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 12:25:00 | 1,880 | 1,885 | 1,875 | 1,880 | 136,517.944996 | 256,606,207.542022 |
2023-05-04 12:26:00 | 1,880 | 1,885 | 1,875 | 1,875 | 223,132.234793 | 418,825,768.059092 |
2023-05-04 12:27:00 | 1,880 | 1,880 | 1,860 | 1,865 | 445,133.352898 | 830,838,602.495082 |
2023-05-04 12:28:00 | 1,865 | 1,870 | 1,850 | 1,855 | 726,369.380166 | 1,350,625,729.468677 |
2023-05-04 12:29:00 | 1,850 | 1,860 | 1,840 | 1,850 | 849,512.938366 | 1,570,148,015.357604 |
2023-05-04 12:30:00 | 1,850 | 1,860 | 1,845 | 1,860 | 393,001.89514 | 728,723,225.429965 |
2023-05-04 12:31:00 | 1,860 | 1,860 | 1,850 | 1,850 | 441,501.394851 | 819,668,815.143527 |
2023-05-04 12:32:00 | 1,850 | 1,855 | 1,850 | 1,855 | 238,374.914728 | 441,058,323.801722 |
2023-05-04 12:33:00 | 1,855 | 1,860 | 1,850 | 1,860 | 254,934.776597 | 472,101,266.60729 |
2023-05-04 12:34:00 | 1,855 | 1,860 | 1,845 | 1,845 | 307,262.479265 | 569,008,644.109491 |
2023-05-04 12:35:00 | 1,845 | 1,850 | 1,830 | 1,845 | 700,397.974495 | 1,288,641,742.522552 |
2023-05-04 12:36:00 | 1,845 | 1,850 | 1,840 | 1,850 | 218,150.203603 | 402,248,109.097673 |
2023-05-04 12:37:00 | 1,845 | 1,855 | 1,845 | 1,850 | 292,019.464723 | 540,214,332.815663 |
2023-05-04 12:38:00 | 1,850 | 1,860 | 1,850 | 1,855 | 284,989.392853 | 528,487,172.318804 |
2023-05-04 12:39:00 | 1,855 | 1,855 | 1,850 | 1,850 | 92,034.995387 | 170,569,751.121054 |
2023-05-04 12:40:00 | 1,855 | 1,855 | 1,845 | 1,850 | 300,837.355232 | 556,562,072.137716 |
2023-05-04 12:41:00 | 1,850 | 1,855 | 1,845 | 1,855 | 78,972.209016 | 145,970,781.011283 |
2023-05-04 12:42:00 | 1,850 | 1,855 | 1,845 | 1,850 | 98,194.682217 | 181,667,755.833074 |
2023-05-04 12:43:00 | 1,850 | 1,855 | 1,845 | 1,850 | 154,654.09207 | 286,082,505.623582 |
2023-05-04 12:44:00 | 1,850 | 1,860 | 1,845 | 1,855 | 209,570.867887 | 388,491,142.395457 |
2023-05-04 12:45:00 | 1,855 | 1,865 | 1,855 | 1,865 | 270,697.453141 | 504,085,159.865588 |
2023-05-04 12:46:00 | 1,865 | 1,865 | 1,850 | 1,855 | 189,637.441327 | 352,405,903.655271 |
2023-05-04 12:47:00 | 1,855 | 1,860 | 1,850 | 1,855 | 117,834.864141 | 218,346,452.095067 |
2023-05-04 12:48:00 | 1,855 | 1,860 | 1,850 | 1,860 | 113,027.881554 | 210,038,172.18839 |
2023-05-04 12:49:00 | 1,860 | 1,865 | 1,855 | 1,865 | 87,799.500139 | 163,346,309.431507 |
2023-05-04 12:50:00 | 1,860 | 1,865 | 1,860 | 1,865 | 128,160.721999 | 238,508,579.664622 |
2023-05-04 12:51:00 | 1,865 | 1,870 | 1,860 | 1,865 | 94,322.791689 | 176,162,885.574168 |
2023-05-04 12:52:00 | 1,870 | 1,870 | 1,865 | 1,870 | 227,675.417636 | 425,733,154.411222 |
2023-05-04 12:53:00 | 1,870 | 1,875 | 1,865 | 1,875 | 76,107.130983 | 142,392,289.78689 |
2023-05-04 12:54:00 | 1,875 | 1,880 | 1,870 | 1,880 | 150,254.555596 | 281,712,586.217654 |
2023-05-04 12:55:00 | 1,875 | 1,880 | 1,870 | 1,875 | 96,857.871799 | 181,690,762.37324 |
2023-05-04 12:56:00 | 1,875 | 1,880 | 1,875 | 1,880 | 185,107.674504 | 347,691,015.667917 |
2023-05-04 12:57:00 | 1,880 | 1,880 | 1,870 | 1,875 | 173,555.107318 | 325,529,516.556731 |
