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 05:00:00 | 1,845.02 | 1,846.47 | 1,845.02 | 1,846.46 | 300.9183 |
2023-05-10 05:01:00 | 1,846.47 | 1,846.6 | 1,846.46 | 1,846.6 | 25.9451 |
2023-05-10 05:02:00 | 1,846.59 | 1,847.58 | 1,846.59 | 1,847.58 | 182.0167 |
2023-05-10 05:03:00 | 1,847.58 | 1,848.79 | 1,847.57 | 1,848.79 | 270.931 |
2023-05-10 05:04:00 | 1,848.78 | 1,848.79 | 1,848 | 1,848.17 | 200.0001 |
2023-05-10 05:05:00 | 1,848.17 | 1,848.17 | 1,847.28 | 1,847.29 | 87.6881 |
2023-05-10 05:06:00 | 1,847.29 | 1,847.4 | 1,846.6 | 1,846.6 | 107.4196 |
2023-05-10 05:07:00 | 1,846.6 | 1,847.2 | 1,846.58 | 1,847.19 | 97.5654 |
2023-05-10 05:08:00 | 1,847.2 | 1,847.34 | 1,846.56 | 1,846.56 | 64.9132 |
2023-05-10 05:09:00 | 1,846.56 | 1,846.57 | 1,846.41 | 1,846.41 | 43.8167 |
2023-05-10 05:10:00 | 1,846.42 | 1,846.42 | 1,845.31 | 1,845.31 | 179.8989 |
2023-05-10 05:11:00 | 1,845.31 | 1,846 | 1,845.31 | 1,845.57 | 159.3411 |
2023-05-10 05:12:00 | 1,845.57 | 1,846.04 | 1,845.57 | 1,846.04 | 34.6938 |
2023-05-10 05:13:00 | 1,846.04 | 1,846.18 | 1,845.8 | 1,846.18 | 131.6905 |
2023-05-10 05:14:00 | 1,846.17 | 1,846.71 | 1,845.86 | 1,845.86 | 138.2563 |
2023-05-10 05:15:00 | 1,845.86 | 1,845.87 | 1,845.6 | 1,845.61 | 34.1984 |
2023-05-10 05:16:00 | 1,845.6 | 1,845.99 | 1,845.5 | 1,845.7 | 119.0199 |
2023-05-10 05:17:00 | 1,845.7 | 1,846.12 | 1,845.69 | 1,846.12 | 58.1013 |
2023-05-10 05:18:00 | 1,846.12 | 1,846.12 | 1,845.8 | 1,845.8 | 51.1368 |
2023-05-10 05:19:00 | 1,845.8 | 1,845.81 | 1,845.51 | 1,845.51 | 75.3177 |
2023-05-10 05:20:00 | 1,845.51 | 1,845.52 | 1,845.32 | 1,845.33 | 21.2358 |
2023-05-10 05:21:00 | 1,845.32 | 1,845.33 | 1,844.77 | 1,844.78 | 94.0012 |
2023-05-10 05:22:00 | 1,844.77 | 1,844.79 | 1,844.77 | 1,844.79 | 81.3627 |
2023-05-10 05:23:00 | 1,844.78 | 1,844.96 | 1,844.78 | 1,844.95 | 44.3257 |
2023-05-10 05:24:00 | 1,844.96 | 1,844.96 | 1,844.77 | 1,844.78 | 128.7832 |
2023-05-10 05:25:00 | 1,844.78 | 1,844.78 | 1,844.65 | 1,844.66 | 8.0455 |
2023-05-10 05:26:00 | 1,844.66 | 1,844.66 | 1,843.97 | 1,844.05 | 209.7504 |
2023-05-10 05:27:00 | 1,844.05 | 1,844.38 | 1,844 | 1,844.37 | 58.5843 |
2023-05-10 05:28:00 | 1,844.37 | 1,844.39 | 1,844.37 | 1,844.38 | 32.0908 |
2023-05-10 05:29:00 | 1,844.39 | 1,844.67 | 1,844.38 | 1,844.67 | 71.3399 |
2023-05-10 05:30:00 | 1,844.66 | 1,844.67 | 1,844.4 | 1,844.41 | 27.0516 |
2023-05-10 05:31:00 | 1,844.41 | 1,844.62 | 1,844.4 | 1,844.61 | 15.8649 |
2023-05-10 05:32:00 | 1,844.61 | 1,844.62 | 1,844.4 | 1,844.51 | 114.0969 |
