,129.017613 | 213,487,726.909908 |
2023-05-04 12:09:00 | 1,905 | 1,905 | 1,895 | 1,895 | 186,683.532407 | 354,618,935.602056 |
2023-05-04 12:10:00 | 1,900 | 1,905 | 1,895 | 1,900 | 117,785.259691 | 223,834,015.403544 |
2023-05-04 12:11:00 | 1,900 | 1,905 | 1,900 | 1,900 | 143,145.833938 | 272,017,636.435251 |
2023-05-04 12:12:00 | 1,900 | 1,905 | 1,895 | 1,900 | 123,421.669695 | 234,524,491.041103 |
2023-05-04 12:13:00 | 1,900 | 1,905 | 1,895 | 1,895 | 120,225.370193 | 228,283,086.234543 |
2023-05-04 12:14:00 | 1,895 | 1,900 | 1,885 | 1,885 | 494,794.784291 | 935,461,653.941108 |
2023-05-04 12:15:00 | 1,885 | 1,900 | 1,885 | 1,895 | 274,824.56677 | 520,146,601.909994 |
2023-05-04 12:16:00 | 1,895 | 1,900 | 1,880 | 1,880 | 409,260.272365 | 771,924,268.614791 |
2023-05-04 12:17:00 | 1,885 | 1,885 | 1,875 | 1,880 | 482,624.300722 | 906,482,307.657517 |
2023-05-04 12:18:00 | 1,880 | 1,885 | 1,880 | 1,880 | 220,641.686809 | 415,069,330.62375 |
2023-05-04 12:19:00 | 1,880 | 1,880 | 1,865 | 1,875 | 695,762.550893 | 1,301,029,103.502653 |
2023-05-04 12:20:00 | 1,875 | 1,880 | 1,875 | 1,875 | 211,013.906939 | 396,051,000.134321 |
2023-05-04 12:21:00 | 1,880 | 1,880 | 1,870 | 1,875 | 251,635.07207 | 471,710,893.107237 |
2023-05-04 12:22:00 | 1,875 | 1,885 | 1,875 | 1,880 | 210,457.747971 | 395,573,204.781023 |
2023-05-04 12:23:00 | 1,880 | 1,885 | 1,875 | 1,880 | 117,885.90111 | 221,657,501.795293 |
2023-05-04 12:24:00 | 1,880 | 1,885 | 1,875 | 1,880 | 103,585.975012 | 194,763,380.099079 |