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 10:45:00
| 1,970
| 1,970
| 1,955
| 1,965
| 864,449.668138
| 1,694,548,695.035754
|
2023-05-04 10:46:00
| 1,960
| 1,965
| 1,955
| 1,960
| 519,591.844719
| 1,017,997,277.088789
|
2023-05-04 10:47:00
| 1,960
| 1,965
| 1,950
| 1,950
| 439,194.685384
| 858,878,664.553076
|
2023-05-04 10:48:00
| 1,955
| 1,960
| 1,945
| 1,960
| 581,817.052221
| 1,134,681,267.895521
|
2023-05-04 10:49:00
| 1,955
| 1,965
| 1,955
| 1,960
| 275,577.337127
| 539,921,676.474905
|
2023-05-04 10:50:00
| 1,960
| 1,960
| 1,955
| 1,955
| 213,598.688879
| 418,089,243.188776
|
2023-05-04 10:51:00
| 1,955
| 1,965
| 1,955
| 1,960
| 130,413.31447
| 255,421,782.623031
|
2023-05-04 10:52:00
| 1,965
| 1,965
| 1,955
| 1,955
| 77,643.000834
| 152,110,598.42267
|
2023-05-04 10:53:00
| 1,955
| 1,960
| 1,950
| 1,950
| 226,123.511422
| 441,894,183.428118
|
2023-05-04 10:54:00
| 1,955
| 1,955
| 1,945
| 1,950
| 390,221.563098
| 760,930,209.60851
|
2023-05-04 10:55:00
| 1,955
| 1,960
| 1,950
| 1,955
| 165,978.175766
| 324,505,566.398893
|
2023-05-04 10:56:00
| 1,955
| 1,960
| 1,950
| 1,955
| 218,074.468657
| 426,522,940.678561
|
2023-05-04 10:57:00
| 1,955
| 1,960
| 1,950
| 1,960
| 106,229.762891
| 207,768,503.132507
|
2023-05-04 10:58:00
| 1,955
| 1,960
| 1,955
| 1,955
| 100,353.527552
| 196,367,910.088378
|
2023-05-04 10:59:00
| 1,955
| 1,960
| 1,950
| 1,955
| 120,719.402163
| 235,926,132.042926
|
2023-05-04 11:00:00
| 1,955
| 1,965
| 1,950
| 1,960
| 179,703.363834
| 351,806,816.72751
|
2023-05-04 11:01:00
| 1,960
| 1,965
| 1,955
| 1,960
| 132,368.018299
| 259,237,193.069026
|
2023-05-04 11:02:00
| 1,955
| 1,960
| 1,950
| 1,960
| 164,374.13801
| 321,367,697.917744
|
2023-05-04 11:03:00
| 1,955
| 1,960
| 1,950
| 1,950
| 123,735.362637
| 241,674,456.912386
|
2023-05-04 11:04:00
| 1,955
| 1,960
| 1,950
| 1,955
| 210,177.408548
| 410,904,788.900215
|
2023-05-04 11:05:00
| 1,955
| 1,960
| 1,950
| 1,955
| 100,326.014625
| 196,218,096.778149
|
2023-05-04 11:06:00
| 1,955
| 1,955
| 1,950
| 1,950
| 134,157.326737
| 261,995,051.699745
|
2023-05-04 11:07:00
| 1,955
| 1,955
| 1,950
| 1,955
| 94,903.778392
| 185,375,283.911717
|
2023-05-04 11:08:00
| 1,955
| 1,955
| 1,940
| 1,945
| 641,951.357114
| 1,250,077,423.704577
|
2023-05-04 11:09:00
| 1,945
| 1,955
| 1,945
| 1,950
| 135,082.835703
| 263,155,199.843171
|
2023-05-04 11:10:00
| 1,955
| 1,955
| 1,945
| 1,950
| 93,837.410278
| 182,940,301.079194
|
2023-05-04 11:11:00
| 1,950
| 1,950
| 1,940
| 1,940
| 244,629.996354
| 475,564,662.815419
|
2023-05-04 11:12:00
| 1,940
| 1,945
| 1,925
| 1,935
| 862,738.45035
| 1,666,920,218.42904
|
2023-05-04 11:13:00
| 1,935
| 1,940
| 1,930
| 1,930
| 264,508.209919
| 511,487,959.846567
|
2023-05-04 11:14:00
| 1,940
| 1,940
| 1,930
| 1,935
| 212,277.129996
| 410,776,731.775532
|
2023-05-04 11:15:00
| 1,935
| 1,945
| 1,930
| 1,945
| 139,848.349282
| 271,068,538.650086
|
2023-05-04 11:16:00
| 1,940
| 1,945
| 1,935
| 1,940
| 161,418.251554
| 313,041,619.963488
|
2023-05-04 11:17:00
| 1,940
| 1,940
| 1,930
| 1,935
| 260,797.626649
| 504,768,104.464487
|
2023-05-04 11:18:00
