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
|
|---|---|---|---|---|---|---|
2023-05-06 09:25:00 | 1,725 | 1,730 | 1,725 | 1,725 | 56,821.284815 | 98,017,733.617444 |
2023-05-06 09:26:00 | 1,720 | 1,725 | 1,720 | 1,725 | 48,361.762156 | 83,421,825.423212 |
2023-05-06 09:27:00 | 1,725 | 1,730 | 1,725 | 1,725 | 33,541.138933 | 57,859,168.490834 |
2023-05-06 09:28:00 | 1,720 | 1,725 | 1,720 | 1,725 | 10,101.909713 | 17,392,985.264524 |
2023-05-06 09:29:00 | 1,720 | 1,725 | 1,720 | 1,720 | 195,178.637101 | 335,749,538.950264 |
2023-05-06 09:30:00 | 1,720 | 1,725 | 1,720 | 1,725 | 15,384.668423 | 26,486,303.076124 |
2023-05-06 09:31:00 | 1,725 | 1,725 | 1,720 | 1,725 | 28,305.576093 | 48,806,026.938496 |
2023-05-06 09:32:00 | 1,725 | 1,725 | 1,720 | 1,720 | 24,360.543431 | 41,959,360.486065 |
2023-05-06 09:33:00 | 1,720 | 1,730 | 1,720 | 1,725 | 69,215.893199 | 119,388,453.563649 |
2023-05-06 09:34:00 | 1,725 | 1,730 | 1,725 | 1,725 | 21,352.90362 | 36,833,847.008433 |
2023-05-06 09:35:00 | 1,725 | 1,730 | 1,725 | 1,730 | 47,675.190709 | 82,419,788.955646 |
2023-05-06 09:36:00 | 1,730 | 1,740 | 1,725 | 1,735 | 126,015.042944 | 218,370,332.105816 |
2023-05-06 09:37:00 | 1,740 | 1,745 | 1,735 | 1,745 | 170,640.04376 | 296,992,319.048617 |
2023-05-06 09:38:00 | 1,745 | 1,745 | 1,735 | 1,740 | 181,567.0151 | 315,956,398.830182 |
2023-05-06 09:39:00 | 1,745 | 1,745 | 1,740 | 1,745 | 14,744.380364 | 25,698,802.55711 |
2023-05-06 09:40:00 | 1,745 | 1,745 | 1,740 | 1,740 | 12,825.32921 | 22,362,253.676337 |
2023-05-06 09:41:00 | 1,745 | 1,750 | 1,740 | 1,750 | 180,979.793237 | 315,902,615.923502 |
2023-05-06 09:42:00 | 1,745 | 1,750 | 1,745 | 1,745 | 151,926.872711 | 265,449,709.664602 |
2023-05-06 09:43:00 | 1,745 | 1,745 | 1,740 | 1,745 | 114,586.677227 | 199,940,669.047193 |
2023-05-06 09:44:00 | 1,745 | 1,745 | 1,740 | 1,745 | 47,686.716401 | 83,190,151.55629 |
2023-05-06 09:45:00 | 1,745 | 1,750 | 1,745 | 1,750 | 76,309.328768 | 133,442,677.573876 |
2023-05-06 09:46:00 | 1,750 | 1,755 | 1,745 | 1,755 | 384,152.101564 | 672,258,543.606335 |
2023-05-06 09:47:00 | 1,755 | 1,755 | 1,750 | 1,755 | 146,839.472293 | 257,700,648.009333 |
2023-05-06 09:48:00 | 1,755 | 1,755 | 1,745 | 1,750 | 178,446.610494 | 312,204,793.511256 |
2023-05-06 09:49:00 | 1,750 | 1,755 | 1,745 | 1,750 | 64,229.219638 | 112,419,414.800272 |
2023-05-06 09:50:00 | 1,750 | 1,760 | 1,750 | 1,755 | 218,917.081795 | 384,463,525.811052 |
2023-05-06 09:51:00 | 1,755 | 1,770 | 1,755 | 1,765 | 428,708.206801 | 756,153,719.671221 |
2023-05-06 09:52:00 | 1,765 | 1,785 | 1,765 | 1,785 | 455,491.072426 | 808,424,173.700672 |
2023-05-06 09:53:00 | 1,780 | 1,785 | 1,770 | 1,780 | 413,936.739362 | 735,434,855.329527 |
2023-05-06 09:54:00 | 1,780 | 1,780 | 1,765 | 1,775 | 279,626.476428 | 495,551,702.111924 |
2023-05-06 09:55:00 | 1,775 | 1,775 | 1,770 | 1,775 | 191,712.141391 | 339,884,639.959879 |
2023-05-06 09:56:00 | 1,775 | 1,790 | 1,770 | 1,785 | 556,042.303431 | 991,866,612.075282 |
2023-05-06 09:57:00 | 1,785 | 1,785 | 1,780 | 1,780 | 254,792.198653 | 454,400,547.451338 |
