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 15:45:00 | 1,835 | 1,835 | 1,830 | 1,835 | 43,974.536296 | 80,616,052.667272 |
2023-05-04 15:46:00 | 1,835 | 1,835 | 1,830 | 1,835 | 69,881.01474 | 127,904,688.653415 |
2023-05-04 15:47:00 | 1,830 | 1,835 | 1,830 | 1,835 | 38,190.639096 | 69,997,915.761652 |
2023-05-04 15:48:00 | 1,835 | 1,840 | 1,830 | 1,835 | 105,038.064065 | 192,738,743.01911 |
2023-05-04 15:49:00 | 1,835 | 1,840 | 1,835 | 1,835 | 82,595.520439 | 151,585,379.87546 |
2023-05-04 15:50:00 | 1,835 | 1,835 | 1,830 | 1,835 | 19,363.187321 | 35,525,955.933175 |
2023-05-04 15:51:00 | 1,835 | 1,840 | 1,830 | 1,840 | 51,468.348094 | 94,421,026.88942 |
2023-05-04 15:52:00 | 1,840 | 1,840 | 1,835 | 1,840 | 69,271.370529 | 127,436,849.812427 |
2023-05-04 15:53:00 | 1,840 | 1,845 | 1,835 | 1,835 | 62,412.733008 | 114,752,211.239019 |
2023-05-04 15:54:00 | 1,840 | 1,840 | 1,830 | 1,835 | 127,639.26572 | 234,217,833.421922 |
2023-05-04 15:55:00 | 1,835 | 1,840 | 1,830 | 1,835 | 62,750.743162 | 115,140,626.043857 |
2023-05-04 15:56:00 | 1,835 | 1,840 | 1,830 | 1,840 | 53,183.711066 | 97,590,128.9457 |
2023-05-04 15:57:00 | 1,835 | 1,840 | 1,830 | 1,835 | 40,295.32263 | 73,950,626.344463 |
2023-05-04 15:58:00 | 1,830 | 1,835 | 1,830 | 1,835 | 36,214.67587 | 66,370,952.367405 |
2023-05-04 15:59:00 | 1,835 | 1,835 | 1,830 | 1,835 | 36,379.772071 | 66,723,721.374631 |
2023-05-04 16:00:00 | 1,835 | 1,835 | 1,830 | 1,835 | 50,296.71463 | 92,215,132.657455 |
2023-05-04 16:01:00 | 1,835 | 1,840 | 1,835 | 1,840 | 15,444.579433 | 28,359,719.503001 |
2023-05-04 16:02:00 | 1,840 | 1,840 | 1,835 | 1,840 | 14,141.123677 | 26,001,093.308932 |
2023-05-04 16:03:00 | 1,840 | 1,845 | 1,835 | 1,845 | 181,585.612449 | 334,137,239.490215 |
2023-05-04 16:04:00 | 1,845 | 1,850 | 1,840 | 1,845 | 105,364.960816 | 194,346,390.477412 |
2023-05-04 16:05:00 | 1,850 | 1,850 | 1,840 | 1,840 | 93,923.26879 | 173,301,352.229578 |
2023-05-04 16:06:00 | 1,845 | 1,845 | 1,840 | 1,845 | 11,359.354259 | 20,937,435.860647 |
2023-05-04 16:07:00 | 1,845 | 1,845 | 1,840 | 1,845 | 38,557.460981 | 71,093,110.878535 |
2023-05-04 16:08:00 | 1,845 | 1,845 | 1,840 | 1,845 | 59,616.582696 | 109,952,095.984031 |
2023-05-04 16:09:00 | 1,845 | 1,845 | 1,840 | 1,845 | 10,963.497349 | 20,223,544.467107 |
2023-05-04 16:10:00 | 1,840 | 1,845 | 1,835 | 1,835 | 191,860.033684 | 353,047,566.165929 |
2023-05-04 16:11:00 | 1,840 | 1,845 | 1,835 | 1,840 | 45,982.892684 | 84,602,234.717473 |
2023-05-04 16:12:00 | 1,840 | 1,840 | 1,835 | 1,835 | 24,089.383426 | 44,282,734.63853 |
2023-05-04 16:13:00 | 1,835 | 1,840 | 1,835 | 1,835 | 44,555.258596 | 81,865,093.233302 |
2023-05-04 16:14:00 | 1,840 | 1,840 | 1,835 | 1,835 | 74,869.642547 | 137,471,260.019092 |
2023-05-04 16:15:00 | 1,835 | 1,840 | 1,835 | 1,840 | 86,078.304323 | 157,960,560.470463 |
2023-05-04 16:16:00 | 1,835 | 1,840 | 1,835 | 1,840 | 34,756.393326 | 63,908,058.041879 |
2023-05-04 16:17:00 | 1,840 | 1,845 | 1,835 | 1,840 | 74,436.405694 | 136,987,532.063665 |