| 1,935
| 1,940
| 1,930
| 1,930
| 179,488.862407
| 347,107,405.44443
|
2023-05-04 11:19:00
| 1,930
| 1,935
| 1,925
| 1,930
| 306,540.629963
| 591,404,008.361991
|
2023-05-04 11:20:00
| 1,935
| 1,935
| 1,925
| 1,930
| 200,295.766295
| 386,633,359.625474
|
2023-05-04 11:21:00
| 1,930
| 1,935
| 1,925
| 1,925
| 83,469.759868
| 160,889,992.642843
|
2023-05-04 11:22:00
| 1,925
| 1,930
| 1,915
| 1,915
| 681,673.469896
| 1,310,376,316.559995
|
2023-05-04 11:23:00
| 1,915
| 1,925
| 1,910
| 1,910
| 636,916.791873
| 1,220,756,395.294935
|
2023-05-04 11:24:00
| 1,910
| 1,920
| 1,910
| 1,915
| 570,787.102736
| 1,092,625,411.932159
|
2023-05-04 11:25:00
| 1,915
| 1,920
| 1,910
| 1,920
| 124,257.341286
| 238,141,088.623924
|
2023-05-04 11:26:00
| 1,915
| 1,920
| 1,910
| 1,920
| 290,697.124317
| 557,187,151.597823
|
2023-05-04 11:27:00
| 1,920
| 1,925
| 1,920
| 1,920
| 85,088.270318
| 163,531,380.486092
|
2023-05-04 11:28:00
| 1,920
| 1,925
| 1,915
| 1,915
| 211,085.108372
| 405,170,741.022575
|
2023-05-04 11:29:00
| 1,915
| 1,920
| 1,910
| 1,915
| 469,778.293459
| 899,511,241.273999
|
2023-05-04 11:30:00
| 1,915
| 1,920
| 1,910
| 1,920
| 207,207.991557
| 397,337,501.370541
|
2023-05-04 11:31:00
| 1,920
| 1,925
| 1,915
| 1,915
| 145,065.721374
| 278,170,341.279596
|
2023-05-04 11:32:00
| 1,920
| 1,920
| 1,905
| 1,910
| 426,501.346368
| 814,975,526.715855
|
2023-05-04 11:33:00
| 1,910
| 1,915
| 1,905
| 1,910
| 325,024.475252
| 620,884,723.41209
|
2023-05-04 11:34:00
| 1,905
| 1,915
| 1,905
| 1,910
| 288,941.789522
| 551,324,115.512372
|
2023-05-04 11:35:00
| 1,910
| 1,920
| 1,910
| 1,915
| 251,874.275647
| 481,666,395.232501
|
2023-05-04 11:36:00
| 1,915
| 1,920
| 1,910
| 1,920
| 215,536.707955
| 412,706,223.289742
|
2023-05-04 11:37:00
| 1,915
| 1,920
| 1,915
| 1,915
| 46,550.645001
| 89,224,462.024886
|
2023-05-04 11:38:00
| 1,915
| 1,920
| 1,910
| 1,910
| 312,148.063371
| 597,213,775.567279
|
2023-05-04 11:39:00
| 1,910
| 1,920
| 1,910
| 1,910
| 184,064.535658
| 352,383,538.293485
|
2023-05-04 11:40:00
| 1,910
| 1,915
| 1,905
| 1,910
| 157,771.967572
| 301,349,545.157591
|
2023-05-04 11:41:00
| 1,915
| 1,915
| 1,910
| 1,910
| 127,519.650896
| 243,752,394.220815
|
2023-05-04 11:42:00
| 1,910
| 1,915
| 1,905
| 1,910
| 267,356.96121
| 510,473,296.586649
|
2023-05-04 11:43:00
| 1,910
| 1,920
| 1,910
| 1,920
| 75,965.084195
| 145,338,502.821508
|
2023-05-04 11:44:00
| 1,920
| 1,920
| 1,915
| 1,920
| 198,459.945142
| 380,593,707.961245
|
2023-05-04 11:45:00
| 1,920
| 1,920
| 1,915
| 1,920
| 69,906.765304
| 134,111,392.039545
|
2023-05-04 11:46:00
| 1,915
| 1,920
| 1,915
| 1,920
| 75,276.502201
| 144,282,786.290382
|
2023-05-04 11:47:00
| 1,915
| 1,920
| 1,915
| 1,920
| 341,911.784435
| 656,337,274.085229
|
2023-05-04 11:48:00
| 1,920
| 1,925
| 1,915
| 1,925
| 183,141.715735
| 351,648,073.952257
|
2023-05-04 11:49:00
| 1,925
| 1,925
| 1,915
| 1,920
| 266,931.540272
| 513,112,560.871976
|
2023-05-04 11:50:00
| 1,920
| 1,925
| 1,915
| 1,920
| 164,516.696199
| 315,897,142.898175
|
2023-05-04 11:51:00
| 1,920
| 1,920
| 1,915
| 1,920
| 25,311.395135
