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 18:19:00 | 1,847.18 | 1,847.52 | 1,847.18 | 1,847.45 | 127.422 |
2023-05-09 18:20:00 | 1,847.44 | 1,847.45 | 1,846.63 | 1,847 | 60.6171 |
2023-05-09 18:21:00 | 1,846.99 | 1,847 | 1,846.32 | 1,846.33 | 64.9946 |
2023-05-09 18:22:00 | 1,846.33 | 1,846.93 | 1,846.28 | 1,846.87 | 67.1921 |
2023-05-09 18:23:00 | 1,846.88 | 1,847.29 | 1,846.76 | 1,847.28 | 96.2894 |
2023-05-09 18:24:00 | 1,847.29 | 1,847.46 | 1,847.28 | 1,847.46 | 41.3521 |
2023-05-09 18:25:00 | 1,847.46 | 1,847.49 | 1,847.06 | 1,847.49 | 99.1832 |
2023-05-09 18:26:00 | 1,847.48 | 1,847.6 | 1,847.2 | 1,847.44 | 79.1437 |
2023-05-09 18:27:00 | 1,847.43 | 1,847.8 | 1,847.19 | 1,847.2 | 83.0385 |
2023-05-09 18:28:00 | 1,847.2 | 1,847.61 | 1,847.19 | 1,847.61 | 44.5654 |
2023-05-09 18:29:00 | 1,847.61 | 1,847.61 | 1,846.88 | 1,846.98 | 106.4801 |
2023-05-09 18:30:00 | 1,846.97 | 1,848.24 | 1,846.97 | 1,848.23 | 120.935 |
2023-05-09 18:31:00 | 1,848.23 | 1,848.24 | 1,846.41 | 1,846.41 | 122.8807 |
2023-05-09 18:32:00 | 1,846.42 | 1,846.84 | 1,846.34 | 1,846.34 | 144.7788 |
2023-05-09 18:33:00 | 1,846.34 | 1,847.15 | 1,846.28 | 1,847.14 | 238.5711 |
2023-05-09 18:34:00 | 1,847.14 | 1,847.9 | 1,847.13 | 1,847.89 | 128.9365 |
2023-05-09 18:35:00 | 1,847.89 | 1,848.23 | 1,847.72 | 1,847.72 | 96.0175 |
2023-05-09 18:36:00 | 1,847.72 | 1,848.37 | 1,847.72 | 1,848.36 | 55.3953 |
2023-05-09 18:37:00 | 1,848.37 | 1,849 | 1,848.36 | 1,848.88 | 142.4746 |
2023-05-09 18:38:00 | 1,848.89 | 1,849.06 | 1,848.39 | 1,848.93 | 198.0056 |
2023-05-09 18:39:00 | 1,848.94 | 1,849.2 | 1,848.81 | 1,849.01 | 167.8815 |
2023-05-09 18:40:00 | 1,849.02 | 1,849.02 | 1,848.01 | 1,848.02 | 155.8827 |
2023-05-09 18:41:00 | 1,848.01 | 1,848.05 | 1,848.01 | 1,848.04 | 16.5499 |
2023-05-09 18:42:00 | 1,848.04 | 1,849.2 | 1,847.74 | 1,849.07 | 188.1478 |
2023-05-09 18:43:00 | 1,849.06 | 1,849.07 | 1,848.31 | 1,848.59 | 75.3638 |
2023-05-09 18:44:00 | 1,848.59 | 1,848.91 | 1,848.59 | 1,848.91 | 27.9145 |
2023-05-09 18:45:00 | 1,848.9 | 1,848.91 | 1,848.12 | 1,848.36 | 92.8834 |
2023-05-09 18:46:00 | 1,848.36 | 1,848.95 | 1,848.36 | 1,848.94 | 55.2234 |
2023-05-09 18:47:00 | 1,848.94 | 1,849.12 | 1,848.83 | 1,848.84 | 58.2063 |
2023-05-09 18:48:00 | 1,848.83 | 1,849.8 | 1,848.83 | 1,849.8 | 168.9047 |
2023-05-09 18:49:00 | 1,849.79 | 1,849.8 | 1,848.54 | 1,848.7 | 90.567 |
2023-05-09 18:50:00 | 1,848.7 | 1,848.84 | 1,847.8 | 1,848.29 | 45.1703 |
2023-05-09 18:51:00 | 1,848.28 | 1,848.29 | 1,847.34 | 1,847.34 | 76.1296 |