2023-05-04 12:58:00 | 1,875 | 1,875 | 1,865 | 1,875 | 201,720.815582 | 377,389,892.831866 |
2023-05-04 12:59:00 | 1,870 | 1,875 | 1,865 | 1,865 | 55,847.371417 | 104,388,595.237239 |
2023-05-04 13:00:00 | 1,870 | 1,870 | 1,855 | 1,855 | 247,488.282962 | 460,757,496.827014 |
2023-05-04 13:01:00 | 1,855 | 1,865 | 1,855 | 1,860 | 159,299.993213 | 295,995,304.43908 |
2023-05-04 13:02:00 | 1,865 | 1,865 | 1,860 | 1,865 | 78,857.595742 | 146,871,231.682018 |
2023-05-04 13:03:00 | 1,865 | 1,865 | 1,860 | 1,860 | 38,627.04282 | 72,004,759.440397 |
2023-05-04 13:04:00 | 1,865 | 1,865 | 1,860 | 1,865 | 68,190.112858 | 127,147,115.868075 |
2023-05-04 13:05:00 | 1,865 | 1,865 | 1,855 | 1,860 | 164,812.746276 | 306,693,085.161272 |
2023-05-04 13:06:00 | 1,855 | 1,860 | 1,855 | 1,855 | 43,458.558271 | 80,808,011.095348 |
2023-05-04 13:07:00 | 1,860 | 1,860 | 1,855 | 1,860 | 43,829.694913 | 81,351,297.013116 |
2023-05-04 13:08:00 | 1,855 | 1,860 | 1,855 | 1,860 | 125,810.081978 | 233,421,536.969672 |
2023-05-04 13:09:00 | 1,855 | 1,865 | 1,855 | 1,860 | 86,051.00518 | 159,983,885.141191 |
2023-05-04 13:10:00 | 1,860 | 1,865 | 1,855 | 1,860 | 67,352.098852 | 125,399,571.593341 |
2023-05-04 13:11:00 | 1,860 | 1,870 | 1,860 | 1,870 | 39,096.004162 | 72,859,549.669784 |
2023-05-04 13:12:00 | 1,870 | 1,875 | 1,865 | 1,875 | 95,888.780691 | 179,311,791.101674 |
2023-05-04 13:13:00 | 1,875 | 1,875 | 1,870 | 1,875 | 89,036.039695 | 166,736,430.097442 |
2023-05-04 13:14:00 | 1,875 | 1,875 | 1,870 | 1,870 | 65,777.775941 | 123,181,042.538273 |
2023-05-04 13:15:00 | 1,870 | 1,875 | 1,870 | 1,870 | 50,439.573455 | 94,351,840.445495 |
2023-05-04 13:16:00 | 1,870 | 1,875 | 1,870 | 1,875 | 39,419.340675 | 73,766,810.139882 |
2023-05-04 13:17:00 | 1,875 | 1,875 | 1,870 | 1,875 | 78,349.137635 | 146,709,960.959473 |
2023-05-04 13:18:00 | 1,875 | 1,875 | 1,870 | 1,870 | 10,229.113761 | 19,178,385.198666 |
2023-05-04 13:19:00 | 1,875 | 1,880 | 1,870 | 1,880 | 105,571.095055 | 198,115,111.881524 |
2023-05-04 13:20:00 | 1,880 | 1,880 | 1,875 | 1,875 | 68,582.863531 | 128,854,600.289758 |
2023-05-04 13:21:00 | 1,875 | 1,880 | 1,870 | 1,875 | 148,294.836015 | 278,011,648.416517 |
2023-05-04 13:22:00 | 1,875 | 1,885 | 1,875 | 1,885 | 127,795.136729 | 240,221,373.056333 |
2023-05-04 13:23:00 | 1,885 | 1,890 | 1,880 | 1,880 | 168,743.851101 | 317,603,742.105287 |
2023-05-04 13:24:00 | 1,880 | 1,885 | 1,870 | 1,875 | 93,277.704314 | 175,022,723.77218 |
2023-05-04 13:25:00 | 1,875 | 1,885 | 1,875 | 1,885 | 78,674.613329 | 147,911,985.388092 |
2023-05-04 13:26:00 | 1,880 | 1,885 | 1,880 | 1,880 | 70,476.349717 | 132,503,942.714553 |
2023-05-04 13:27:00 | 1,880 | 1,885 | 1,875 | 1,880 | 62,939.530464 | 118,251,770.027646 |
2023-05-04 13:28:00 | 1,880 | 1,885 | 1,880 | 1,885 | 29,921.285939 | 56,263,101.08924 |
2023-05-04 13:29:00 | 1,885 | 1,885 | 1,875 | 1,880 | 59,647.261664 | 112,158,990.311884 |
2023-05-04 13:30:00 | 1,875 | 1,880 | 1,870 | 1,870 | 61,580.676652 | 115,467,517.360582 |
