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 14:05:00 | 1,890 | 1,895 | 1,885 | 1,885 | 184,150.095718 | 348,014,704.452313 |
2023-05-04 14:06:00 | 1,885 | 1,890 | 1,880 | 1,885 | 76,652.597548 | 144,455,765.819579 |
2023-05-04 14:07:00 | 1,885 | 1,885 | 1,880 | 1,885 | 16,763.008441 | 31,537,557.23616 |
2023-05-04 14:08:00 | 1,885 | 1,885 | 1,875 | 1,875 | 184,718.218901 | 346,739,840.242917 |
2023-05-04 14:09:00 | 1,875 | 1,880 | 1,865 | 1,875 | 220,812.032023 | 413,031,896.365597 |
2023-05-04 14:10:00 | 1,875 | 1,880 | 1,870 | 1,870 | 52,183.855589 | 97,805,986.317042 |
2023-05-04 14:11:00 | 1,875 | 1,880 | 1,870 | 1,870 | 79,923.769049 | 149,855,571.856135 |
2023-05-04 14:12:00 | 1,870 | 1,875 | 1,870 | 1,875 | 40,861.75651 | 76,448,943.691093 |
2023-05-04 14:13:00 | 1,870 | 1,880 | 1,870 | 1,870 | 51,902.681803 | 97,292,297.746712 |
2023-05-04 14:14:00 | 1,875 | 1,880 | 1,870 | 1,875 | 33,692.276735 | 63,202,074.685184 |
2023-05-04 14:15:00 | 1,875 | 1,880 | 1,875 | 1,875 | 20,288.555572 | 38,077,777.943396 |
2023-05-04 14:16:00 | 1,875 | 1,885 | 1,875 | 1,875 | 135,812.840272 | 255,366,593.236677 |
2023-05-04 14:17:00 | 1,875 | 1,880 | 1,875 | 1,875 | 37,526.183205 | 70,450,588.669318 |
2023-05-04 14:18:00 | 1,880 | 1,880 | 1,875 | 1,880 | 19,570.64331 | 36,724,048.786442 |
2023-05-04 14:19:00 | 1,875 | 1,880 | 1,870 | 1,870 | 59,980.965818 | 112,462,766.941688 |
2023-05-04 14:20:00 | 1,875 | 1,880 | 1,870 | 1,880 | 37,210.730717 | 69,816,900.635383 |
2023-05-04 14:21:00 | 1,880 | 1,880 | 1,875 | 1,875 | 64,163.638964 | 120,387,580.985267 |
2023-05-04 14:22:00 | 1,875 | 1,875 | 1,865 | 1,870 | 86,472.197044 | 161,686,125.262777 |
2023-05-04 14:23:00 | 1,870 | 1,870 | 1,860 | 1,865 | 185,884.902963 | 346,686,971.876394 |
2023-05-04 14:24:00 | 1,865 | 1,870 | 1,865 | 1,865 | 27,522.03286 | 51,331,002.119666 |
2023-05-04 14:25:00 | 1,865 | 1,870 | 1,865 | 1,870 | 22,125.629232 | 41,273,626.095748 |
2023-05-04 14:26:00 | 1,870 | 1,870 | 1,865 | 1,865 | 32,409.11291 | 60,470,408.625575 |
2023-05-04 14:27:00 | 1,870 | 1,870 | 1,860 | 1,865 | 188,682.201469 | 351,729,262.564164 |
2023-05-04 14:28:00 | 1,865 | 1,870 | 1,865 | 1,870 | 80,252.991272 | 149,698,057.089334 |
2023-05-04 14:29:00 | 1,865 | 1,870 | 1,860 | 1,860 | 52,273.171321 | 97,394,098.997434 |
2023-05-04 14:30:00 | 1,865 | 1,870 | 1,860 | 1,865 | 74,227.895651 | 138,319,386.52025 |
2023-05-04 14:31:00 | 1,865 | 1,870 | 1,865 | 1,865 | 48,380.083448 | 90,436,204.827743 |
2023-05-04 14:32:00 | 1,870 | 1,875 | 1,865 | 1,870 | 54,193.304557 | 101,377,551.102357 |
2023-05-04 14:33:00 | 1,870 | 1,875 | 1,870 | 1,870 | 21,560.828691 | 40,376,353.396722 |
2023-05-04 14:34:00 | 1,870 | 1,875 | 1,865 | 1,865 | 72,634.074035 | 135,807,035.139216 |
2023-05-04 14:35:00 | 1,865 | 1,875 | 1,865 | 1,875 | 101,400.093073 | 189,494,197.576021 |
2023-05-04 14:36:00 | 1,870 | 1,875 | 1,865 | 1,865 | 92,187.478938 | 172,112,337.106237 |
2023-05-04 14:37:00 | 1,870 | 1,870 | 1,865 | 1,870 | 22,222.130113 | 41,491,405.330793 |
