date
stringlengths 19
19
| open_price
float64 1.52k
4.09k
| high_price
float64 1.52k
4.09k
| low_price
float64 1.52k
4.09k
| close_price
float64 1.52k
4.09k
| volume
float64 1.3
19.4k
|
|---|---|---|---|---|---|
2023-05-10 01:40:00 | 1,850.9 | 1,852.31 | 1,850.89 | 1,852.3 | 233.8634 |
2023-05-10 01:41:00 | 1,852.3 | 1,852.61 | 1,852.05 | 1,852.16 | 143.3733 |
2023-05-10 01:42:00 | 1,852.16 | 1,852.16 | 1,851.6 | 1,852.06 | 163.6743 |
2023-05-10 01:43:00 | 1,852.05 | 1,852.06 | 1,850.48 | 1,850.85 | 228.1647 |
2023-05-10 01:44:00 | 1,850.85 | 1,850.97 | 1,850.53 | 1,850.96 | 145.8935 |
2023-05-10 01:45:00 | 1,850.97 | 1,851.29 | 1,850.52 | 1,850.53 | 113.9009 |
2023-05-10 01:46:00 | 1,850.52 | 1,850.53 | 1,849.38 | 1,849.6 | 257.6146 |
2023-05-10 01:47:00 | 1,849.6 | 1,849.86 | 1,849.18 | 1,849.86 | 163.9178 |
2023-05-10 01:48:00 | 1,849.86 | 1,849.86 | 1,849.41 | 1,849.58 | 140.0177 |
2023-05-10 01:49:00 | 1,849.58 | 1,849.9 | 1,849.58 | 1,849.89 | 71.587 |
2023-05-10 01:50:00 | 1,849.89 | 1,850 | 1,848.41 | 1,849.76 | 226.6869 |
2023-05-10 01:51:00 | 1,849.76 | 1,850.4 | 1,849 | 1,849.2 | 182.559 |
2023-05-10 01:52:00 | 1,849.2 | 1,849.26 | 1,848.56 | 1,848.98 | 119.5284 |
2023-05-10 01:53:00 | 1,848.98 | 1,849.59 | 1,848.8 | 1,848.8 | 97.2367 |
2023-05-10 01:54:00 | 1,848.8 | 1,850.18 | 1,848.8 | 1,849.06 | 148.2472 |
2023-05-10 01:55:00 | 1,849.07 | 1,850.01 | 1,849.06 | 1,850.01 | 83.97 |
2023-05-10 01:56:00 | 1,850.01 | 1,850.01 | 1,848.53 | 1,848.61 | 154.5045 |
2023-05-10 01:57:00 | 1,848.61 | 1,848.68 | 1,848.41 | 1,848.62 | 54.7565 |
2023-05-10 01:58:00 | 1,848.61 | 1,849.32 | 1,848.61 | 1,848.89 | 126.798 |
2023-05-10 01:59:00 | 1,848.89 | 1,849.16 | 1,848.61 | 1,848.62 | 75.2828 |
2023-05-10 02:00:00 | 1,848.61 | 1,849.16 | 1,848.61 | 1,848.68 | 114.2223 |
2023-05-10 02:01:00 | 1,848.69 | 1,848.85 | 1,848.36 | 1,848.37 | 180.188 |
2023-05-10 02:02:00 | 1,848.36 | 1,849.05 | 1,848.36 | 1,849.04 | 93.7606 |
2023-05-10 02:03:00 | 1,849.05 | 1,849.8 | 1,849.04 | 1,849.78 | 50.5719 |
2023-05-10 02:04:00 | 1,849.79 | 1,849.79 | 1,849.57 | 1,849.58 | 57.9644 |
2023-05-10 02:05:00 | 1,849.57 | 1,849.58 | 1,848.85 | 1,849.08 | 115.2329 |
2023-05-10 02:06:00 | 1,849.07 | 1,849.32 | 1,848.92 | 1,848.92 | 27.7947 |
2023-05-10 02:07:00 | 1,848.92 | 1,849 | 1,848.62 | 1,848.63 | 71.3159 |
2023-05-10 02:08:00 | 1,848.62 | 1,849.12 | 1,848.62 | 1,849.11 | 140.6942 |
2023-05-10 02:09:00 | 1,849.12 | 1,849.12 | 1,848.49 | 1,848.5 | 56.7257 |
2023-05-10 02:10:00 | 1,848.5 | 1,848.5 | 1,848.16 | 1,848.22 | 70.3485 |
2023-05-10 02:11:00 | 1,848.23 | 1,848.72 | 1,848.18 | 1,848.71 | 143.2817 |