2023-05-04 16:18:00 | 1,840 | 1,840 | 1,835 | 1,835 | 46,759.414471 | 85,829,573.297488 |
2023-05-04 16:19:00 | 1,835 | 1,840 | 1,835 | 1,835 | 28,790.98213 | 52,893,161.723672 |
2023-05-04 16:20:00 | 1,835 | 1,840 | 1,830 | 1,835 | 144,807.710717 | 265,649,184.384027 |
2023-05-04 16:21:00 | 1,835 | 1,835 | 1,830 | 1,830 | 54,087.586842 | 99,238,141.283867 |
2023-05-04 16:22:00 | 1,835 | 1,835 | 1,830 | 1,830 | 159,749.339232 | 292,500,554.150595 |
2023-05-04 16:23:00 | 1,830 | 1,835 | 1,830 | 1,830 | 171,448.460276 | 313,752,728.78919 |
2023-05-04 16:24:00 | 1,830 | 1,835 | 1,825 | 1,825 | 80,341.198872 | 146,924,980.873309 |
2023-05-04 16:25:00 | 1,825 | 1,830 | 1,825 | 1,825 | 98,132.995758 | 179,197,657.417045 |
2023-05-04 16:26:00 | 1,825 | 1,830 | 1,825 | 1,825 | 73,548.461506 | 134,350,813.529315 |
2023-05-04 16:27:00 | 1,825 | 1,830 | 1,825 | 1,825 | 67,674.224275 | 123,571,474.585284 |
2023-05-04 16:28:00 | 1,825 | 1,830 | 1,825 | 1,825 | 52,787.903087 | 96,387,353.687211 |
2023-05-04 16:29:00 | 1,825 | 1,830 | 1,825 | 1,825 | 57,337.382153 | 104,661,774.219434 |
2023-05-04 16:30:00 | 1,825 | 1,835 | 1,825 | 1,835 | 148,141.073699 | 271,046,342.995087 |
2023-05-04 16:31:00 | 1,830 | 1,835 | 1,830 | 1,830 | 93,503.86213 | 171,136,275.943391 |
2023-05-04 16:32:00 | 1,830 | 1,835 | 1,825 | 1,830 | 163,487.829678 | 299,198,797.321712 |
2023-05-04 16:33:00 | 1,830 | 1,835 | 1,825 | 1,825 | 94,937.754437 | 173,734,240.857193 |
2023-05-04 16:34:00 | 1,830 | 1,830 | 1,825 | 1,825 | 47,987.631956 | 87,634,130.233032 |
2023-05-04 16:35:00 | 1,825 | 1,830 | 1,825 | 1,825 | 63,431.675742 | 115,963,099.143688 |
2023-05-04 16:36:00 | 1,830 | 1,830 | 1,825 | 1,830 | 42,324.929314 | 77,291,481.750359 |
2023-05-04 16:37:00 | 1,830 | 1,830 | 1,825 | 1,830 | 63,938.399318 | 116,831,140.07789 |
2023-05-04 16:38:00 | 1,825 | 1,830 | 1,825 | 1,825 | 74,127.191531 | 135,432,577.724497 |
2023-05-04 16:39:00 | 1,830 | 1,835 | 1,825 | 1,835 | 102,650.06232 | 187,855,553.985883 |
2023-05-04 16:40:00 | 1,830 | 1,835 | 1,825 | 1,830 | 126,664.933243 | 231,809,303.438109 |
2023-05-04 16:41:00 | 1,830 | 1,835 | 1,830 | 1,835 | 19,034.280009 | 34,880,238.575271 |
2023-05-04 16:42:00 | 1,835 | 1,835 | 1,830 | 1,830 | 79,085.380276 | 144,741,337.141489 |
2023-05-04 16:43:00 | 1,830 | 1,835 | 1,825 | 1,830 | 32,838.876975 | 60,060,681.706937 |
2023-05-04 16:44:00 | 1,830 | 1,830 | 1,825 | 1,830 | 28,394.795175 | 51,883,593.265669 |
2023-05-04 16:45:00 | 1,830 | 1,830 | 1,825 | 1,825 | 91,649.395249 | 167,357,968.752451 |
2023-05-04 16:46:00 | 1,825 | 1,830 | 1,820 | 1,820 | 280,964.685592 | 512,583,135.424273 |
2023-05-04 16:47:00 | 1,825 | 1,830 | 1,820 | 1,825 | 138,106.921109 | 251,799,895.99151 |
2023-05-04 16:48:00 | 1,825 | 1,830 | 1,825 | 1,825 | 103,980.869624 | 189,767,814.580426 |
2023-05-04 16:49:00 | 1,825 | 1,825 | 1,820 | 1,820 | 40,005.761415 | 72,913,608.791761 |
2023-05-04 16:50:00 | 1,825 | 1,825 | 1,820 | 1,820 | 106,650.91706 | 194,129,988.366668 |
2023-05-04 16:51:00 | 1,820 | 1,825 | 1,820 | 1,825 | 44,857.269602 | 81,696,739.028012 |
