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
|
|---|---|---|---|---|---|
2023-05-09 11:39:00 | 1,844.49 | 1,844.7 | 1,844.49 | 1,844.69 | 37.4671 |
2023-05-09 11:40:00 | 1,844.69 | 1,844.7 | 1,844.13 | 1,844.21 | 307.8617 |
2023-05-09 11:41:00 | 1,844.2 | 1,844.21 | 1,843.57 | 1,844.19 | 154.5924 |
2023-05-09 11:42:00 | 1,844.2 | 1,845.18 | 1,844.19 | 1,844.21 | 280.6992 |
2023-05-09 11:43:00 | 1,844.2 | 1,844.82 | 1,844.2 | 1,844.81 | 146.2934 |
2023-05-09 11:44:00 | 1,844.82 | 1,845.26 | 1,844.81 | 1,844.87 | 230.2995 |
2023-05-09 11:45:00 | 1,844.87 | 1,844.88 | 1,844.01 | 1,844.14 | 237.6228 |
2023-05-09 11:46:00 | 1,844.14 | 1,844.36 | 1,844.03 | 1,844.03 | 48.6684 |
2023-05-09 11:47:00 | 1,844.03 | 1,845.41 | 1,844.03 | 1,845.41 | 117.8579 |
2023-05-09 11:48:00 | 1,845.4 | 1,848.14 | 1,845.4 | 1,846.45 | 602.008 |
2023-05-09 11:49:00 | 1,846.45 | 1,846.6 | 1,845.67 | 1,845.67 | 431.0903 |
2023-05-09 11:50:00 | 1,845.68 | 1,847.98 | 1,845.67 | 1,847.43 | 334.9685 |
2023-05-09 11:51:00 | 1,847.43 | 1,848.2 | 1,846.67 | 1,848.2 | 291.8867 |
2023-05-09 11:52:00 | 1,848.19 | 1,848.4 | 1,847.31 | 1,848.4 | 389.2813 |
2023-05-09 11:53:00 | 1,848.4 | 1,849.5 | 1,848.2 | 1,848.89 | 285.7693 |
2023-05-09 11:54:00 | 1,848.88 | 1,849.17 | 1,847.3 | 1,847.31 | 312.222 |
2023-05-09 11:55:00 | 1,847.3 | 1,847.31 | 1,846.2 | 1,846.21 | 110.1744 |
2023-05-09 11:56:00 | 1,846.2 | 1,847.6 | 1,845.76 | 1,847.41 | 197.0445 |
2023-05-09 11:57:00 | 1,847.4 | 1,847.41 | 1,846.34 | 1,846.34 | 111.3366 |
2023-05-09 11:58:00 | 1,846.34 | 1,846.77 | 1,846.34 | 1,846.55 | 76.3744 |
2023-05-09 11:59:00 | 1,846.55 | 1,846.76 | 1,846.26 | 1,846.76 | 172.0367 |
2023-05-09 12:00:00 | 1,846.76 | 1,849.49 | 1,846.75 | 1,849.14 | 428.869 |
2023-05-09 12:01:00 | 1,849.14 | 1,850.72 | 1,848.45 | 1,849.85 | 628.5611 |
2023-05-09 12:02:00 | 1,849.84 | 1,850.71 | 1,848.56 | 1,849 | 410.0729 |
2023-05-09 12:03:00 | 1,849 | 1,849 | 1,846.56 | 1,846.7 | 463.4425 |
2023-05-09 12:04:00 | 1,846.69 | 1,846.72 | 1,846 | 1,846.03 | 482.0913 |
2023-05-09 12:05:00 | 1,846.03 | 1,846.6 | 1,845.84 | 1,846.6 | 431.179 |
2023-05-09 12:06:00 | 1,846.6 | 1,846.98 | 1,845.83 | 1,846.29 | 187.0081 |
2023-05-09 12:07:00 | 1,846.28 | 1,846.82 | 1,846.28 | 1,846.68 | 94.5367 |
2023-05-09 12:08:00 | 1,846.68 | 1,846.82 | 1,845.81 | 1,845.82 | 136.5861 |
2023-05-09 12:09:00 | 1,845.81 | 1,845.82 | 1,844.82 | 1,845.34 | 234.9472 |
2023-05-09 12:10:00 | 1,845.33 | 1,845.46 | 1,844.9 | 1,845.46 | 308.4112 |
2023-05-09 12:11:00 | 1,845.45 | 1,845.78 | 1,845.45 | 1,845.77 | 96.8953 |