2023-05-10 05:33:00 | 1,844.51 | 1,844.6 | 1,844.41 | 1,844.41 | 52.1326 |
2023-05-10 05:34:00 | 1,844.41 | 1,844.42 | 1,843.77 | 1,843.78 | 58.7517 |
2023-05-10 05:35:00 | 1,843.77 | 1,843.84 | 1,843.03 | 1,843.84 | 252.9716 |
2023-05-10 05:36:00 | 1,843.84 | 1,844.54 | 1,843.83 | 1,844.16 | 136.5735 |
2023-05-10 05:37:00 | 1,844.16 | 1,844.56 | 1,843.94 | 1,843.94 | 51.3288 |
2023-05-10 05:38:00 | 1,843.94 | 1,843.95 | 1,843.77 | 1,843.78 | 32.6861 |
2023-05-10 05:39:00 | 1,843.78 | 1,844.2 | 1,843.77 | 1,844.2 | 75.2829 |
2023-05-10 05:40:00 | 1,844.2 | 1,844.38 | 1,844 | 1,844.19 | 122.7261 |
2023-05-10 05:41:00 | 1,844.2 | 1,844.4 | 1,844.19 | 1,844.39 | 16.3517 |
2023-05-10 05:42:00 | 1,844.39 | 1,844.4 | 1,844.04 | 1,844.04 | 37.6113 |
2023-05-10 05:43:00 | 1,844.05 | 1,844.2 | 1,843.99 | 1,844.2 | 48.0195 |
2023-05-10 05:44:00 | 1,844.2 | 1,844.35 | 1,844.19 | 1,844.35 | 41.1311 |
2023-05-10 05:45:00 | 1,844.34 | 1,844.45 | 1,844.34 | 1,844.45 | 43.3845 |
2023-05-10 05:46:00 | 1,844.44 | 1,844.45 | 1,843.39 | 1,843.39 | 153.8801 |
2023-05-10 05:47:00 | 1,843.39 | 1,843.6 | 1,843.39 | 1,843.59 | 101.3058 |
2023-05-10 05:48:00 | 1,843.59 | 1,843.66 | 1,843.59 | 1,843.66 | 17.4056 |
2023-05-10 05:49:00 | 1,843.66 | 1,843.66 | 1,843.65 | 1,843.65 | 31.6791 |
2023-05-10 05:50:00 | 1,843.65 | 1,844.43 | 1,843.65 | 1,844.42 | 114.5327 |
2023-05-10 05:51:00 | 1,844.42 | 1,844.43 | 1,844.42 | 1,844.43 | 63.2372 |
2023-05-10 05:52:00 | 1,844.43 | 1,844.43 | 1,844.08 | 1,844.09 | 114.2923 |
2023-05-10 05:53:00 | 1,844.08 | 1,844.09 | 1,843.87 | 1,843.88 | 28.358 |
2023-05-10 05:54:00 | 1,843.88 | 1,843.88 | 1,843.51 | 1,843.52 | 81.8273 |
2023-05-10 05:55:00 | 1,843.51 | 1,843.96 | 1,843.29 | 1,843.95 | 211.0257 |
2023-05-10 05:56:00 | 1,843.96 | 1,843.96 | 1,843.79 | 1,843.79 | 172.2547 |
2023-05-10 05:57:00 | 1,843.79 | 1,843.8 | 1,843.68 | 1,843.68 | 54.1551 |
2023-05-10 05:58:00 | 1,843.69 | 1,843.74 | 1,843.48 | 1,843.48 | 44.1641 |
2023-05-10 05:59:00 | 1,843.48 | 1,843.49 | 1,843.4 | 1,843.41 | 46.9016 |
2023-05-10 06:00:00 | 1,843.4 | 1,843.41 | 1,841.65 | 1,842.53 | 420.7453 |
2023-05-10 06:01:00 | 1,842.52 | 1,842.53 | 1,841.2 | 1,841.49 | 507.4864 |
2023-05-10 06:02:00 | 1,841.5 | 1,841.5 | 1,837.37 | 1,838.99 | 1,492.3659 |
2023-05-10 06:03:00 | 1,838.99 | 1,839.01 | 1,836.77 | 1,837.4 | 531.8336 |
2023-05-10 06:04:00 | 1,837.4 | 1,837.55 | 1,834.23 | 1,837.4 | 1,468.1774 |
2023-05-10 06:05:00 | 1,837.4 | 1,837.97 | 1,835.05 | 1,837.51 | 643.4812 |
2023-05-10 06:06:00 | 1,837.51 | 1,837.57 | 1,836.8 | 1,837.24 | 154.4446 |