2023-05-06 09:58:00 | 1,780 | 1,785 | 1,770 | 1,775 | 299,446.275818 | 532,137,871.693535 |
2023-05-06 09:59:00 | 1,775 | 1,785 | 1,770 | 1,785 | 142,635.546003 | 253,707,425.392495 |
2023-05-06 10:00:00 | 1,785 | 1,785 | 1,765 | 1,775 | 465,646.055657 | 825,309,382.873433 |
2023-05-06 10:01:00 | 1,770 | 1,780 | 1,770 | 1,775 | 98,347.820885 | 174,505,728.623438 |
2023-05-06 10:02:00 | 1,775 | 1,780 | 1,770 | 1,775 | 86,476.53213 | 153,468,832.646701 |
2023-05-06 10:03:00 | 1,775 | 1,785 | 1,775 | 1,780 | 124,549.330233 | 221,473,646.450035 |
2023-05-06 10:04:00 | 1,780 | 1,790 | 1,780 | 1,790 | 207,575.045286 | 370,861,918.525662 |
2023-05-06 10:05:00 | 1,790 | 1,795 | 1,775 | 1,785 | 432,545.586083 | 772,251,166.322444 |
2023-05-06 10:06:00 | 1,785 | 1,790 | 1,780 | 1,780 | 210,777.281104 | 376,349,140.459093 |
2023-05-06 10:07:00 | 1,780 | 1,785 | 1,775 | 1,780 | 239,526.479295 | 425,652,373.582883 |
2023-05-06 10:08:00 | 1,780 | 1,780 | 1,775 | 1,780 | 129,082.282019 | 229,736,109.825227 |
2023-05-06 10:09:00 | 1,780 | 1,780 | 1,770 | 1,775 | 152,870.638141 | 271,362,333.391582 |
2023-05-06 10:10:00 | 1,770 | 1,780 | 1,765 | 1,765 | 358,577.066173 | 635,107,400.446281 |
2023-05-06 10:11:00 | 1,770 | 1,770 | 1,755 | 1,765 | 598,252.083941 | 1,053,531,587.97075 |
2023-05-06 10:12:00 | 1,765 | 1,770 | 1,760 | 1,765 | 135,601.142734 | 239,538,561.823391 |
2023-05-06 10:13:00 | 1,765 | 1,770 | 1,760 | 1,765 | 128,665.527552 | 227,183,693.669407 |
2023-05-06 10:14:00 | 1,765 | 1,765 | 1,755 | 1,760 | 247,307.945362 | 434,710,281.290786 |
2023-05-06 10:15:00 | 1,760 | 1,765 | 1,760 | 1,760 | 150,950.267223 | 265,817,500.847876 |
2023-05-06 10:16:00 | 1,760 | 1,765 | 1,760 | 1,760 | 81,984.514715 | 144,321,157.049038 |
2023-05-06 10:17:00 | 1,760 | 1,765 | 1,755 | 1,765 | 56,766.060027 | 99,838,984.852186 |
2023-05-06 10:18:00 | 1,765 | 1,770 | 1,765 | 1,765 | 136,898.113292 | 241,687,679.357182 |
2023-05-06 10:19:00 | 1,765 | 1,770 | 1,755 | 1,755 | 189,667.993142 | 334,280,920.680456 |
2023-05-06 10:20:00 | 1,755 | 1,760 | 1,750 | 1,755 | 157,826.296863 | 276,966,655.06933 |
2023-05-06 10:21:00 | 1,755 | 1,760 | 1,755 | 1,755 | 94,974.927527 | 166,689,908.731848 |
2023-05-06 10:22:00 | 1,755 | 1,760 | 1,755 | 1,755 | 44,303.186169 | 77,864,822.132785 |
2023-05-06 10:23:00 | 1,760 | 1,760 | 1,750 | 1,750 | 178,586.422211 | 313,211,146.161704 |
2023-05-06 10:24:00 | 1,750 | 1,760 | 1,750 | 1,755 | 95,586.533792 | 167,724,745.961829 |
2023-05-06 10:25:00 | 1,755 | 1,765 | 1,755 | 1,760 | 101,119.97905 | 177,897,369.843956 |
2023-05-06 10:26:00 | 1,765 | 1,765 | 1,755 | 1,755 | 55,278.767457 | 97,248,467.123556 |
2023-05-06 10:27:00 | 1,755 | 1,765 | 1,755 | 1,765 | 172,591.104331 | 304,162,531.758347 |
2023-05-06 10:28:00 | 1,765 | 1,765 | 1,755 | 1,760 | 109,123.209327 | 192,083,518.376405 |
2023-05-06 10:29:00 | 1,760 | 1,765 | 1,755 | 1,765 | 59,321.727603 | 104,402,452.011859 |
2023-05-06 10:30:00 | 1,765 | 1,765 | 1,760 | 1,760 | 75,139.336371 | 132,305,134.24292 |
2023-05-06 10:31:00 | 1,760 | 1,765 | 1,760 | 1,765 | 56,300.786093 | 99,221,051.554782 |