2023-05-10 02:12:00 | 1,848.71 | 1,848.87 | 1,848.63 | 1,848.64 | 75.9141 |
2023-05-10 02:13:00 | 1,848.63 | 1,849.21 | 1,848.63 | 1,849.2 | 128.4915 |
2023-05-10 02:14:00 | 1,849.2 | 1,849.22 | 1,848.6 | 1,848.61 | 118.4714 |
2023-05-10 02:15:00 | 1,848.61 | 1,849.05 | 1,848.6 | 1,849.04 | 86.7129 |
2023-05-10 02:16:00 | 1,849.05 | 1,849.13 | 1,849.04 | 1,849.12 | 43.6479 |
2023-05-10 02:17:00 | 1,849.12 | 1,849.13 | 1,848.18 | 1,848.18 | 49.124 |
2023-05-10 02:18:00 | 1,848.19 | 1,848.19 | 1,847.54 | 1,847.66 | 135.1027 |
2023-05-10 02:19:00 | 1,847.66 | 1,847.95 | 1,847.65 | 1,847.86 | 196.0619 |
2023-05-10 02:20:00 | 1,847.85 | 1,847.86 | 1,847.05 | 1,847.06 | 76.5075 |
2023-05-10 02:21:00 | 1,847.06 | 1,847.06 | 1,846.66 | 1,846.83 | 171.0921 |
2023-05-10 02:22:00 | 1,846.84 | 1,848.55 | 1,846.83 | 1,848.23 | 408.9817 |
2023-05-10 02:23:00 | 1,848.23 | 1,848.23 | 1,847.04 | 1,847.04 | 340.8995 |
2023-05-10 02:24:00 | 1,847.05 | 1,847.05 | 1,846.26 | 1,846.39 | 160.9993 |
2023-05-10 02:25:00 | 1,846.4 | 1,847.44 | 1,846.39 | 1,847.28 | 183.7019 |
2023-05-10 02:26:00 | 1,847.28 | 1,848.27 | 1,847.28 | 1,848.26 | 293.0904 |
2023-05-10 02:27:00 | 1,848.27 | 1,848.4 | 1,848.26 | 1,848.39 | 95.5234 |
2023-05-10 02:28:00 | 1,848.4 | 1,848.92 | 1,848.23 | 1,848.83 | 127.6617 |
2023-05-10 02:29:00 | 1,848.83 | 1,849.26 | 1,848.83 | 1,849 | 80.6416 |
2023-05-10 02:30:00 | 1,849.01 | 1,849.14 | 1,848.81 | 1,848.82 | 86.255 |
2023-05-10 02:31:00 | 1,848.81 | 1,849.09 | 1,848.66 | 1,848.66 | 93.6719 |
2023-05-10 02:32:00 | 1,848.67 | 1,848.67 | 1,847.61 | 1,847.61 | 154.5271 |
2023-05-10 02:33:00 | 1,847.62 | 1,847.62 | 1,846.81 | 1,846.81 | 116.3735 |
2023-05-10 02:34:00 | 1,846.82 | 1,847.19 | 1,846.04 | 1,846.04 | 190.4178 |
2023-05-10 02:35:00 | 1,846.04 | 1,846.51 | 1,845.84 | 1,845.84 | 156.3507 |
2023-05-10 02:36:00 | 1,845.85 | 1,846.08 | 1,845.14 | 1,845.18 | 329.4621 |
2023-05-10 02:37:00 | 1,845.18 | 1,845.8 | 1,844.79 | 1,845.79 | 239.5023 |
2023-05-10 02:38:00 | 1,845.8 | 1,845.8 | 1,844.9 | 1,845.65 | 91.8399 |
2023-05-10 02:39:00 | 1,845.64 | 1,845.88 | 1,845.6 | 1,845.61 | 91.1935 |
2023-05-10 02:40:00 | 1,845.61 | 1,845.61 | 1,845.11 | 1,845.13 | 150.0291 |
2023-05-10 02:41:00 | 1,845.13 | 1,845.53 | 1,844.22 | 1,844.23 | 200.7967 |
2023-05-10 02:42:00 | 1,844.22 | 1,844.69 | 1,844.22 | 1,844.61 | 105.8378 |
2023-05-10 02:43:00 | 1,844.6 | 1,844.88 | 1,844.26 | 1,844.71 | 164.873 |
2023-05-10 02:44:00 | 1,844.72 | 1,845.2 | 1,844.44 | 1,845.2 | 143.3558 |
2023-05-10 02:45:00 | 1,845.19 | 1,845.7 | 1,844.79 | 1,845.69 | 498.2321 |