2023-05-10 06:07:00 | 1,837.25 | 1,837.25 | 1,836.1 | 1,836.1 | 291.5558 |
2023-05-10 06:08:00 | 1,836.11 | 1,839.38 | 1,836.1 | 1,839.18 | 457.1387 |
2023-05-10 06:09:00 | 1,839.17 | 1,839.87 | 1,837.8 | 1,838.36 | 482.5852 |
2023-05-10 06:10:00 | 1,838.36 | 1,838.9 | 1,838.34 | 1,838.34 | 108.9768 |
2023-05-10 06:11:00 | 1,838.34 | 1,839.27 | 1,838.34 | 1,838.87 | 330.5854 |
2023-05-10 06:12:00 | 1,838.86 | 1,839.49 | 1,838.86 | 1,839.48 | 60.624 |
2023-05-10 06:13:00 | 1,839.49 | 1,839.49 | 1,838.84 | 1,839.07 | 148.5195 |
2023-05-10 06:14:00 | 1,839.08 | 1,839.32 | 1,839.07 | 1,839.32 | 75.2547 |
2023-05-10 06:15:00 | 1,839.31 | 1,839.32 | 1,838.16 | 1,838.17 | 110.6221 |
2023-05-10 06:16:00 | 1,838.16 | 1,839.27 | 1,838.06 | 1,838.49 | 509.6133 |
2023-05-10 06:17:00 | 1,838.48 | 1,839.49 | 1,838.2 | 1,839.49 | 163.2485 |
2023-05-10 06:18:00 | 1,839.48 | 1,840.24 | 1,839.48 | 1,839.8 | 132.8387 |
2023-05-10 06:19:00 | 1,839.81 | 1,839.81 | 1,839.4 | 1,839.6 | 165.3701 |
2023-05-10 06:20:00 | 1,839.6 | 1,839.92 | 1,839.6 | 1,839.92 | 151.704 |
2023-05-10 06:21:00 | 1,839.91 | 1,840 | 1,839.91 | 1,839.99 | 41.9087 |
2023-05-10 06:22:00 | 1,840 | 1,840 | 1,839.92 | 1,839.93 | 64.7257 |
2023-05-10 06:23:00 | 1,839.92 | 1,840.01 | 1,839.72 | 1,839.72 | 53.3673 |
2023-05-10 06:24:00 | 1,839.72 | 1,839.73 | 1,839.5 | 1,839.73 | 73.2647 |
2023-05-10 06:25:00 | 1,839.73 | 1,839.79 | 1,839.72 | 1,839.78 | 53.9984 |
2023-05-10 06:26:00 | 1,839.79 | 1,839.79 | 1,838.43 | 1,838.44 | 235.7568 |
2023-05-10 06:27:00 | 1,838.44 | 1,838.96 | 1,838.43 | 1,838.82 | 98.0483 |
2023-05-10 06:28:00 | 1,838.82 | 1,838.83 | 1,838.38 | 1,838.55 | 104.0118 |
2023-05-10 06:29:00 | 1,838.55 | 1,838.82 | 1,838.54 | 1,838.82 | 148.2247 |
2023-05-10 06:30:00 | 1,838.82 | 1,838.83 | 1,838.76 | 1,838.76 | 73.7353 |
2023-05-10 06:31:00 | 1,838.76 | 1,838.77 | 1,838.76 | 1,838.77 | 29.5207 |
2023-05-10 06:32:00 | 1,838.76 | 1,839.72 | 1,838.76 | 1,839.37 | 196.1582 |
2023-05-10 06:33:00 | 1,839.36 | 1,839.93 | 1,839.25 | 1,839.93 | 154.288 |
2023-05-10 06:34:00 | 1,839.93 | 1,841.15 | 1,839.92 | 1,841.07 | 172.4523 |
2023-05-10 06:35:00 | 1,841.08 | 1,841.08 | 1,840.44 | 1,840.44 | 160.3141 |
2023-05-10 06:36:00 | 1,840.45 | 1,840.45 | 1,840.44 | 1,840.44 | 52.6582 |
2023-05-10 06:37:00 | 1,840.44 | 1,840.45 | 1,840.07 | 1,840.15 | 51.8126 |
2023-05-10 06:38:00 | 1,840.15 | 1,840.54 | 1,840.14 | 1,840.39 | 86.8016 |
2023-05-10 06:39:00 | 1,840.39 | 1,840.4 | 1,840.39 | 1,840.39 | 69.8177 |