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 13:29:00 | 1,705 | 1,705 | 1,700 | 1,700 | 44,061.053608 | 74,982,345.224098 |
2023-05-05 13:30:00 | 1,705 | 1,705 | 1,700 | 1,700 | 5,489.741661 | 9,351,762.570815 |
2023-05-05 13:31:00 | 1,700 | 1,705 | 1,695 | 1,700 | 55,535.538753 | 94,399,313.545556 |
2023-05-05 13:32:00 | 1,700 | 1,705 | 1,695 | 1,700 | 75,491.288181 | 128,336,892.148168 |
2023-05-05 13:33:00 | 1,700 | 1,700 | 1,695 | 1,695 | 24,568.713694 | 41,766,632.464285 |
2023-05-05 13:34:00 | 1,700 | 1,705 | 1,695 | 1,705 | 30,582.118852 | 51,998,217.339952 |
2023-05-05 13:35:00 | 1,705 | 1,705 | 1,700 | 1,700 | 11,371.326118 | 19,380,255.475588 |
2023-05-05 13:36:00 | 1,705 | 1,705 | 1,700 | 1,705 | 116,183.017889 | 198,091,926.006629 |
2023-05-05 13:37:00 | 1,705 | 1,705 | 1,700 | 1,705 | 54,587.288548 | 93,031,151.737411 |
2023-05-05 13:38:00 | 1,700 | 1,705 | 1,700 | 1,705 | 12,355.245245 | 21,063,991.792899 |
2023-05-05 13:39:00 | 1,705 | 1,705 | 1,700 | 1,700 | 49,274.046601 | 83,911,654.66426 |
2023-05-05 13:40:00 | 1,700 | 1,705 | 1,695 | 1,700 | 47,394.087966 | 80,515,058.454406 |
2023-05-05 13:41:00 | 1,695 | 1,700 | 1,695 | 1,695 | 89,501.11565 | 151,734,031.718203 |
2023-05-05 13:42:00 | 1,700 | 1,700 | 1,695 | 1,695 | 14,212.152346 | 24,150,617.202339 |
2023-05-05 13:43:00 | 1,695 | 1,700 | 1,690 | 1,700 | 64,294.849985 | 108,976,843.700119 |
2023-05-05 13:44:00 | 1,695 | 1,700 | 1,695 | 1,695 | 17,557.233984 | 29,832,690.768956 |
2023-05-05 13:45:00 | 1,700 | 1,700 | 1,695 | 1,700 | 23,157.236684 | 39,302,992.565719 |
2023-05-05 13:46:00 | 1,700 | 1,700 | 1,695 | 1,695 | 35,343.529685 | 60,028,491.198866 |
2023-05-05 13:47:00 | 1,700 | 1,700 | 1,695 | 1,700 | 9,866.59397 | 16,762,921.364319 |
2023-05-05 13:48:00 | 1,695 | 1,705 | 1,695 | 1,705 | 25,831.062774 | 43,879,940.643692 |
2023-05-05 13:49:00 | 1,700 | 1,705 | 1,700 | 1,700 | 8,426.463685 | 14,332,123.368297 |
2023-05-05 13:50:00 | 1,705 | 1,705 | 1,700 | 1,705 | 6,243.159024 | 10,644,391.030243 |
2023-05-05 13:51:00 | 1,705 | 1,705 | 1,700 | 1,700 | 18,900.987109 | 32,214,797.967451 |
2023-05-05 13:52:00 | 1,705 | 1,710 | 1,700 | 1,705 | 114,776.977331 | 195,631,303.339569 |
2023-05-05 13:53:00 | 1,700 | 1,705 | 1,700 | 1,705 | 20,897.859407 | 35,629,537.670029 |
2023-05-05 13:54:00 | 1,710 | 1,710 | 1,705 | 1,710 | 9,669.152656 | 16,498,590.104267 |
2023-05-05 13:55:00 | 1,710 | 1,710 | 1,705 | 1,705 | 55,533.412582 | 94,704,861.765214 |
2023-05-05 13:56:00 | 1,705 | 1,705 | 1,705 | 1,705 | 46,760.899374 | 79,727,333.432636 |
2023-05-05 13:57:00 | 1,705 | 1,710 | 1,700 | 1,710 | 10,794.700948 | 18,407,376.507229 |
2023-05-05 13:58:00 | 1,710 | 1,710 | 1,705 | 1,705 | 26,521.278412 | 45,228,208.761653 |
2023-05-05 13:59:00 | 1,710 | 1,710 | 1,705 | 1,710 | 135,119.820719 | 231,053,064.521517 |
2023-05-05 14:00:00 | 1,710 | 1,710 | 1,705 | 1,705 | 17,795.076085 | 30,345,395.344491 |
2023-05-05 14:01:00 | 1,705 | 1,710 | 1,705 | 1,710 | 79,853.602782 | 136,199,594.154599 |
