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 19:59:00 | 1,851.2 | 1,852.96 | 1,850.89 | 1,852.43 | 470.544 |
2023-05-09 20:00:00 | 1,852.44 | 1,854.69 | 1,852.43 | 1,854.61 | 852.152 |
2023-05-09 20:01:00 | 1,854.62 | 1,861.88 | 1,854.61 | 1,860.93 | 3,299.4653 |
2023-05-09 20:02:00 | 1,860.92 | 1,860.93 | 1,857.38 | 1,858.74 | 1,021.7993 |
2023-05-09 20:03:00 | 1,858.74 | 1,859.66 | 1,857.36 | 1,857.76 | 417.0922 |
2023-05-09 20:04:00 | 1,857.75 | 1,857.76 | 1,856.01 | 1,856.12 | 286.7751 |
2023-05-09 20:05:00 | 1,856.12 | 1,856.12 | 1,853.87 | 1,854.12 | 188.7588 |
2023-05-09 20:06:00 | 1,854.12 | 1,854.13 | 1,851.62 | 1,851.62 | 257.2717 |
2023-05-09 20:07:00 | 1,851.63 | 1,853.52 | 1,851.62 | 1,852.8 | 508.0218 |
2023-05-09 20:08:00 | 1,852.8 | 1,853.35 | 1,852.38 | 1,853.35 | 236.8411 |
2023-05-09 20:09:00 | 1,853.35 | 1,853.51 | 1,851.68 | 1,851.69 | 402.2082 |
2023-05-09 20:10:00 | 1,851.69 | 1,852.62 | 1,851.68 | 1,852.03 | 175.7141 |
2023-05-09 20:11:00 | 1,852.04 | 1,853.2 | 1,852.03 | 1,852.96 | 171.4835 |
2023-05-09 20:12:00 | 1,852.96 | 1,852.96 | 1,850.88 | 1,851.05 | 295.385 |
2023-05-09 20:13:00 | 1,851.06 | 1,851.5 | 1,850.81 | 1,851.28 | 176.2278 |
2023-05-09 20:14:00 | 1,851.28 | 1,851.6 | 1,851 | 1,851.6 | 112.1077 |
2023-05-09 20:15:00 | 1,851.59 | 1,851.6 | 1,851.07 | 1,851.38 | 244.9989 |
2023-05-09 20:16:00 | 1,851.38 | 1,851.91 | 1,851.38 | 1,851.59 | 142.9114 |
2023-05-09 20:17:00 | 1,851.59 | 1,851.59 | 1,851.25 | 1,851.26 | 132.129 |
2023-05-09 20:18:00 | 1,851.25 | 1,851.26 | 1,850.45 | 1,850.46 | 122.0057 |
2023-05-09 20:19:00 | 1,850.46 | 1,850.68 | 1,850.46 | 1,850.58 | 42.3498 |
2023-05-09 20:20:00 | 1,850.58 | 1,850.59 | 1,849.54 | 1,849.55 | 148.6285 |
2023-05-09 20:21:00 | 1,849.55 | 1,850.27 | 1,849.4 | 1,850.27 | 143.6741 |
2023-05-09 20:22:00 | 1,850.26 | 1,850.4 | 1,849.72 | 1,849.72 | 107.229 |
2023-05-09 20:23:00 | 1,849.73 | 1,851.16 | 1,849.72 | 1,850.76 | 204.1263 |
2023-05-09 20:24:00 | 1,850.76 | 1,850.81 | 1,850.75 | 1,850.8 | 27.9027 |
2023-05-09 20:25:00 | 1,850.81 | 1,851.78 | 1,850.81 | 1,851.37 | 82.0821 |
2023-05-09 20:26:00 | 1,851.37 | 1,852.35 | 1,851.36 | 1,851.86 | 110.867 |
2023-05-09 20:27:00 | 1,851.85 | 1,851.92 | 1,851.33 | 1,851.33 | 132.8167 |
2023-05-09 20:28:00 | 1,851.33 | 1,851.34 | 1,851.33 | 1,851.34 | 9.1202 |
2023-05-09 20:29:00 | 1,851.34 | 1,851.8 | 1,851.09 | 1,851.1 | 55.6741 |
2023-05-09 20:30:00 | 1,851.1 | 1,851.1 | 1,850.37 | 1,850.37 | 106.251 |
2023-05-09 20:31:00 | 1,850.38 | 1,850.38 | 1,849.21 | 1,849.21 | 105.2103 |
