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 09:05:00 | 1,825 | 2,015 | 1,820 | 1,975 | 13,139,303.582607 | 25,909,437,381.44693 |
2023-05-04 09:06:00 | 1,970 | 1,985 | 1,960 | 1,965 | 4,593,641.402863 | 9,063,733,376.602995 |
2023-05-04 09:07:00 | 1,970 | 1,990 | 1,965 | 1,990 | 2,737,681.926473 | 5,413,674,837.399997 |
2023-05-04 09:08:00 | 1,985 | 1,995 | 1,970 | 1,975 | 2,330,906.216369 | 4,621,071,384.560547 |
2023-05-04 09:09:00 | 1,975 | 1,980 | 1,950 | 1,960 | 2,320,489.456517 | 4,555,202,614.216397 |
2023-05-04 09:10:00 | 1,965 | 1,965 | 1,945 | 1,950 | 1,604,230.109856 | 3,131,352,514.905138 |
2023-05-04 09:11:00 | 1,950 | 1,960 | 1,945 | 1,950 | 1,335,907.90513 | 2,610,592,948.895815 |
2023-05-04 09:12:00 | 1,955 | 1,955 | 1,940 | 1,950 | 871,215.204483 | 1,696,845,919.748206 |
2023-05-04 09:13:00 | 1,945 | 1,980 | 1,945 | 1,975 | 1,447,910.569264 | 2,838,444,116.341032 |
2023-05-04 09:14:00 | 1,975 | 1,985 | 1,970 | 1,975 | 1,261,372.436313 | 2,493,699,242.798849 |
2023-05-04 09:15:00 | 1,975 | 1,980 | 1,965 | 1,965 | 593,218.190893 | 1,168,751,703.252174 |
2023-05-04 09:16:00 | 1,970 | 1,980 | 1,965 | 1,975 | 778,843.585056 | 1,536,646,636.348136 |
2023-05-04 09:17:00 | 1,980 | 1,980 | 1,970 | 1,975 | 469,166.515374 | 926,627,472.568905 |
2023-05-04 09:18:00 | 1,975 | 1,975 | 1,960 | 1,960 | 560,072.436435 | 1,101,926,134.680114 |
2023-05-04 09:19:00 | 1,965 | 1,970 | 1,960 | 1,970 | 540,043.849729 | 1,060,105,244.130187 |
2023-05-04 09:20:00 | 1,965 | 1,975 | 1,965 | 1,970 | 411,370.290769 | 810,368,854.871108 |
2023-05-04 09:21:00 | 1,975 | 1,980 | 1,970 | 1,975 | 479,584.499154 | 946,552,192.419998 |
2023-05-04 09:22:00 | 1,975 | 1,980 | 1,970 | 1,975 | 566,921.525078 | 1,119,648,453.096984 |
2023-05-04 09:23:00 | 1,975 | 1,980 | 1,965 | 1,970 | 663,103.884712 | 1,307,528,826.850299 |
2023-05-04 09:24:00 | 1,970 | 1,975 | 1,965 | 1,970 | 480,256.318956 | 946,176,732.219294 |
2023-05-04 09:25:00 | 1,970 | 1,980 | 1,965 | 1,980 | 655,778.00629 | 1,295,409,037.713563 |
2023-05-04 09:26:00 | 1,985 | 1,985 | 1,975 | 1,980 | 408,731.694873 | 809,275,184.168276 |
2023-05-04 09:27:00 | 1,980 | 1,990 | 1,980 | 1,980 | 983,209.784459 | 1,951,040,278.516075 |
2023-05-04 09:28:00 | 1,985 | 1,985 | 1,975 | 1,980 | 425,196.065554 | 842,397,231.088581 |
2023-05-04 09:29:00 | 1,985 | 1,995 | 1,980 | 1,985 | 653,690.74842 | 1,300,154,653.157861 |
2023-05-04 09:30:00 | 1,990 | 2,030 | 1,985 | 2,025 | 1,229,125.331451 | 2,460,977,875.368677 |
2023-05-04 09:31:00 | 2,025 | 2,045 | 2,020 | 2,040 | 2,389,799.348988 | 4,861,448,820.715144 |
2023-05-04 09:32:00 | 2,040 | 2,040 | 2,025 | 2,030 | 1,179,225.654598 | 2,399,400,262.3378 |
2023-05-04 09:33:00 | 2,030 | 2,065 | 2,020 | 2,050 | 1,647,573.517538 | 3,361,324,031.248601 |
2023-05-04 09:34:00 | 2,055 | 2,060 | 2,045 | 2,050 | 1,063,805.660494 | 2,183,346,339.472218 |
2023-05-04 09:35:00 | 2,050 | 2,070 | 2,040 | 2,065 | 1,113,545.707967 | 2,283,955,380.293542 |
2023-05-04 09:36:00 | 2,065 | 2,070 | 2,045 | 2,045 | 1,191,434.546128 | 2,454,028,613.339101 |
2023-05-04 09:37:00 | 2,045 | 2,060 | 2,045 | 2,055 | 740,328.823315 | 1,519,301,953.414669 |