2023-05-05 14:02:00 | 1,710 | 1,710 | 1,705 | 1,705 | 35,910.248447 | 61,405,586.337134 |
2023-05-05 14:03:00 | 1,710 | 1,710 | 1,705 | 1,705 | 2,163.458062 | 3,695,620.385745 |
2023-05-05 14:04:00 | 1,705 | 1,710 | 1,705 | 1,710 | 3,936.835597 | 6,724,666.84815 |
2023-05-05 14:05:00 | 1,710 | 1,710 | 1,705 | 1,710 | 24,280.295507 | 41,419,360.609043 |
2023-05-05 14:06:00 | 1,705 | 1,710 | 1,705 | 1,710 | 31,586.272216 | 53,886,062.026715 |
2023-05-05 14:07:00 | 1,705 | 1,710 | 1,705 | 1,705 | 20,500.665569 | 34,954,015.952784 |
2023-05-05 14:08:00 | 1,710 | 1,710 | 1,705 | 1,705 | 21,965.751066 | 37,454,859.211737 |
2023-05-05 14:09:00 | 1,705 | 1,705 | 1,700 | 1,700 | 31,276.44231 | 53,290,678.593169 |
2023-05-05 14:10:00 | 1,700 | 1,700 | 1,700 | 1,700 | 38,375.166324 | 65,237,782.751497 |
2023-05-05 14:11:00 | 1,700 | 1,705 | 1,700 | 1,700 | 9,141.397303 | 15,543,138.317679 |
2023-05-05 14:12:00 | 1,705 | 1,705 | 1,700 | 1,700 | 2,175.582061 | 3,705,705.020896 |
2023-05-05 14:13:00 | 1,700 | 1,705 | 1,700 | 1,700 | 20,258.615465 | 34,445,745.454196 |
2023-05-05 14:14:00 | 1,700 | 1,705 | 1,700 | 1,700 | 38,089.03172 | 64,752,040.318139 |
2023-05-05 14:15:00 | 1,700 | 1,705 | 1,700 | 1,705 | 34,166.566396 | 58,095,220.175345 |
2023-05-05 14:16:00 | 1,705 | 1,705 | 1,700 | 1,700 | 92,335.739163 | 156,978,960.169878 |
2023-05-05 14:17:00 | 1,700 | 1,700 | 1,695 | 1,700 | 26,609.507955 | 45,215,654.86797 |
2023-05-05 14:18:00 | 1,700 | 1,700 | 1,695 | 1,695 | 12,346.170306 | 20,931,115.329317 |
2023-05-05 14:19:00 | 1,695 | 1,700 | 1,695 | 1,695 | 10,655.127407 | 18,060,921.796901 |
2023-05-05 14:20:00 | 1,695 | 1,700 | 1,695 | 1,695 | 9,384.358962 | 15,907,816.759767 |
2023-05-05 14:21:00 | 1,695 | 1,700 | 1,695 | 1,700 | 57,091.899307 | 97,046,286.899269 |
2023-05-05 14:22:00 | 1,700 | 1,705 | 1,700 | 1,700 | 42,400.382845 | 72,112,636.940263 |
2023-05-05 14:23:00 | 1,700 | 1,705 | 1,700 | 1,700 | 75,976.969548 | 129,177,240.702974 |
2023-05-05 14:24:00 | 1,700 | 1,705 | 1,695 | 1,700 | 44,100.952177 | 74,956,703.19094 |
2023-05-05 14:25:00 | 1,700 | 1,705 | 1,700 | 1,705 | 31,753.538266 | 53,981,214.854737 |
2023-05-05 14:26:00 | 1,705 | 1,705 | 1,700 | 1,700 | 6,083.236491 | 10,349,398.045561 |
2023-05-05 14:27:00 | 1,700 | 1,705 | 1,700 | 1,705 | 41,954.84757 | 71,522,825.460212 |
2023-05-05 14:28:00 | 1,705 | 1,710 | 1,705 | 1,705 | 16,965.438253 | 28,926,371.75068 |
2023-05-05 14:29:00 | 1,705 | 1,710 | 1,705 | 1,710 | 8,995.369208 | 15,337,897.337098 |
2023-05-05 14:30:00 | 1,710 | 1,710 | 1,705 | 1,705 | 51,629.244681 | 88,078,891.554842 |
2023-05-05 14:31:00 | 1,705 | 1,710 | 1,705 | 1,705 | 8,481.657286 | 14,462,687.660133 |
2023-05-05 14:32:00 | 1,710 | 1,710 | 1,705 | 1,710 | 118.428039 | 202,384.133479 |
2023-05-05 14:33:00 | 1,710 | 1,710 | 1,705 | 1,705 | 6,918.377671 | 11,811,348.110595 |
2023-05-05 14:34:00 | 1,705 | 1,710 | 1,705 | 1,705 | 9,720.134705 | 16,584,127.013257 |
2023-05-05 14:35:00 | 1,710 | 1,710 | 1,705 | 1,710 | 22,363.80955 | 38,213,194.59821 |