2023-05-04 14:38:00 | 1,865 | 1,870 | 1,865 | 1,865 | 97,349.412781 | 181,640,656.178783 |
2023-05-04 14:39:00 | 1,865 | 1,870 | 1,865 | 1,865 | 72,712.219363 | 135,644,291.416677 |
2023-05-04 14:40:00 | 1,865 | 1,870 | 1,865 | 1,865 | 29,326.598656 | 54,786,508.275822 |
2023-05-04 14:41:00 | 1,870 | 1,870 | 1,865 | 1,865 | 20,320.716552 | 37,917,823.004974 |
2023-05-04 14:42:00 | 1,865 | 1,870 | 1,860 | 1,865 | 113,879.088798 | 212,459,512.705583 |
2023-05-04 14:43:00 | 1,860 | 1,865 | 1,860 | 1,865 | 59,639.209448 | 111,144,250.609178 |
2023-05-04 14:44:00 | 1,865 | 1,870 | 1,860 | 1,865 | 57,668.417493 | 107,523,023.650351 |
2023-05-04 14:45:00 | 1,865 | 1,870 | 1,865 | 1,865 | 14,566.734386 | 27,183,204.894965 |
2023-05-04 14:46:00 | 1,865 | 1,870 | 1,865 | 1,865 | 25,301.178385 | 47,194,473.218169 |
2023-05-04 14:47:00 | 1,865 | 1,870 | 1,865 | 1,870 | 27,253.940356 | 50,879,568.142489 |
2023-05-04 14:48:00 | 1,870 | 1,870 | 1,865 | 1,870 | 43,726.414995 | 81,765,340.820596 |
2023-05-04 14:49:00 | 1,870 | 1,875 | 1,865 | 1,875 | 69,022.480946 | 129,132,892.7603 |
2023-05-04 14:50:00 | 1,875 | 1,880 | 1,870 | 1,875 | 49,936.498178 | 93,662,581.976261 |
2023-05-04 14:51:00 | 1,875 | 1,880 | 1,875 | 1,880 | 24,382.374472 | 45,747,789.993024 |
2023-05-04 14:52:00 | 1,875 | 1,880 | 1,875 | 1,880 | 13,831.941814 | 25,945,477.55397 |
2023-05-04 14:53:00 | 1,880 | 1,880 | 1,875 | 1,875 | 45,507.458461 | 85,330,106.039045 |
2023-05-04 14:54:00 | 1,875 | 1,880 | 1,875 | 1,875 | 18,904.002737 | 35,459,366.302256 |
2023-05-04 14:55:00 | 1,875 | 1,875 | 1,870 | 1,875 | 30,233.607693 | 56,679,913.958834 |
2023-05-04 14:56:00 | 1,875 | 1,875 | 1,870 | 1,875 | 31,457.565922 | 58,904,312.414584 |
2023-05-04 14:57:00 | 1,870 | 1,875 | 1,870 | 1,870 | 26,395.346707 | 49,381,160.288804 |
2023-05-04 14:58:00 | 1,870 | 1,875 | 1,870 | 1,870 | 58,281.744019 | 109,006,308.40558 |
2023-05-04 14:59:00 | 1,870 | 1,875 | 1,870 | 1,870 | 100,827.526634 | 188,672,203.415793 |
2023-05-04 15:00:00 | 1,870 | 1,875 | 1,865 | 1,870 | 68,304.123627 | 127,675,155.134501 |
2023-05-04 15:01:00 | 1,865 | 1,870 | 1,865 | 1,870 | 90,528.202868 | 168,885,221.928468 |
2023-05-04 15:02:00 | 1,865 | 1,870 | 1,860 | 1,865 | 125,226.319719 | 233,516,108.995767 |
2023-05-04 15:03:00 | 1,865 | 1,865 | 1,860 | 1,860 | 141,478.396222 | 263,280,130.9128 |
2023-05-04 15:04:00 | 1,860 | 1,865 | 1,855 | 1,860 | 166,535.299929 | 309,726,089.724702 |
2023-05-04 15:05:00 | 1,860 | 1,860 | 1,845 | 1,845 | 806,273.088269 | 1,491,763,231.103667 |
2023-05-04 15:06:00 | 1,850 | 1,855 | 1,845 | 1,850 | 254,337.705763 | 470,284,539.637753 |
2023-05-04 15:07:00 | 1,850 | 1,855 | 1,845 | 1,850 | 123,787.79509 | 229,038,367.413521 |
2023-05-04 15:08:00 | 1,850 | 1,850 | 1,845 | 1,850 | 63,551.941039 | 117,495,905.434708 |
2023-05-04 15:09:00 | 1,850 | 1,850 | 1,845 | 1,845 | 133,386.292457 | 246,165,071.004039 |
2023-05-04 15:10:00 | 1,845 | 1,850 | 1,840 | 1,845 | 210,797.461305 | 388,814,535.390144 |
2023-05-04 15:11:00 | 1,845 | 1,850 | 1,840 | 1,840 | 179,253.214515 | 330,662,959.430667 |