2023-05-04 09:38:00 | 2,055 | 2,060 | 2,035 | 2,040 | 821,500.159404 | 1,682,003,954.299653 |
2023-05-04 09:39:00 | 2,035 | 2,045 | 2,015 | 2,020 | 1,267,333.394052 | 2,571,043,444.087948 |
2023-05-04 09:40:00 | 2,020 | 2,025 | 2,015 | 2,020 | 693,148.121044 | 1,400,707,507.46246 |
2023-05-04 09:41:00 | 2,020 | 2,025 | 1,995 | 2,005 | 1,798,294.738154 | 3,609,922,650.704482 |
2023-05-04 09:42:00 | 2,000 | 2,005 | 1,990 | 2,005 | 1,188,795.491532 | 2,375,062,563.666876 |
2023-05-04 09:43:00 | 2,005 | 2,015 | 2,000 | 2,005 | 1,146,303.477225 | 2,299,069,727.08333 |
2023-05-04 09:44:00 | 2,005 | 2,020 | 2,005 | 2,015 | 380,916.645737 | 766,736,375.581458 |
2023-05-04 09:45:00 | 2,020 | 2,030 | 2,015 | 2,020 | 612,636.326394 | 1,238,646,255.525985 |
2023-05-04 09:46:00 | 2,020 | 2,020 | 2,000 | 2,005 | 665,051.813054 | 1,337,898,873.974463 |
2023-05-04 09:47:00 | 2,000 | 2,005 | 1,990 | 1,995 | 896,992.957225 | 1,788,637,571.576879 |
2023-05-04 09:48:00 | 1,995 | 2,000 | 1,990 | 2,000 | 415,796.191803 | 829,528,545.141089 |
2023-05-04 09:49:00 | 1,995 | 2,005 | 1,995 | 2,000 | 365,153.455747 | 730,400,664.555911 |
2023-05-04 09:50:00 | 2,000 | 2,015 | 1,995 | 2,010 | 436,441.292812 | 875,890,266.591662 |
2023-05-04 09:51:00 | 2,015 | 2,015 | 1,990 | 1,995 | 435,888.676063 | 872,272,714.214077 |
2023-05-04 09:52:00 | 1,990 | 1,995 | 1,980 | 1,985 | 712,908.692862 | 1,417,642,015.12609 |
2023-05-04 09:53:00 | 1,985 | 1,990 | 1,970 | 1,980 | 853,205.858741 | 1,687,279,942.502967 |
2023-05-04 09:54:00 | 1,980 | 1,990 | 1,975 | 1,985 | 317,391.655854 | 629,424,327.963477 |
2023-05-04 09:55:00 | 1,985 | 1,990 | 1,980 | 1,990 | 408,213.329885 | 810,956,387.027941 |
2023-05-04 09:56:00 | 1,990 | 1,995 | 1,985 | 1,985 | 382,194.230655 | 760,735,466.909291 |
2023-05-04 09:57:00 | 1,990 | 1,990 | 1,970 | 1,970 | 452,830.46131 | 896,381,297.167126 |
2023-05-04 09:58:00 | 1,970 | 1,980 | 1,970 | 1,980 | 270,602.28017 | 534,686,388.178993 |
2023-05-04 09:59:00 | 1,980 | 1,980 | 1,970 | 1,975 | 323,083.045756 | 638,179,712.292177 |
2023-05-04 10:00:00 | 1,980 | 1,995 | 1,975 | 1,990 | 443,669.677467 | 880,931,172.426642 |
2023-05-04 10:01:00 | 1,990 | 1,990 | 1,980 | 1,980 | 242,171.822363 | 481,411,274.429419 |
2023-05-04 10:02:00 | 1,985 | 1,990 | 1,980 | 1,990 | 169,945.262571 | 337,368,513.677469 |
2023-05-04 10:03:00 | 1,990 | 2,000 | 1,985 | 1,995 | 313,077.145867 | 623,905,257.385792 |
2023-05-04 10:04:00 | 1,995 | 1,995 | 1,985 | 1,990 | 183,308.726963 | 364,917,773.155424 |
2023-05-04 10:05:00 | 1,990 | 2,000 | 1,990 | 1,995 | 199,770.868101 | 398,565,933.965683 |
2023-05-04 10:06:00 | 2,000 | 2,010 | 1,995 | 2,000 | 422,232.589194 | 845,618,663.52226 |
2023-05-04 10:07:00 | 2,000 | 2,005 | 1,990 | 2,000 | 329,098.860399 | 657,345,823.361076 |
2023-05-04 10:08:00 | 2,005 | 2,005 | 1,995 | 2,005 | 147,676.90789 | 295,268,363.313244 |
2023-05-04 10:09:00 | 2,005 | 2,005 | 1,995 | 1,995 | 114,501.675762 | 228,950,556.085366 |
2023-05-04 10:10:00 | 1,995 | 2,000 | 1,990 | 2,000 | 263,681.631865 | 526,135,827.22711 |