2023-05-06 10:32:00 | 1,765 | 1,770 | 1,765 | 1,770 | 99,332.56758 | 175,545,866.074677 |
2023-05-06 10:33:00 | 1,770 | 1,770 | 1,765 | 1,765 | 101,860.025276 | 179,861,866.200059 |
2023-05-06 10:34:00 | 1,765 | 1,770 | 1,760 | 1,760 | 63,481.514997 | 112,081,162.286573 |
2023-05-06 10:35:00 | 1,760 | 1,765 | 1,755 | 1,765 | 79,828.283742 | 140,545,857.69021 |
2023-05-06 10:36:00 | 1,760 | 1,770 | 1,760 | 1,765 | 29,144.641132 | 51,436,112.391495 |
2023-05-06 10:37:00 | 1,765 | 1,770 | 1,760 | 1,765 | 49,071.597639 | 86,622,894.170756 |
2023-05-06 10:38:00 | 1,765 | 1,765 | 1,755 | 1,760 | 117,685.582185 | 207,121,708.314356 |
2023-05-06 10:39:00 | 1,760 | 1,760 | 1,755 | 1,755 | 111,528.24694 | 195,795,670.302554 |
2023-05-06 10:40:00 | 1,755 | 1,755 | 1,750 | 1,750 | 55,125.038039 | 96,696,993.478368 |
2023-05-06 10:41:00 | 1,750 | 1,760 | 1,750 | 1,755 | 70,967.591454 | 124,504,861.171702 |
2023-05-06 10:42:00 | 1,755 | 1,760 | 1,755 | 1,755 | 10,283.072742 | 18,078,421.839923 |
2023-05-06 10:43:00 | 1,755 | 1,760 | 1,755 | 1,755 | 29,286.162527 | 51,399,553.473697 |
2023-05-06 10:44:00 | 1,755 | 1,770 | 1,755 | 1,765 | 166,490.798344 | 293,876,778.124417 |
2023-05-06 10:45:00 | 1,765 | 1,765 | 1,760 | 1,765 | 30,309.74826 | 53,446,706.837674 |
2023-05-06 10:46:00 | 1,765 | 1,765 | 1,755 | 1,755 | 97,520.896141 | 171,381,843.200425 |
2023-05-06 10:47:00 | 1,755 | 1,760 | 1,755 | 1,760 | 79,105.888475 | 138,874,999.321993 |
2023-05-06 10:48:00 | 1,760 | 1,760 | 1,755 | 1,760 | 24,541.549567 | 43,097,022.093443 |
2023-05-06 10:49:00 | 1,760 | 1,760 | 1,755 | 1,760 | 22,144.991008 | 38,958,595.201613 |
2023-05-06 10:50:00 | 1,760 | 1,760 | 1,755 | 1,755 | 11,952.775098 | 21,000,804.181328 |
2023-05-06 10:51:00 | 1,755 | 1,760 | 1,750 | 1,755 | 176,002.749602 | 308,461,842.469489 |
2023-05-06 10:52:00 | 1,755 | 1,755 | 1,740 | 1,745 | 441,644.1316 | 772,021,022.99265 |
2023-05-06 10:53:00 | 1,745 | 1,750 | 1,740 | 1,745 | 62,847.124185 | 109,651,804.318968 |
2023-05-06 10:54:00 | 1,745 | 1,750 | 1,745 | 1,745 | 111,159.007925 | 194,035,796.461437 |
2023-05-06 10:55:00 | 1,745 | 1,750 | 1,740 | 1,745 | 111,640.837734 | 194,971,916.395738 |
2023-05-06 10:56:00 | 1,745 | 1,750 | 1,740 | 1,750 | 34,163.195829 | 59,616,315.12042 |
2023-05-06 10:57:00 | 1,750 | 1,750 | 1,745 | 1,745 | 12,032.169229 | 21,024,884.809658 |
2023-05-06 10:58:00 | 1,745 | 1,755 | 1,745 | 1,750 | 53,024.724896 | 92,758,983.265491 |
2023-05-06 10:59:00 | 1,755 | 1,755 | 1,750 | 1,750 | 40,094.892849 | 70,316,981.926444 |
2023-05-06 11:00:00 | 1,750 | 1,755 | 1,745 | 1,750 | 71,803.80182 | 125,656,923.770656 |
2023-05-06 11:01:00 | 1,750 | 1,755 | 1,750 | 1,750 | 43,797.844507 | 76,732,965.148211 |
2023-05-06 11:02:00 | 1,750 | 1,755 | 1,750 | 1,750 | 47,697.655194 | 83,484,873.525754 |
2023-05-06 11:03:00 | 1,750 | 1,755 | 1,750 | 1,750 | 18,126.407397 | 31,721,228.622751 |
2023-05-06 11:04:00 | 1,750 | 1,755 | 1,750 | 1,750 | 11,410.928113 | 19,969,139.875261 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.