2023-05-09 18:52:00 | 1,847.35 | 1,847.45 | 1,847.3 | 1,847.34 | 42.5955 |
2023-05-09 18:53:00 | 1,847.34 | 1,847.35 | 1,841.79 | 1,842.15 | 632.8266 |
2023-05-09 18:54:00 | 1,842.15 | 1,842.16 | 1,839.55 | 1,840.6 | 849.8919 |
2023-05-09 18:55:00 | 1,840.61 | 1,843.79 | 1,840.42 | 1,843.79 | 296.0295 |
2023-05-09 18:56:00 | 1,843.79 | 1,844.06 | 1,841.12 | 1,842.36 | 527.2755 |
2023-05-09 18:57:00 | 1,842.36 | 1,842.92 | 1,842.06 | 1,842.19 | 137.0411 |
2023-05-09 18:58:00 | 1,842.2 | 1,843.01 | 1,842.08 | 1,843.01 | 149.1737 |
2023-05-09 18:59:00 | 1,843 | 1,843.33 | 1,842.79 | 1,843.01 | 83.6638 |
2023-05-09 19:00:00 | 1,843.01 | 1,846.08 | 1,842.21 | 1,846.08 | 652.9593 |
2023-05-09 19:01:00 | 1,846.08 | 1,846.6 | 1,844.2 | 1,846.02 | 502.3901 |
2023-05-09 19:02:00 | 1,846.02 | 1,846.03 | 1,844.8 | 1,844.9 | 112.9457 |
2023-05-09 19:03:00 | 1,844.9 | 1,845.86 | 1,844.9 | 1,845.76 | 120.7379 |
2023-05-09 19:04:00 | 1,845.75 | 1,845.88 | 1,845.38 | 1,845.51 | 64.2277 |
2023-05-09 19:05:00 | 1,845.5 | 1,845.78 | 1,845.03 | 1,845.43 | 186.6561 |
2023-05-09 19:06:00 | 1,845.44 | 1,845.8 | 1,845.37 | 1,845.61 | 107.5237 |
2023-05-09 19:07:00 | 1,845.61 | 1,846.39 | 1,845.33 | 1,846.34 | 155.8614 |
2023-05-09 19:08:00 | 1,846.33 | 1,846.39 | 1,845.6 | 1,845.6 | 118.6164 |
2023-05-09 19:09:00 | 1,845.61 | 1,845.61 | 1,845.2 | 1,845.21 | 57.3005 |
2023-05-09 19:10:00 | 1,845.21 | 1,846.32 | 1,845.19 | 1,846.32 | 117.8694 |
2023-05-09 19:11:00 | 1,846.32 | 1,846.32 | 1,845.06 | 1,845.06 | 290.8856 |
2023-05-09 19:12:00 | 1,845.06 | 1,845.59 | 1,845 | 1,845.01 | 202.2432 |
2023-05-09 19:13:00 | 1,845.01 | 1,845.01 | 1,842.86 | 1,843.6 | 306.3231 |
2023-05-09 19:14:00 | 1,843.61 | 1,844.24 | 1,842.74 | 1,843.92 | 298.1704 |
2023-05-09 19:15:00 | 1,843.93 | 1,844.12 | 1,843.61 | 1,844.12 | 114.1495 |
2023-05-09 19:16:00 | 1,844.12 | 1,844.94 | 1,843.93 | 1,844.79 | 160.3773 |
2023-05-09 19:17:00 | 1,844.79 | 1,844.8 | 1,844.47 | 1,844.68 | 106.7285 |
2023-05-09 19:18:00 | 1,844.67 | 1,847.2 | 1,844.67 | 1,846.31 | 792.8605 |
2023-05-09 19:19:00 | 1,846.31 | 1,847.83 | 1,846.3 | 1,847.16 | 627.1532 |
2023-05-09 19:20:00 | 1,847.16 | 1,847.46 | 1,847 | 1,847 | 87.8821 |
2023-05-09 19:21:00 | 1,847.01 | 1,847.01 | 1,846.41 | 1,846.41 | 285.8737 |
2023-05-09 19:22:00 | 1,846.41 | 1,847.91 | 1,846.4 | 1,847.9 | 137.8956 |
2023-05-09 19:23:00 | 1,847.91 | 1,849.17 | 1,847.04 | 1,848.94 | 365.0997 |
2023-05-09 19:24:00 | 1,848.95 | 1,849.35 | 1,848.64 | 1,848.77 | 276.0754 |
2023-05-09 19:25:00 | 1,848.78 | 1,848.88 | 1,847.45 | 1,848.8 | 244.2548 |