| 48,575,230.01768
|
2023-05-04 11:52:00
| 1,920
| 1,930
| 1,915
| 1,925
| 141,145.960868
| 271,564,886.038111
|
2023-05-04 11:53:00
| 1,925
| 1,930
| 1,925
| 1,930
| 69,011.016501
| 133,057,263.264659
|
2023-05-04 11:54:00
| 1,930
| 1,935
| 1,925
| 1,930
| 190,282.190737
| 367,164,152.77357
|
2023-05-04 11:55:00
| 1,930
| 1,930
| 1,925
| 1,930
| 74,141.32382
| 143,075,445.597879
|
2023-05-04 11:56:00
| 1,930
| 1,930
| 1,925
| 1,930
| 33,171.712608
| 63,982,572.674628
|
2023-05-04 11:57:00
| 1,925
| 1,930
| 1,925
| 1,930
| 55,434.884895
| 106,761,995.865221
|
2023-05-04 11:58:00
| 1,925
| 1,935
| 1,925
| 1,930
| 194,276.455611
| 374,953,042.478488
|
2023-05-04 11:59:00
| 1,930
| 1,930
| 1,925
| 1,930
| 40,431.632068
| 77,978,843.384896
|
2023-05-04 12:00:00
| 1,930
| 1,930
| 1,915
| 1,915
| 391,290.597353
| 753,134,673.021276
|
2023-05-04 12:01:00
| 1,920
| 1,920
| 1,905
| 1,910
| 479,901.057517
| 917,418,235.550246
|
2023-05-04 12:02:00
| 1,910
| 1,910
| 1,895
| 1,900
| 905,142.140725
| 1,722,659,495.051685
|
2023-05-04 12:03:00
| 1,900
| 1,905
| 1,890
| 1,895
| 569,185.823798
| 1,079,222,012.657554
|
2023-05-04 12:04:00
| 1,900
| 1,905
| 1,890
| 1,900
| 315,384.76201
| 598,785,536.566974
|
2023-05-04 12:05:00
| 1,900
| 1,905
| 1,895
| 1,900
| 124,544.254188
| 236,595,683.543806
|
2023-05-04 12:06:00
| 1,900
| 1,910
| 1,900
| 1,905
| 166,352.892893
| 316,693,044.763636
|
2023-05-04 12:07:00
| 1,900
| 1,910
| 1,900
| 1,905
| 116,912.153809
| 222,706,150.391971
|
2023-05-04 12:08:00
| 1,905
| 1,905
| 1,900
| 1,905
| 112,129.017613
| 213,487,726.909908
|
2023-05-04 12:09:00
| 1,905
| 1,905
| 1,895
| 1,895
| 186,683.532407
| 354,618,935.602056
|
2023-05-04 12:10:00
| 1,900
| 1,905
| 1,895
| 1,900
| 117,785.259691
| 223,834,015.403544
|
2023-05-04 12:11:00
| 1,900
| 1,905
| 1,900
| 1,900
| 143,145.833938
| 272,017,636.435251
|
2023-05-04 12:12:00
| 1,900
| 1,905
| 1,895
| 1,900
| 123,421.669695
| 234,524,491.041103
|
2023-05-04 12:13:00
| 1,900
| 1,905
| 1,895
| 1,895
| 120,225.370193
| 228,283,086.234543
|
2023-05-04 12:14:00
| 1,895
| 1,900
| 1,885
| 1,885
| 494,794.784291
| 935,461,653.941108
|
2023-05-04 12:15:00
| 1,885
| 1,900
| 1,885
| 1,895
| 274,824.56677
| 520,146,601.909994
|
2023-05-04 12:16:00
| 1,895
| 1,900
| 1,880
| 1,880
| 409,260.272365
| 771,924,268.614791
|
2023-05-04 12:17:00
| 1,885
| 1,885
| 1,875
| 1,880
| 482,624.300722
| 906,482,307.657517
|
2023-05-04 12:18:00
| 1,880
| 1,885
| 1,880
| 1,880
| 220,641.686809
| 415,069,330.62375
|
2023-05-04 12:19:00
| 1,880
| 1,880
| 1,865
| 1,875
| 695,762.550893
| 1,301,029,103.502653
|
2023-05-04 12:20:00
| 1,875
| 1,880
| 1,875
| 1,875
| 211,013.906939
| 396,051,000.134321
|
2023-05-04 12:21:00
| 1,880
| 1,880
| 1,870
| 1,875
| 251,635.07207
| 471,710,893.107237
|
2023-05-04 12:22:00
| 1,875
| 1,885
| 1,875
| 1,880
| 210,457.747971
| 395,573,204.781023
|
2023-05-04 12:23:00
| 1,880
| 1,885
| 1,875
| 1,880
| 117,885.90111
| 221,657,501.795293
|
2023-05-04 12:24:00
| 1,880
| 1,885
| 1,875
| 1,880
| 103,585.975012
| 194,763,380.099079
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.