2023-05-09 12:12:00 | 1,845.78 | 1,848.38 | 1,845.77 | 1,847.45 | 428.058 |
2023-05-09 12:13:00 | 1,847.45 | 1,847.88 | 1,847.44 | 1,847.68 | 86.5738 |
2023-05-09 12:14:00 | 1,847.68 | 1,852.79 | 1,847.68 | 1,852.3 | 513.922 |
2023-05-09 12:15:00 | 1,852.3 | 1,854.59 | 1,850.77 | 1,852.31 | 1,288.6669 |
2023-05-09 12:16:00 | 1,852.31 | 1,853.99 | 1,851.34 | 1,853.23 | 994.8273 |
2023-05-09 12:17:00 | 1,853.23 | 1,853.24 | 1,851.49 | 1,852.11 | 531.5471 |
2023-05-09 12:18:00 | 1,852.1 | 1,852.11 | 1,850.94 | 1,851.74 | 635.4091 |
2023-05-09 12:19:00 | 1,851.75 | 1,851.75 | 1,850.01 | 1,850.19 | 166.8917 |
2023-05-09 12:20:00 | 1,850.18 | 1,850.19 | 1,848.29 | 1,848.29 | 459.7531 |
2023-05-09 12:21:00 | 1,848.3 | 1,848.36 | 1,847.12 | 1,847.92 | 179.0143 |
2023-05-09 12:22:00 | 1,847.91 | 1,847.92 | 1,846.56 | 1,846.99 | 113.9109 |
2023-05-09 12:23:00 | 1,846.99 | 1,847.8 | 1,846.99 | 1,847.79 | 105.9394 |
2023-05-09 12:24:00 | 1,847.8 | 1,849.12 | 1,847.35 | 1,849.12 | 343.8821 |
2023-05-09 12:25:00 | 1,849.12 | 1,850.46 | 1,848.3 | 1,850.45 | 126.5697 |
2023-05-09 12:26:00 | 1,850.46 | 1,851.19 | 1,850.11 | 1,851.19 | 217.2666 |
2023-05-09 12:27:00 | 1,851.19 | 1,851.19 | 1,849 | 1,849.01 | 241.2004 |
2023-05-09 12:28:00 | 1,849.01 | 1,849.01 | 1,848.2 | 1,848.21 | 143.5848 |
2023-05-09 12:29:00 | 1,848.21 | 1,849.16 | 1,848.2 | 1,848.5 | 65.7234 |
2023-05-09 12:30:00 | 1,848.5 | 1,849.23 | 1,848.5 | 1,849.23 | 117.3907 |
2023-05-09 12:31:00 | 1,849.22 | 1,849.23 | 1,848.08 | 1,848.09 | 138.7369 |
2023-05-09 12:32:00 | 1,848.09 | 1,848.62 | 1,848 | 1,848.44 | 487.9995 |
2023-05-09 12:33:00 | 1,848.45 | 1,848.46 | 1,847.61 | 1,848.31 | 429.0701 |
2023-05-09 12:34:00 | 1,848.31 | 1,848.72 | 1,847.25 | 1,848.72 | 443.405 |
2023-05-09 12:35:00 | 1,848.71 | 1,848.73 | 1,847.47 | 1,847.48 | 240.2732 |
2023-05-09 12:36:00 | 1,847.47 | 1,848.16 | 1,847.22 | 1,847.22 | 278.4171 |
2023-05-09 12:37:00 | 1,847.23 | 1,847.65 | 1,846.8 | 1,847.64 | 323.7388 |
2023-05-09 12:38:00 | 1,847.64 | 1,847.65 | 1,846.4 | 1,846.41 | 87.2449 |
2023-05-09 12:39:00 | 1,846.41 | 1,847.52 | 1,846.06 | 1,847.25 | 606.6294 |
2023-05-09 12:40:00 | 1,847.25 | 1,847.25 | 1,846.51 | 1,847 | 223.3819 |
2023-05-09 12:41:00 | 1,846.99 | 1,847 | 1,846.99 | 1,846.99 | 86.8872 |
2023-05-09 12:42:00 | 1,847 | 1,847 | 1,846.4 | 1,846.4 | 158.9354 |
2023-05-09 12:43:00 | 1,846.41 | 1,846.41 | 1,846.21 | 1,846.32 | 90.9598 |
2023-05-09 12:44:00 | 1,846.32 | 1,846.88 | 1,846.21 | 1,846.47 | 161.4176 |