2023-05-04 10:11:00 | 2,000 | 2,005 | 1,995 | 2,000 | 286,784.391285 | 573,473,712.459819 |
2023-05-04 10:12:00 | 2,000 | 2,000 | 1,985 | 1,990 | 207,938.010592 | 414,179,563.323776 |
2023-05-04 10:13:00 | 1,990 | 1,995 | 1,985 | 1,985 | 115,407.422991 | 229,504,491.130904 |
2023-05-04 10:14:00 | 1,985 | 1,990 | 1,980 | 1,990 | 173,206.461147 | 343,866,553.376615 |
2023-05-04 10:15:00 | 1,985 | 1,995 | 1,985 | 1,990 | 168,594.464266 | 335,531,094.5654 |
2023-05-04 10:16:00 | 1,990 | 1,995 | 1,985 | 1,990 | 124,089.467547 | 246,660,862.105566 |
2023-05-04 10:17:00 | 1,990 | 1,995 | 1,985 | 1,990 | 100,281.370861 | 199,596,462.389105 |
2023-05-04 10:18:00 | 1,990 | 1,995 | 1,985 | 1,990 | 67,165.012972 | 133,644,202.741213 |
2023-05-04 10:19:00 | 1,990 | 1,990 | 1,985 | 1,990 | 68,835.983406 | 136,714,450.292515 |
2023-05-04 10:20:00 | 1,990 | 1,990 | 1,980 | 1,990 | 173,613.401784 | 344,673,934.374407 |
2023-05-04 10:21:00 | 1,990 | 1,995 | 1,985 | 1,990 | 161,660.699348 | 321,914,331.533681 |
2023-05-04 10:22:00 | 1,995 | 2,005 | 1,990 | 2,000 | 224,101.220074 | 447,654,812.848605 |
2023-05-04 10:23:00 | 2,000 | 2,005 | 1,995 | 2,000 | 213,817.799291 | 427,996,521.710893 |
2023-05-04 10:24:00 | 2,000 | 2,000 | 1,995 | 2,000 | 60,305.220426 | 120,450,430.80273 |
2023-05-04 10:25:00 | 1,995 | 2,000 | 1,990 | 1,995 | 138,836.738681 | 276,964,849.117192 |
2023-05-04 10:26:00 | 1,990 | 1,995 | 1,985 | 1,985 | 178,045.30119 | 354,160,443.858054 |
2023-05-04 10:27:00 | 1,985 | 1,995 | 1,985 | 1,995 | 167,912.822947 | 334,023,894.957707 |
2023-05-04 10:28:00 | 1,995 | 1,995 | 1,990 | 1,995 | 35,166.881841 | 70,148,472.940026 |
2023-05-04 10:29:00 | 1,995 | 1,995 | 1,985 | 1,990 | 97,389.417563 | 193,789,409.06077 |
2023-05-04 10:30:00 | 1,990 | 1,995 | 1,990 | 1,990 | 49,615.180302 | 98,767,177.259387 |
2023-05-04 10:31:00 | 1,995 | 2,000 | 1,990 | 2,000 | 161,591.277824 | 322,401,961.471918 |
2023-05-04 10:32:00 | 2,000 | 2,005 | 1,995 | 2,000 | 181,557.004798 | 363,136,133.448779 |
2023-05-04 10:33:00 | 2,000 | 2,005 | 2,000 | 2,005 | 110,511.516584 | 221,167,831.836656 |
2023-05-04 10:34:00 | 2,000 | 2,005 | 2,000 | 2,000 | 119,605.359789 | 239,249,419.071385 |
2023-05-04 10:35:00 | 2,000 | 2,010 | 2,000 | 2,005 | 329,611.946689 | 660,556,569.538141 |
2023-05-04 10:36:00 | 2,005 | 2,005 | 1,990 | 1,990 | 363,687.336332 | 725,696,244.358081 |
2023-05-04 10:37:00 | 1,985 | 1,995 | 1,980 | 1,985 | 408,215.461457 | 810,721,788.578865 |
2023-05-04 10:38:00 | 1,985 | 1,995 | 1,985 | 1,990 | 216,555.854455 | 430,441,500.648364 |
2023-05-04 10:39:00 | 1,985 | 1,990 | 1,980 | 1,980 | 147,809.042532 | 293,159,407.595567 |
2023-05-04 10:40:00 | 1,985 | 1,985 | 1,975 | 1,975 | 228,462.997747 | 452,396,904.995969 |
2023-05-04 10:41:00 | 1,980 | 1,985 | 1,975 | 1,980 | 423,548.531865 | 837,486,467.291986 |
2023-05-04 10:42:00 | 1,985 | 1,985 | 1,975 | 1,980 | 173,929.986776 | 344,055,305.167764 |
2023-05-04 10:43:00 | 1,975 | 1,980 | 1,975 | 1,980 | 57,165.332983 | 113,116,695.826868 |
2023-05-04 10:44:00 | 1,975 | 1,980 | 1,970 | 1,970 | 388,840.69044 | 767,636,093.840015 |
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 78