2023-05-04 13:31:00 | 1,870 | 1,875 | 1,865 | 1,865 | 79,548.820604 | 148,726,316.589862 |
2023-05-04 13:32:00 | 1,865 | 1,875 | 1,865 | 1,875 | 81,938.493066 | 152,943,653.708072 |
2023-05-04 13:33:00 | 1,875 | 1,875 | 1,870 | 1,870 | 78,819.87693 | 147,515,943.525681 |
2023-05-04 13:34:00 | 1,870 | 1,875 | 1,865 | 1,870 | 52,939.594369 | 98,971,576.304349 |
2023-05-04 13:35:00 | 1,870 | 1,875 | 1,870 | 1,875 | 17,394.563421 | 32,528,964.773614 |
2023-05-04 13:36:00 | 1,870 | 1,875 | 1,870 | 1,875 | 19,279.933872 | 36,100,060.79482 |
2023-05-04 13:37:00 | 1,870 | 1,880 | 1,870 | 1,880 | 94,196.714856 | 176,787,271.985487 |
2023-05-04 13:38:00 | 1,880 | 1,880 | 1,875 | 1,880 | 60,141.724773 | 112,938,544.441049 |
2023-05-04 13:39:00 | 1,880 | 1,880 | 1,875 | 1,880 | 67,614.078585 | 126,925,209.865259 |
2023-05-04 13:40:00 | 1,880 | 1,880 | 1,875 | 1,875 | 51,109.535552 | 95,999,096.964564 |
2023-05-04 13:41:00 | 1,880 | 1,885 | 1,875 | 1,880 | 131,261.140635 | 246,887,383.935649 |
2023-05-04 13:42:00 | 1,880 | 1,885 | 1,875 | 1,885 | 41,445.64448 | 77,920,283.736449 |
2023-05-04 13:43:00 | 1,885 | 1,885 | 1,880 | 1,880 | 38,585.797243 | 72,640,653.153863 |
2023-05-04 13:44:00 | 1,880 | 1,885 | 1,880 | 1,885 | 29,621.774398 | 55,781,878.427502 |
2023-05-04 13:45:00 | 1,885 | 1,885 | 1,880 | 1,885 | 34,710.1115 | 65,348,371.744094 |
2023-05-04 13:46:00 | 1,880 | 1,885 | 1,880 | 1,885 | 30,364.037526 | 57,148,985.454412 |
2023-05-04 13:47:00 | 1,885 | 1,890 | 1,880 | 1,890 | 85,080.928919 | 160,418,408.818076 |
2023-05-04 13:48:00 | 1,890 | 1,895 | 1,885 | 1,890 | 124,083.209726 | 234,457,507.002126 |
2023-05-04 13:49:00 | 1,895 | 1,895 | 1,890 | 1,895 | 38,254.185829 | 72,414,228.229126 |
2023-05-04 13:50:00 | 1,895 | 1,895 | 1,880 | 1,885 | 172,367.451329 | 325,415,322.828205 |
2023-05-04 13:51:00 | 1,885 | 1,885 | 1,880 | 1,880 | 33,310.46357 | 62,647,769.270287 |
2023-05-04 13:52:00 | 1,880 | 1,890 | 1,880 | 1,890 | 81,624.777792 | 153,899,696.177291 |
2023-05-04 13:53:00 | 1,890 | 1,890 | 1,880 | 1,880 | 39,204.087112 | 73,908,453.078672 |
2023-05-04 13:54:00 | 1,880 | 1,890 | 1,880 | 1,885 | 48,047.505744 | 90,549,128.24582 |
2023-05-04 13:55:00 | 1,885 | 1,890 | 1,885 | 1,885 | 45,731.249568 | 86,217,791.486291 |
2023-05-04 13:56:00 | 1,885 | 1,890 | 1,885 | 1,890 | 16,661.738638 | 31,456,280.00289 |
2023-05-04 13:57:00 | 1,890 | 1,890 | 1,885 | 1,890 | 32,291.043267 | 61,014,756.192711 |
2023-05-04 13:58:00 | 1,890 | 1,890 | 1,885 | 1,890 | 27,697.817079 | 52,312,826.936506 |
2023-05-04 13:59:00 | 1,890 | 1,895 | 1,885 | 1,895 | 87,249.391335 | 165,104,093.090454 |
2023-05-04 14:00:00 | 1,895 | 1,895 | 1,885 | 1,885 | 167,949.401775 | 317,449,321.291211 |
2023-05-04 14:01:00 | 1,890 | 1,895 | 1,885 | 1,890 | 73,549.366422 | 138,943,479.736061 |
2023-05-04 14:02:00 | 1,890 | 1,895 | 1,885 | 1,890 | 54,224.84998 | 102,524,939.113652 |
2023-05-04 14:03:00 | 1,895 | 1,895 | 1,885 | 1,890 | 117,533.638821 | 222,152,809.014482 |
2023-05-04 14:04:00 | 1,890 | 1,895 | 1,890 | 1,890 | 31,352.087331 | 59,360,533.493378 |