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 21:39:00 | 1,848.42 | 1,848.43 | 1,847.96 | 1,847.96 | 61.0671 |
2023-05-09 21:40:00 | 1,847.97 | 1,847.97 | 1,847.87 | 1,847.87 | 61.9911 |
2023-05-09 21:41:00 | 1,847.88 | 1,847.88 | 1,846.73 | 1,846.73 | 107.0105 |
2023-05-09 21:42:00 | 1,846.73 | 1,847.24 | 1,846.42 | 1,847.24 | 105.491 |
2023-05-09 21:43:00 | 1,847.24 | 1,847.4 | 1,847.23 | 1,847.4 | 36.9731 |
2023-05-09 21:44:00 | 1,847.39 | 1,847.58 | 1,847.01 | 1,847.02 | 118.0535 |
2023-05-09 21:45:00 | 1,847.02 | 1,847.02 | 1,845.99 | 1,845.99 | 147.4427 |
2023-05-09 21:46:00 | 1,846 | 1,846 | 1,845.99 | 1,845.99 | 30.9922 |
2023-05-09 21:47:00 | 1,845.99 | 1,846.19 | 1,845.99 | 1,846.19 | 44.6067 |
2023-05-09 21:48:00 | 1,846.19 | 1,848.2 | 1,846.18 | 1,848.19 | 42.7714 |
2023-05-09 21:49:00 | 1,848.2 | 1,848.25 | 1,847.6 | 1,847.61 | 105.5937 |
2023-05-09 21:50:00 | 1,847.61 | 1,847.65 | 1,846.88 | 1,846.88 | 146.2257 |
2023-05-09 21:51:00 | 1,846.88 | 1,846.89 | 1,846.23 | 1,846.24 | 53.6059 |
2023-05-09 21:52:00 | 1,846.23 | 1,846.24 | 1,845.21 | 1,845.58 | 156.5737 |
2023-05-09 21:53:00 | 1,845.59 | 1,845.76 | 1,844.22 | 1,844.99 | 198.9496 |
2023-05-09 21:54:00 | 1,845 | 1,845.2 | 1,844.58 | 1,844.93 | 316.8772 |
2023-05-09 21:55:00 | 1,844.92 | 1,844.93 | 1,844.41 | 1,844.42 | 124.3042 |
2023-05-09 21:56:00 | 1,844.42 | 1,844.42 | 1,844.3 | 1,844.3 | 18.2988 |
2023-05-09 21:57:00 | 1,844.3 | 1,844.58 | 1,844.3 | 1,844.32 | 109.9637 |
2023-05-09 21:58:00 | 1,844.31 | 1,844.32 | 1,842.06 | 1,842.84 | 360.3169 |
2023-05-09 21:59:00 | 1,842.83 | 1,843 | 1,842.2 | 1,842.99 | 169.1541 |
2023-05-09 22:00:00 | 1,842.99 | 1,843.08 | 1,842.29 | 1,842.29 | 386.6477 |
2023-05-09 22:01:00 | 1,842.29 | 1,843.1 | 1,841.33 | 1,843.1 | 421.5428 |
2023-05-09 22:02:00 | 1,843.09 | 1,843.1 | 1,842.48 | 1,842.74 | 176.5697 |
2023-05-09 22:03:00 | 1,842.74 | 1,842.74 | 1,842.31 | 1,842.46 | 148.47 |
2023-05-09 22:04:00 | 1,842.46 | 1,842.8 | 1,842.09 | 1,842.1 | 186.1098 |
2023-05-09 22:05:00 | 1,842.09 | 1,842.12 | 1,841.62 | 1,842.11 | 129.0428 |
2023-05-09 22:06:00 | 1,842.12 | 1,842.59 | 1,841.5 | 1,841.5 | 401.9987 |
2023-05-09 22:07:00 | 1,841.51 | 1,841.52 | 1,841.39 | 1,841.51 | 123.6661 |
2023-05-09 22:08:00 | 1,841.52 | 1,841.64 | 1,841.5 | 1,841.64 | 59.3698 |
2023-05-09 22:09:00 | 1,841.63 | 1,841.65 | 1,841.57 | 1,841.58 | 46.5789 |
2023-05-09 22:10:00 | 1,841.57 | 1,841.58 | 1,841.47 | 1,841.47 | 24.5845 |
2023-05-09 22:11:00 | 1,841.47 | 1,843.17 | 1,841.47 | 1,843.17 | 136.104 |