2023-05-10 02:46:00 | 1,845.7 | 1,845.7 | 1,845.33 | 1,845.5 | 41.6157 |
2023-05-10 02:47:00 | 1,845.5 | 1,845.65 | 1,845.49 | 1,845.65 | 67.9747 |
2023-05-10 02:48:00 | 1,845.64 | 1,845.84 | 1,845.19 | 1,845.83 | 202.6179 |
2023-05-10 02:49:00 | 1,845.84 | 1,846.18 | 1,845.83 | 1,846.01 | 77.5589 |
2023-05-10 02:50:00 | 1,846.01 | 1,846.22 | 1,846.01 | 1,846.22 | 56.5572 |
2023-05-10 02:51:00 | 1,846.21 | 1,846.54 | 1,846.21 | 1,846.45 | 143.2331 |
2023-05-10 02:52:00 | 1,846.46 | 1,846.46 | 1,846.04 | 1,846.05 | 119.7864 |
2023-05-10 02:53:00 | 1,846.04 | 1,846.05 | 1,846.04 | 1,846.05 | 20.8709 |
2023-05-10 02:54:00 | 1,846.05 | 1,846.05 | 1,846.04 | 1,846.05 | 22.9994 |
2023-05-10 02:55:00 | 1,846.05 | 1,846.05 | 1,845.36 | 1,845.36 | 682.7525 |
2023-05-10 02:56:00 | 1,845.36 | 1,845.37 | 1,844.4 | 1,844.41 | 1,008.7399 |
2023-05-10 02:57:00 | 1,844.4 | 1,845 | 1,844.4 | 1,844.61 | 290.6579 |
2023-05-10 02:58:00 | 1,844.62 | 1,844.72 | 1,844.61 | 1,844.72 | 70.5622 |
2023-05-10 02:59:00 | 1,844.71 | 1,844.72 | 1,844.4 | 1,844.49 | 101.6839 |
2023-05-10 03:00:00 | 1,844.48 | 1,844.85 | 1,844.48 | 1,844.8 | 167.3518 |
2023-05-10 03:01:00 | 1,844.79 | 1,845.08 | 1,844.79 | 1,845.07 | 133.2651 |
2023-05-10 03:02:00 | 1,845.08 | 1,845.08 | 1,844.45 | 1,844.83 | 130.2487 |
2023-05-10 03:03:00 | 1,844.83 | 1,845.2 | 1,844.83 | 1,845.19 | 51.0944 |
2023-05-10 03:04:00 | 1,845.19 | 1,845.75 | 1,845.19 | 1,845.24 | 99.4204 |
2023-05-10 03:05:00 | 1,845.24 | 1,845.25 | 1,845.23 | 1,845.24 | 24.6953 |
2023-05-10 03:06:00 | 1,845.24 | 1,845.24 | 1,845 | 1,845 | 107.652 |
2023-05-10 03:07:00 | 1,845 | 1,845.3 | 1,845 | 1,845.05 | 120.7532 |
2023-05-10 03:08:00 | 1,845.04 | 1,845.3 | 1,845.04 | 1,845.05 | 117.4078 |
2023-05-10 03:09:00 | 1,845.05 | 1,845.8 | 1,845 | 1,845.66 | 169.006 |
2023-05-10 03:10:00 | 1,845.65 | 1,845.66 | 1,845.65 | 1,845.65 | 34.2824 |
2023-05-10 03:11:00 | 1,845.66 | 1,845.99 | 1,845.65 | 1,845.99 | 71.6114 |
2023-05-10 03:12:00 | 1,845.98 | 1,845.99 | 1,845.44 | 1,845.71 | 280.5032 |
2023-05-10 03:13:00 | 1,845.71 | 1,846.18 | 1,845.7 | 1,846.02 | 259.5076 |
2023-05-10 03:14:00 | 1,846.01 | 1,846.02 | 1,846.01 | 1,846.02 | 144.0944 |
2023-05-10 03:15:00 | 1,846.02 | 1,846.03 | 1,846.01 | 1,846.02 | 40.8108 |
2023-05-10 03:16:00 | 1,846.02 | 1,846.89 | 1,845.36 | 1,845.36 | 696.8977 |
2023-05-10 03:17:00 | 1,845.37 | 1,845.37 | 1,845 | 1,845.07 | 204.2701 |
2023-05-10 03:18:00 | 1,845.06 | 1,845.24 | 1,845 | 1,845.01 | 110.3228 |
2023-05-10 03:19:00 | 1,845.01 | 1,845.12 | 1,844.46 | 1,844.46 | 419.7622 |