2023-05-09 12:45:00 | 1,846.47 | 1,846.72 | 1,846.14 | 1,846.14 | 122.6416 |
2023-05-09 12:46:00 | 1,846.15 | 1,846.5 | 1,846 | 1,846.5 | 98.1045 |
2023-05-09 12:47:00 | 1,846.49 | 1,848.11 | 1,846.49 | 1,848.1 | 96.4946 |
2023-05-09 12:48:00 | 1,848.1 | 1,848.71 | 1,848.1 | 1,848.4 | 152.6678 |
2023-05-09 12:49:00 | 1,848.4 | 1,849 | 1,848.4 | 1,848.83 | 279.6438 |
2023-05-09 12:50:00 | 1,848.82 | 1,849 | 1,848.4 | 1,848.84 | 240.6957 |
2023-05-09 12:51:00 | 1,848.84 | 1,848.85 | 1,846.72 | 1,847.13 | 253.1793 |
2023-05-09 12:52:00 | 1,847.13 | 1,847.14 | 1,845.85 | 1,845.85 | 126.9438 |
2023-05-09 12:53:00 | 1,845.85 | 1,846.58 | 1,845.63 | 1,846.21 | 193.8944 |
2023-05-09 12:54:00 | 1,846.2 | 1,846.56 | 1,846.2 | 1,846.55 | 57.4904 |
2023-05-09 12:55:00 | 1,846.55 | 1,846.57 | 1,846.26 | 1,846.52 | 206.6308 |
2023-05-09 12:56:00 | 1,846.51 | 1,847.59 | 1,846.51 | 1,847.58 | 225.3002 |
2023-05-09 12:57:00 | 1,847.59 | 1,847.59 | 1,846.76 | 1,846.91 | 99.5375 |
2023-05-09 12:58:00 | 1,846.91 | 1,847.45 | 1,846.91 | 1,847.25 | 82.1318 |
2023-05-09 12:59:00 | 1,847.24 | 1,847.81 | 1,847.24 | 1,847.81 | 98.1081 |
2023-05-09 13:00:00 | 1,847.8 | 1,848.28 | 1,847.67 | 1,847.68 | 195.9311 |
2023-05-09 13:01:00 | 1,847.68 | 1,847.68 | 1,847.04 | 1,847.05 | 75.7778 |
2023-05-09 13:02:00 | 1,847.05 | 1,847.59 | 1,846.85 | 1,847.59 | 133.4754 |
2023-05-09 13:03:00 | 1,847.59 | 1,848.37 | 1,847.58 | 1,848.14 | 204.1904 |
2023-05-09 13:04:00 | 1,848.14 | 1,850.8 | 1,848.13 | 1,850.39 | 404.6615 |
2023-05-09 13:05:00 | 1,850.4 | 1,850.56 | 1,849.21 | 1,849.92 | 314.133 |
2023-05-09 13:06:00 | 1,849.92 | 1,850.45 | 1,849.87 | 1,849.9 | 160.1434 |
2023-05-09 13:07:00 | 1,849.89 | 1,850.35 | 1,849.11 | 1,849.43 | 269.443 |
2023-05-09 13:08:00 | 1,849.44 | 1,850.33 | 1,847.68 | 1,850.26 | 837.8248 |
2023-05-09 13:09:00 | 1,850.27 | 1,850.32 | 1,849.8 | 1,850.31 | 121.964 |
2023-05-09 13:10:00 | 1,850.31 | 1,850.6 | 1,850.14 | 1,850.15 | 91.1015 |
2023-05-09 13:11:00 | 1,850.15 | 1,850.79 | 1,850.04 | 1,850.78 | 115.2064 |
2023-05-09 13:12:00 | 1,850.79 | 1,852 | 1,850.71 | 1,851.99 | 262.927 |
2023-05-09 13:13:00 | 1,852 | 1,852 | 1,850.2 | 1,850.2 | 236.1155 |
2023-05-09 13:14:00 | 1,850.21 | 1,850.21 | 1,849 | 1,849 | 112.9642 |
2023-05-09 13:15:00 | 1,849.01 | 1,849.01 | 1,847.37 | 1,847.71 | 263.2349 |
2023-05-09 13:16:00 | 1,847.7 | 1,847.71 | 1,846.92 | 1,846.92 | 144.1368 |
2023-05-09 13:17:00 | 1,846.92 | 1,847.4 | 1,846.54 | 1,846.54 | 189.0388 |
2023-05-09 13:18:00 | 1,846.55 | 1,846.55 | 1,846.13 | 1,846.53 | 184.0859 |