2023-05-09 20:32:00 | 1,849.21 | 1,849.51 | 1,849.21 | 1,849.37 | 127.1481 |
2023-05-09 20:33:00 | 1,849.37 | 1,850.53 | 1,849.36 | 1,849.9 | 159.4239 |
2023-05-09 20:34:00 | 1,849.9 | 1,850.2 | 1,849.68 | 1,850.2 | 113.8403 |
2023-05-09 20:35:00 | 1,850.19 | 1,851 | 1,849.77 | 1,850.99 | 300.239 |
2023-05-09 20:36:00 | 1,851 | 1,851.32 | 1,850.99 | 1,851.31 | 44.2466 |
2023-05-09 20:37:00 | 1,851.32 | 1,851.36 | 1,850.93 | 1,850.94 | 167.9656 |
2023-05-09 20:38:00 | 1,850.93 | 1,850.94 | 1,847.13 | 1,847.6 | 828.652 |
2023-05-09 20:39:00 | 1,847.61 | 1,847.61 | 1,846.48 | 1,847.36 | 360.4837 |
2023-05-09 20:40:00 | 1,847.36 | 1,848 | 1,847.14 | 1,847.4 | 214.1509 |
2023-05-09 20:41:00 | 1,847.41 | 1,847.41 | 1,846.18 | 1,846.6 | 268.8891 |
2023-05-09 20:42:00 | 1,846.6 | 1,846.85 | 1,845.83 | 1,845.83 | 152.9517 |
2023-05-09 20:43:00 | 1,845.84 | 1,846.31 | 1,845.19 | 1,846.13 | 295.1967 |
2023-05-09 20:44:00 | 1,846.13 | 1,846.14 | 1,845.69 | 1,845.7 | 113.0937 |
2023-05-09 20:45:00 | 1,845.71 | 1,847.14 | 1,845 | 1,847.13 | 166.0896 |
2023-05-09 20:46:00 | 1,847.13 | 1,847.28 | 1,847.13 | 1,847.13 | 78.1372 |
2023-05-09 20:47:00 | 1,847.13 | 1,847.43 | 1,847.13 | 1,847.42 | 36.1908 |
2023-05-09 20:48:00 | 1,847.42 | 1,848.36 | 1,847.42 | 1,848.35 | 83.4824 |
2023-05-09 20:49:00 | 1,848.35 | 1,849.13 | 1,848.35 | 1,848.8 | 125.7048 |
2023-05-09 20:50:00 | 1,848.8 | 1,848.81 | 1,848.57 | 1,848.71 | 50.3741 |
2023-05-09 20:51:00 | 1,848.72 | 1,848.72 | 1,848.08 | 1,848.36 | 64.8951 |
2023-05-09 20:52:00 | 1,848.35 | 1,848.36 | 1,847.13 | 1,847.3 | 131.7672 |
2023-05-09 20:53:00 | 1,847.3 | 1,847.31 | 1,846.56 | 1,846.9 | 75.2121 |
2023-05-09 20:54:00 | 1,846.89 | 1,846.9 | 1,846.37 | 1,846.67 | 88.305 |
2023-05-09 20:55:00 | 1,846.67 | 1,847.43 | 1,846.67 | 1,847.43 | 135.9485 |
2023-05-09 20:56:00 | 1,847.42 | 1,847.59 | 1,847.34 | 1,847.35 | 41.4353 |
2023-05-09 20:57:00 | 1,847.35 | 1,847.48 | 1,846.99 | 1,847.15 | 82.5464 |
2023-05-09 20:58:00 | 1,847.16 | 1,847.22 | 1,846.9 | 1,846.91 | 33.3247 |
2023-05-09 20:59:00 | 1,846.91 | 1,848.78 | 1,846.9 | 1,848.54 | 227.1073 |
2023-05-09 21:00:00 | 1,848.54 | 1,848.54 | 1,848.09 | 1,848.35 | 213.1526 |
2023-05-09 21:01:00 | 1,848.35 | 1,849.52 | 1,848.16 | 1,848.16 | 188.4691 |
2023-05-09 21:02:00 | 1,848.16 | 1,848.17 | 1,846.61 | 1,847.59 | 163.3708 |
2023-05-09 21:03:00 | 1,847.59 | 1,848.36 | 1,847.59 | 1,848.36 | 74.8024 |
2023-05-09 21:04:00 | 1,848.35 | 1,848.66 | 1,848.35 | 1,848.59 | 34.3787 |