2023-05-05 14:36:00 | 1,710 | 1,715 | 1,710 | 1,710 | 62,478.039106 | 106,853,121.028913 |
2023-05-05 14:37:00 | 1,715 | 1,715 | 1,710 | 1,715 | 99,370.820471 | 170,420,815.145162 |
2023-05-05 14:38:00 | 1,715 | 1,715 | 1,710 | 1,715 | 278,693.620889 | 477,958,294.523991 |
2023-05-05 14:39:00 | 1,715 | 1,715 | 1,715 | 1,715 | 38,753.691667 | 66,462,581.20966 |
2023-05-05 14:40:00 | 1,715 | 1,715 | 1,710 | 1,710 | 30,626.168315 | 52,503,947.363673 |
2023-05-05 14:41:00 | 1,715 | 1,715 | 1,710 | 1,715 | 21,043.454532 | 36,088,274.52322 |
2023-05-05 14:42:00 | 1,715 | 1,720 | 1,715 | 1,720 | 58,880.651873 | 101,066,695.862091 |
2023-05-05 14:43:00 | 1,720 | 1,720 | 1,715 | 1,715 | 29,919.363351 | 51,370,089.87516 |
2023-05-05 14:44:00 | 1,715 | 1,720 | 1,715 | 1,715 | 58,999.001578 | 101,187,306.376564 |
2023-05-05 14:45:00 | 1,715 | 1,720 | 1,715 | 1,720 | 14,289.612116 | 24,523,031.182703 |
2023-05-05 14:46:00 | 1,720 | 1,720 | 1,715 | 1,715 | 37,964.684192 | 65,110,954.903182 |
2023-05-05 14:47:00 | 1,715 | 1,715 | 1,710 | 1,710 | 15,265.826884 | 26,175,699.506794 |
2023-05-05 14:48:00 | 1,710 | 1,715 | 1,710 | 1,715 | 7,004.204893 | 12,005,424.728962 |
2023-05-05 14:49:00 | 1,715 | 1,715 | 1,710 | 1,710 | 6,399.030677 | 10,970,369.218558 |
2023-05-05 14:50:00 | 1,710 | 1,715 | 1,710 | 1,710 | 6,430.200305 | 11,000,974.491151 |
2023-05-05 14:51:00 | 1,710 | 1,715 | 1,710 | 1,710 | 42,101.569092 | 71,993,698.146482 |
2023-05-05 14:52:00 | 1,705 | 1,710 | 1,705 | 1,705 | 8,156.722754 | 13,933,247.420279 |
2023-05-05 14:53:00 | 1,710 | 1,715 | 1,705 | 1,715 | 23,014.087226 | 39,353,126.910729 |
2023-05-05 14:54:00 | 1,715 | 1,715 | 1,710 | 1,715 | 16,337.432456 | 28,016,650.50886 |
2023-05-05 14:55:00 | 1,715 | 1,715 | 1,715 | 1,715 | 6,232.528887 | 10,688,787.041685 |
2023-05-05 14:56:00 | 1,715 | 1,715 | 1,710 | 1,710 | 3,245.063909 | 5,560,574.011993 |
2023-05-05 14:57:00 | 1,710 | 1,715 | 1,710 | 1,715 | 3,995.071197 | 6,840,763.049733 |
2023-05-05 14:58:00 | 1,710 | 1,715 | 1,710 | 1,715 | 5,419.649951 | 9,283,661.210627 |
2023-05-05 14:59:00 | 1,715 | 1,715 | 1,710 | 1,715 | 9,637.609373 | 16,527,762.197878 |
2023-05-05 15:00:00 | 1,715 | 1,720 | 1,715 | 1,720 | 38,696.593911 | 66,364,708.557348 |
2023-05-05 15:01:00 | 1,720 | 1,720 | 1,715 | 1,720 | 2,232.315408 | 3,831,925.391587 |
2023-05-05 15:02:00 | 1,720 | 1,720 | 1,715 | 1,715 | 49,440.528829 | 84,889,186.024626 |
2023-05-05 15:03:00 | 1,715 | 1,720 | 1,710 | 1,715 | 26,744.111634 | 45,867,568.694266 |
2023-05-05 15:04:00 | 1,715 | 1,720 | 1,715 | 1,720 | 49,657.517309 | 85,164,165.247341 |
2023-05-05 15:05:00 | 1,720 | 1,720 | 1,715 | 1,715 | 7,796.742231 | 13,383,138.925054 |
2023-05-05 15:06:00 | 1,715 | 1,720 | 1,715 | 1,720 | 18,801.58072 | 32,245,463.221687 |
2023-05-05 15:07:00 | 1,715 | 1,720 | 1,710 | 1,710 | 6,196.400794 | 10,624,494.196282 |
2023-05-05 15:08:00 | 1,715 | 1,715 | 1,710 | 1,710 | 13,112.126926 | 22,438,204.129677 |
Subsets and Splits