2023-05-09 22:12:00 | 1,843.16 | 1,843.96 | 1,843.16 | 1,843.19 | 264.9391 |
2023-05-09 22:13:00 | 1,843.2 | 1,843.7 | 1,843.19 | 1,843.69 | 131.9896 |
2023-05-09 22:14:00 | 1,843.7 | 1,843.7 | 1,842.1 | 1,842.73 | 320.909 |
2023-05-09 22:15:00 | 1,842.74 | 1,843.09 | 1,842.73 | 1,843.08 | 37.8234 |
2023-05-09 22:16:00 | 1,843.09 | 1,843.15 | 1,842.68 | 1,842.69 | 228.9013 |
2023-05-09 22:17:00 | 1,842.68 | 1,842.69 | 1,842.11 | 1,842.11 | 140.5694 |
2023-05-09 22:18:00 | 1,842.11 | 1,843.85 | 1,842.11 | 1,843.84 | 110.5827 |
2023-05-09 22:19:00 | 1,843.85 | 1,843.85 | 1,843 | 1,843.07 | 134.2409 |
2023-05-09 22:20:00 | 1,843.08 | 1,843.08 | 1,842.01 | 1,842.01 | 231.9998 |
2023-05-09 22:21:00 | 1,842.01 | 1,842.6 | 1,841.61 | 1,842.59 | 242.3027 |
2023-05-09 22:22:00 | 1,842.59 | 1,842.6 | 1,842.34 | 1,842.35 | 201.3374 |
2023-05-09 22:23:00 | 1,842.35 | 1,842.63 | 1,842.34 | 1,842.62 | 92.8457 |
2023-05-09 22:24:00 | 1,842.63 | 1,842.63 | 1,842.62 | 1,842.63 | 21.233 |
2023-05-09 22:25:00 | 1,842.62 | 1,842.63 | 1,842.06 | 1,842.33 | 145.8875 |
2023-05-09 22:26:00 | 1,842.33 | 1,842.34 | 1,842.33 | 1,842.33 | 15.4237 |
2023-05-09 22:27:00 | 1,842.34 | 1,842.51 | 1,842.2 | 1,842.5 | 68.0072 |
2023-05-09 22:28:00 | 1,842.5 | 1,842.51 | 1,842.29 | 1,842.3 | 39.2767 |
2023-05-09 22:29:00 | 1,842.29 | 1,842.3 | 1,842.29 | 1,842.29 | 17.1502 |
2023-05-09 22:30:00 | 1,842.29 | 1,842.3 | 1,842.04 | 1,842.04 | 51.0472 |
2023-05-09 22:31:00 | 1,842.05 | 1,843 | 1,842.04 | 1,843 | 69.6977 |
2023-05-09 22:32:00 | 1,842.99 | 1,843 | 1,842.6 | 1,842.6 | 51.0427 |
2023-05-09 22:33:00 | 1,842.6 | 1,842.61 | 1,841.93 | 1,841.93 | 110.7785 |
2023-05-09 22:34:00 | 1,841.93 | 1,841.94 | 1,841.8 | 1,841.93 | 46.0452 |
2023-05-09 22:35:00 | 1,841.93 | 1,842.55 | 1,841.93 | 1,842.3 | 106.6206 |
2023-05-09 22:36:00 | 1,842.3 | 1,842.3 | 1,842.24 | 1,842.24 | 18.5861 |
2023-05-09 22:37:00 | 1,842.25 | 1,842.8 | 1,842.24 | 1,842.79 | 32.8539 |
2023-05-09 22:38:00 | 1,842.8 | 1,843.2 | 1,842.79 | 1,843 | 742.9432 |
2023-05-09 22:39:00 | 1,843.01 | 1,843.48 | 1,843 | 1,843.47 | 21.7449 |
2023-05-09 22:40:00 | 1,843.47 | 1,843.91 | 1,843.47 | 1,843.91 | 33.5316 |
2023-05-09 22:41:00 | 1,843.9 | 1,843.91 | 1,843.68 | 1,843.69 | 46.106 |
2023-05-09 22:42:00 | 1,843.68 | 1,843.69 | 1,843.2 | 1,843.2 | 36.9981 |
2023-05-09 22:43:00 | 1,843.21 | 1,844.03 | 1,843.2 | 1,844.02 | 104.8192 |
2023-05-09 22:44:00 | 1,844.02 | 1,844.07 | 1,844.01 | 1,844.07 | 99.7272 |
2023-05-09 22:45:00 | 1,844.07 | 1,844.07 | 1,843.59 | 1,843.6 | 368.6993 |