2023-05-09 21:05:00 | 1,848.6 | 1,848.6 | 1,847.4 | 1,847.4 | 47.4991 |
2023-05-09 21:06:00 | 1,847.41 | 1,847.92 | 1,847.4 | 1,847.58 | 89.1743 |
2023-05-09 21:07:00 | 1,847.58 | 1,847.96 | 1,847.58 | 1,847.61 | 59.4035 |
2023-05-09 21:08:00 | 1,847.61 | 1,847.92 | 1,846.59 | 1,846.6 | 280.3138 |
2023-05-09 21:09:00 | 1,846.6 | 1,846.75 | 1,846.59 | 1,846.74 | 53.0655 |
2023-05-09 21:10:00 | 1,846.74 | 1,847.04 | 1,846.41 | 1,846.58 | 219.6482 |
2023-05-09 21:11:00 | 1,846.58 | 1,846.58 | 1,846.57 | 1,846.57 | 24.0687 |
2023-05-09 21:12:00 | 1,846.57 | 1,847.19 | 1,846.57 | 1,846.96 | 156.5014 |
2023-05-09 21:13:00 | 1,846.96 | 1,846.97 | 1,846.93 | 1,846.93 | 17.277 |
2023-05-09 21:14:00 | 1,846.93 | 1,846.94 | 1,846.28 | 1,846.29 | 65.0185 |
2023-05-09 21:15:00 | 1,846.28 | 1,846.59 | 1,846.22 | 1,846.32 | 185.3924 |
2023-05-09 21:16:00 | 1,846.32 | 1,846.44 | 1,846.22 | 1,846.22 | 103.0547 |
2023-05-09 21:17:00 | 1,846.22 | 1,846.23 | 1,845.28 | 1,845.47 | 202.8278 |
2023-05-09 21:18:00 | 1,845.48 | 1,845.48 | 1,844.96 | 1,845.19 | 140.0302 |
2023-05-09 21:19:00 | 1,845.19 | 1,845.24 | 1,845.19 | 1,845.23 | 25.8133 |
2023-05-09 21:20:00 | 1,845.24 | 1,845.73 | 1,845.23 | 1,845.72 | 75.8022 |
2023-05-09 21:21:00 | 1,845.72 | 1,845.73 | 1,845.2 | 1,845.2 | 130.5749 |
2023-05-09 21:22:00 | 1,845.2 | 1,845.21 | 1,845.11 | 1,845.12 | 66.6429 |
2023-05-09 21:23:00 | 1,845.11 | 1,845.12 | 1,844.72 | 1,845.06 | 131.4452 |
2023-05-09 21:24:00 | 1,845.06 | 1,845.07 | 1,844.95 | 1,845.05 | 99.8835 |
2023-05-09 21:25:00 | 1,845.05 | 1,845.3 | 1,844.88 | 1,845.3 | 34.0207 |
2023-05-09 21:26:00 | 1,845.29 | 1,845.44 | 1,845.29 | 1,845.43 | 28.0848 |
2023-05-09 21:27:00 | 1,845.44 | 1,846.21 | 1,845.43 | 1,846.2 | 42.0268 |
2023-05-09 21:28:00 | 1,846.21 | 1,846.49 | 1,846.2 | 1,846.46 | 80.2269 |
2023-05-09 21:29:00 | 1,846.46 | 1,846.47 | 1,846.14 | 1,846.46 | 69.8768 |
2023-05-09 21:30:00 | 1,846.47 | 1,846.47 | 1,845.44 | 1,845.44 | 141.978 |
2023-05-09 21:31:00 | 1,845.44 | 1,845.45 | 1,845.11 | 1,845.12 | 38.871 |
2023-05-09 21:32:00 | 1,845.11 | 1,845.24 | 1,844.97 | 1,845.24 | 64.5918 |
2023-05-09 21:33:00 | 1,845.24 | 1,847.4 | 1,845.23 | 1,847.39 | 239.437 |
2023-05-09 21:34:00 | 1,847.39 | 1,847.5 | 1,847.39 | 1,847.49 | 69.4476 |
2023-05-09 21:35:00 | 1,847.5 | 1,848.58 | 1,847.49 | 1,848.57 | 110.1777 |
2023-05-09 21:36:00 | 1,848.57 | 1,848.58 | 1,848.01 | 1,848.16 | 208.8274 |
2023-05-09 21:37:00 | 1,848.15 | 1,848.88 | 1,848.15 | 1,848.52 | 177.8998 |
2023-05-09 21:38:00 | 1,848.52 | 1,848.88 | 1,848.42 | 1,848.43 | 109.0337 |