2023-05-04 15:12:00 | 1,840 | 1,845 | 1,835 | 1,840 | 353,633.844565 | 650,590,938.053904 |
2023-05-04 15:13:00 | 1,840 | 1,845 | 1,835 | 1,840 | 239,742.771749 | 441,140,743.564677 |
2023-05-04 15:14:00 | 1,840 | 1,845 | 1,840 | 1,845 | 95,499.901057 | 176,095,681.339226 |
2023-05-04 15:15:00 | 1,845 | 1,850 | 1,840 | 1,845 | 139,263.204429 | 256,952,111.929264 |
2023-05-04 15:16:00 | 1,850 | 1,850 | 1,845 | 1,845 | 77,444.372015 | 143,017,941.515194 |
2023-05-04 15:17:00 | 1,845 | 1,850 | 1,840 | 1,845 | 104,755.937839 | 193,194,907.242595 |
2023-05-04 15:18:00 | 1,840 | 1,845 | 1,840 | 1,845 | 94,647.094972 | 174,599,656.998314 |
2023-05-04 15:19:00 | 1,845 | 1,850 | 1,840 | 1,845 | 70,328.476958 | 129,719,359.87105 |
2023-05-04 15:20:00 | 1,845 | 1,845 | 1,840 | 1,845 | 57,301.182093 | 105,717,454.306632 |
2023-05-04 15:21:00 | 1,845 | 1,850 | 1,845 | 1,845 | 64,561.843582 | 119,161,368.101902 |
2023-05-04 15:22:00 | 1,850 | 1,850 | 1,840 | 1,845 | 80,190.353467 | 147,950,309.818142 |
2023-05-04 15:23:00 | 1,840 | 1,845 | 1,835 | 1,840 | 275,387.600404 | 506,558,255.805258 |
2023-05-04 15:24:00 | 1,835 | 1,840 | 1,830 | 1,840 | 392,788.028846 | 720,044,013.210536 |
2023-05-04 15:25:00 | 1,835 | 1,840 | 1,830 | 1,830 | 208,875.247625 | 383,199,686.256261 |
2023-05-04 15:26:00 | 1,835 | 1,835 | 1,830 | 1,830 | 154,529.056646 | 283,020,828.032053 |
2023-05-04 15:27:00 | 1,830 | 1,835 | 1,820 | 1,825 | 674,060.14089 | 1,230,570,690.89554 |
2023-05-04 15:28:00 | 1,830 | 1,830 | 1,820 | 1,825 | 456,429.260524 | 832,135,635.833273 |
2023-05-04 15:29:00 | 1,830 | 1,830 | 1,820 | 1,825 | 283,214.453961 | 516,842,219.333868 |
2023-05-04 15:30:00 | 1,825 | 1,835 | 1,825 | 1,830 | 259,787.380866 | 475,354,200.688781 |
2023-05-04 15:31:00 | 1,835 | 1,835 | 1,830 | 1,830 | 240,583.484176 | 441,223,357.632776 |
2023-05-04 15:32:00 | 1,830 | 1,835 | 1,825 | 1,830 | 147,899.099053 | 270,616,393.307593 |
2023-05-04 15:33:00 | 1,830 | 1,835 | 1,825 | 1,835 | 93,677.448987 | 171,401,106.585259 |
2023-05-04 15:34:00 | 1,835 | 1,835 | 1,830 | 1,835 | 123,551.324861 | 226,256,188.891512 |
2023-05-04 15:35:00 | 1,830 | 1,835 | 1,825 | 1,835 | 110,060.544652 | 201,450,326.628683 |
2023-05-04 15:36:00 | 1,830 | 1,840 | 1,830 | 1,835 | 152,421.519218 | 279,573,226.120269 |
2023-05-04 15:37:00 | 1,840 | 1,840 | 1,835 | 1,840 | 86,886.034356 | 159,738,671.281526 |
2023-05-04 15:38:00 | 1,840 | 1,840 | 1,835 | 1,835 | 42,661.386819 | 78,408,028.992654 |
2023-05-04 15:39:00 | 1,840 | 1,840 | 1,835 | 1,835 | 53,201.002313 | 97,791,799.787778 |
2023-05-04 15:40:00 | 1,835 | 1,840 | 1,835 | 1,840 | 25,403.074532 | 46,716,773.475319 |
2023-05-04 15:41:00 | 1,840 | 1,840 | 1,835 | 1,840 | 159,868.467598 | 294,135,663.637302 |
2023-05-04 15:42:00 | 1,840 | 1,840 | 1,835 | 1,840 | 43,391.744673 | 79,806,131.468739 |
2023-05-04 15:43:00 | 1,840 | 1,840 | 1,835 | 1,840 | 40,751.271597 | 74,847,024.579914 |
2023-05-04 15:44:00 | 1,840 | 1,840 | 1,830 | 1,835 | 160,960.121061 | 295,341,676.345912 |