2023-05-04 16:52:00 | 1,825 | 1,825 | 1,820 | 1,825 | 64,886.078145 | 118,253,484.665959 |
2023-05-04 16:53:00 | 1,825 | 1,830 | 1,820 | 1,830 | 135,137.745387 | 246,652,858.565381 |
2023-05-04 16:54:00 | 1,830 | 1,830 | 1,825 | 1,830 | 57,423.178511 | 105,080,305.253626 |
2023-05-04 16:55:00 | 1,830 | 1,835 | 1,825 | 1,830 | 71,829.457382 | 131,452,932.726668 |
2023-05-04 16:56:00 | 1,830 | 1,835 | 1,830 | 1,835 | 29,127.437746 | 53,412,008.737596 |
2023-05-04 16:57:00 | 1,835 | 1,840 | 1,830 | 1,840 | 165,540.08972 | 303,840,590.777577 |
2023-05-04 16:58:00 | 1,840 | 1,840 | 1,835 | 1,835 | 28,085.398816 | 51,668,744.133089 |
2023-05-04 16:59:00 | 1,840 | 1,840 | 1,835 | 1,835 | 191,050.260959 | 350,738,763.383401 |
2023-05-04 17:00:00 | 1,835 | 1,835 | 1,830 | 1,835 | 51,514.459301 | 94,440,162.293517 |
2023-05-04 17:01:00 | 1,835 | 1,835 | 1,830 | 1,830 | 22,708.067446 | 41,626,577.097939 |
2023-05-04 17:02:00 | 1,835 | 1,840 | 1,835 | 1,835 | 20,903.253643 | 38,369,975.082214 |
2023-05-04 17:03:00 | 1,840 | 1,840 | 1,835 | 1,840 | 75,160.375199 | 138,291,507.62283 |
2023-05-04 17:04:00 | 1,840 | 1,845 | 1,840 | 1,845 | 46,123.813527 | 84,990,843.055991 |
2023-05-04 17:05:00 | 1,845 | 1,850 | 1,840 | 1,850 | 138,368.991453 | 255,422,171.202188 |
2023-05-04 17:06:00 | 1,845 | 1,850 | 1,840 | 1,845 | 120,900.143422 | 223,059,949.817367 |
2023-05-04 17:07:00 | 1,845 | 1,850 | 1,840 | 1,840 | 198,371.284432 | 366,044,574.320861 |
2023-05-04 17:08:00 | 1,845 | 1,845 | 1,840 | 1,845 | 50,241.07716 | 92,617,264.531175 |
2023-05-04 17:09:00 | 1,845 | 1,845 | 1,840 | 1,845 | 92,041.836399 | 169,743,316.612757 |
2023-05-04 17:10:00 | 1,845 | 1,845 | 1,840 | 1,845 | 74,215.765842 | 136,612,106.259667 |
2023-05-04 17:11:00 | 1,845 | 1,845 | 1,835 | 1,840 | 94,425.306359 | 173,758,841.971676 |
2023-05-04 17:12:00 | 1,840 | 1,840 | 1,835 | 1,840 | 82,549.566434 | 151,772,314.827834 |
2023-05-04 17:13:00 | 1,840 | 1,840 | 1,835 | 1,835 | 32,470.73637 | 59,633,967.327578 |
2023-05-04 17:14:00 | 1,835 | 1,845 | 1,835 | 1,840 | 52,369.07184 | 96,349,928.588391 |
2023-05-04 17:15:00 | 1,845 | 1,845 | 1,835 | 1,840 | 92,655.23406 | 170,464,894.718426 |
2023-05-04 17:16:00 | 1,840 | 1,845 | 1,835 | 1,840 | 36,832.082472 | 67,755,551.155292 |
2023-05-04 17:17:00 | 1,845 | 1,845 | 1,840 | 1,840 | 44,458.495513 | 81,854,022.547041 |
2023-05-04 17:18:00 | 1,840 | 1,840 | 1,835 | 1,840 | 51,079.847789 | 93,970,626.798314 |
2023-05-04 17:19:00 | 1,840 | 1,845 | 1,840 | 1,845 | 20,971.530974 | 38,645,294.093211 |
2023-05-04 17:20:00 | 1,845 | 1,845 | 1,840 | 1,845 | 99,641.384586 | 183,416,883.93712 |
2023-05-04 17:21:00 | 1,845 | 1,850 | 1,840 | 1,850 | 106,753.199205 | 197,017,934.112004 |
2023-05-04 17:22:00 | 1,850 | 1,850 | 1,845 | 1,845 | 17,321.897434 | 31,970,716.895832 |
2023-05-04 17:23:00 | 1,845 | 1,850 | 1,845 | 1,850 | 29,069.522518 | 53,769,982.837415 |
2023-05-04 17:24:00 | 1,850 | 1,855 | 1,850 | 1,850 | 164,804.38427 | 304,899,001.127193 |