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
- 36