2023-05-09 19:26:00 | 1,848.79 | 1,848.8 | 1,848.24 | 1,848.34 | 48.9464 |
2023-05-09 19:27:00 | 1,848.34 | 1,848.81 | 1,848.34 | 1,848.67 | 100.3315 |
2023-05-09 19:28:00 | 1,848.68 | 1,848.68 | 1,848.39 | 1,848.68 | 117.7038 |
2023-05-09 19:29:00 | 1,848.68 | 1,848.86 | 1,848.42 | 1,848.85 | 60.5119 |
2023-05-09 19:30:00 | 1,848.86 | 1,849.39 | 1,848.48 | 1,849.09 | 258.3731 |
2023-05-09 19:31:00 | 1,849.1 | 1,849.42 | 1,848.84 | 1,849.19 | 239.7976 |
2023-05-09 19:32:00 | 1,849.19 | 1,849.19 | 1,848.33 | 1,848.34 | 134.2566 |
2023-05-09 19:33:00 | 1,848.34 | 1,848.86 | 1,848.33 | 1,848.86 | 75.1273 |
2023-05-09 19:34:00 | 1,848.85 | 1,848.91 | 1,848.73 | 1,848.74 | 39.7384 |
2023-05-09 19:35:00 | 1,848.74 | 1,848.74 | 1,848.42 | 1,848.42 | 105.308 |
2023-05-09 19:36:00 | 1,848.42 | 1,849.3 | 1,848.42 | 1,849.3 | 93.7421 |
2023-05-09 19:37:00 | 1,849.29 | 1,849.52 | 1,848.41 | 1,848.41 | 148.546 |
2023-05-09 19:38:00 | 1,848.42 | 1,848.78 | 1,848.41 | 1,848.53 | 60.9463 |
2023-05-09 19:39:00 | 1,848.52 | 1,848.67 | 1,848.52 | 1,848.66 | 15.6008 |
2023-05-09 19:40:00 | 1,848.67 | 1,849.16 | 1,848.09 | 1,848.09 | 81.8922 |
2023-05-09 19:41:00 | 1,848.09 | 1,848.4 | 1,845.91 | 1,846.97 | 788.7107 |
2023-05-09 19:42:00 | 1,846.97 | 1,847.04 | 1,846.07 | 1,846.79 | 392.4185 |
2023-05-09 19:43:00 | 1,846.79 | 1,847.63 | 1,846.79 | 1,847.19 | 171.2409 |
2023-05-09 19:44:00 | 1,847.19 | 1,847.19 | 1,846.65 | 1,846.67 | 100.1253 |
2023-05-09 19:45:00 | 1,846.66 | 1,846.69 | 1,845.92 | 1,846.51 | 155.2056 |
2023-05-09 19:46:00 | 1,846.52 | 1,848.1 | 1,846.51 | 1,847.8 | 150.7931 |
2023-05-09 19:47:00 | 1,847.8 | 1,848.35 | 1,847.74 | 1,848.34 | 65.6711 |
2023-05-09 19:48:00 | 1,848.34 | 1,848.35 | 1,846.92 | 1,847.07 | 118.1716 |
2023-05-09 19:49:00 | 1,847.07 | 1,847.51 | 1,847.07 | 1,847.47 | 73.541 |
2023-05-09 19:50:00 | 1,847.46 | 1,847.8 | 1,847.19 | 1,847.8 | 94.5277 |
2023-05-09 19:51:00 | 1,847.8 | 1,847.99 | 1,847.12 | 1,847.98 | 249.1933 |
2023-05-09 19:52:00 | 1,847.99 | 1,848.25 | 1,847.9 | 1,848.24 | 107.8932 |
2023-05-09 19:53:00 | 1,848.25 | 1,848.25 | 1,848.24 | 1,848.25 | 30.7983 |
2023-05-09 19:54:00 | 1,848.24 | 1,850.34 | 1,848.24 | 1,850.34 | 405.5695 |
2023-05-09 19:55:00 | 1,850.33 | 1,850.34 | 1,848.64 | 1,849.19 | 251.141 |
2023-05-09 19:56:00 | 1,849.18 | 1,850.63 | 1,849.18 | 1,849.99 | 335.7501 |
2023-05-09 19:57:00 | 1,850 | 1,850 | 1,849.22 | 1,849.97 | 91.4849 |
2023-05-09 19:58:00 | 1,849.96 | 1,851.54 | 1,849.96 | 1,851.21 | 406.4424 |