2023-05-09 22:46:00 | 1,843.6 | 1,844 | 1,843.59 | 1,843.99 | 120.3466 |
2023-05-09 22:47:00 | 1,843.99 | 1,844.2 | 1,843.6 | 1,843.61 | 146.9856 |
2023-05-09 22:48:00 | 1,843.6 | 1,843.94 | 1,843.4 | 1,843.74 | 82.5141 |
2023-05-09 22:49:00 | 1,843.74 | 1,843.74 | 1,843.4 | 1,843.67 | 101.2967 |
2023-05-09 22:50:00 | 1,843.67 | 1,843.68 | 1,843.63 | 1,843.63 | 23.4662 |
2023-05-09 22:51:00 | 1,843.64 | 1,843.64 | 1,843.63 | 1,843.63 | 18.2523 |
2023-05-09 22:52:00 | 1,843.64 | 1,843.64 | 1,843.62 | 1,843.62 | 28.1843 |
2023-05-09 22:53:00 | 1,843.63 | 1,843.63 | 1,843.34 | 1,843.34 | 41.1125 |
2023-05-09 22:54:00 | 1,843.34 | 1,843.35 | 1,843.05 | 1,843.14 | 88.0295 |
2023-05-09 22:55:00 | 1,843.15 | 1,843.2 | 1,842.73 | 1,842.74 | 121.0723 |
2023-05-09 22:56:00 | 1,842.73 | 1,842.74 | 1,842.43 | 1,842.67 | 38.3122 |
2023-05-09 22:57:00 | 1,842.67 | 1,843.36 | 1,842.66 | 1,843.35 | 143.1622 |
2023-05-09 22:58:00 | 1,843.36 | 1,843.51 | 1,843.35 | 1,843.5 | 71.6957 |
2023-05-09 22:59:00 | 1,843.51 | 1,843.97 | 1,843.5 | 1,843.96 | 91.3253 |
2023-05-09 23:00:00 | 1,843.97 | 1,844.79 | 1,843.96 | 1,844.78 | 180.0638 |
2023-05-09 23:01:00 | 1,844.78 | 1,844.79 | 1,844.11 | 1,844.11 | 69.7999 |
2023-05-09 23:02:00 | 1,844.12 | 1,844.12 | 1,844.11 | 1,844.11 | 12.2217 |
2023-05-09 23:03:00 | 1,844.12 | 1,844.12 | 1,843.8 | 1,843.8 | 47.1105 |
2023-05-09 23:04:00 | 1,843.81 | 1,843.82 | 1,843.66 | 1,843.67 | 123.464 |
2023-05-09 23:05:00 | 1,843.67 | 1,844.38 | 1,843.66 | 1,844.37 | 114.4551 |
2023-05-09 23:06:00 | 1,844.38 | 1,844.7 | 1,844.37 | 1,844.69 | 37.0535 |
2023-05-09 23:07:00 | 1,844.69 | 1,844.83 | 1,844.69 | 1,844.77 | 67.403 |
2023-05-09 23:08:00 | 1,844.77 | 1,845.25 | 1,844.76 | 1,845.25 | 197.2185 |
2023-05-09 23:09:00 | 1,845.24 | 1,845.26 | 1,845.08 | 1,845.09 | 67.4517 |
2023-05-09 23:10:00 | 1,845.09 | 1,845.23 | 1,844.86 | 1,845.23 | 65.2309 |
2023-05-09 23:11:00 | 1,845.23 | 1,846.77 | 1,845.22 | 1,846.29 | 132.1065 |
2023-05-09 23:12:00 | 1,846.29 | 1,846.68 | 1,846.28 | 1,846.68 | 49.15 |
2023-05-09 23:13:00 | 1,846.67 | 1,846.76 | 1,845.71 | 1,845.72 | 159.9166 |
2023-05-09 23:14:00 | 1,845.71 | 1,845.87 | 1,845.71 | 1,845.86 | 85.5148 |
2023-05-09 23:15:00 | 1,845.87 | 1,845.96 | 1,845.34 | 1,845.34 | 61.407 |
2023-05-09 23:16:00 | 1,845.35 | 1,845.35 | 1,845.21 | 1,845.21 | 17.1626 |
2023-05-09 23:17:00 | 1,845.22 | 1,845.38 | 1,845.21 | 1,845.37 | 47.3995 |
2023-05-09 23:18:00 | 1,845.37 | 1,845.38 | 1,844.83 | 1,844.83 | 74.9709 |