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 06:40:00 | 1,840.39 | 1,840.4 | 1,839.79 | 1,839.79 | 154.4786 |
2023-05-10 06:41:00 | 1,839.79 | 1,840.59 | 1,839.71 | 1,840.58 | 174.1194 |
2023-05-10 06:42:00 | 1,840.58 | 1,840.6 | 1,840.58 | 1,840.59 | 31.763 |
2023-05-10 06:43:00 | 1,840.59 | 1,840.8 | 1,840.59 | 1,840.8 | 81.5131 |
2023-05-10 06:44:00 | 1,840.79 | 1,841.32 | 1,840.79 | 1,841.32 | 135.4192 |
2023-05-10 06:45:00 | 1,841.32 | 1,841.65 | 1,841.31 | 1,841.65 | 93.0423 |
2023-05-10 06:46:00 | 1,841.64 | 1,842.05 | 1,841.64 | 1,842 | 164.2216 |
2023-05-10 06:47:00 | 1,842 | 1,842 | 1,840.83 | 1,840.83 | 208.8429 |
2023-05-10 06:48:00 | 1,840.84 | 1,840.84 | 1,839.81 | 1,840.12 | 174.0824 |
2023-05-10 06:49:00 | 1,840.13 | 1,840.73 | 1,840.12 | 1,840.73 | 114.5438 |
2023-05-10 06:50:00 | 1,840.73 | 1,840.73 | 1,839.72 | 1,839.72 | 95.7377 |
2023-05-10 06:51:00 | 1,839.72 | 1,839.73 | 1,839 | 1,839 | 115.4369 |
2023-05-10 06:52:00 | 1,839.01 | 1,840.65 | 1,839 | 1,840.64 | 118.8795 |
2023-05-10 06:53:00 | 1,840.65 | 1,840.69 | 1,840.52 | 1,840.69 | 41.9127 |
2023-05-10 06:54:00 | 1,840.69 | 1,841.11 | 1,840.01 | 1,841.1 | 195.1508 |
2023-05-10 06:55:00 | 1,841.1 | 1,841.11 | 1,840.92 | 1,840.93 | 57.1927 |
2023-05-10 06:56:00 | 1,840.92 | 1,841.8 | 1,840.92 | 1,841.8 | 172.0356 |
2023-05-10 06:57:00 | 1,841.79 | 1,841.8 | 1,841.08 | 1,841.08 | 139.6132 |
2023-05-10 06:58:00 | 1,841.08 | 1,841.98 | 1,841.06 | 1,841.48 | 129.4952 |
2023-05-10 06:59:00 | 1,841.49 | 1,841.96 | 1,841.48 | 1,841.94 | 152.0823 |
2023-05-10 07:00:00 | 1,841.94 | 1,841.95 | 1,839.27 | 1,839.6 | 261.1022 |
2023-05-10 07:01:00 | 1,839.61 | 1,840.29 | 1,838.55 | 1,839.8 | 348.7114 |
2023-05-10 07:02:00 | 1,839.79 | 1,840.26 | 1,838.45 | 1,839.2 | 484.0686 |
2023-05-10 07:03:00 | 1,839.19 | 1,839.2 | 1,838.84 | 1,838.95 | 107.8661 |
2023-05-10 07:04:00 | 1,838.94 | 1,839.56 | 1,838.6 | 1,839.56 | 197.0397 |
2023-05-10 07:05:00 | 1,839.56 | 1,839.88 | 1,839.55 | 1,839.87 | 47.0384 |
2023-05-10 07:06:00 | 1,839.88 | 1,840.2 | 1,839.87 | 1,840.14 | 100.6627 |
2023-05-10 07:07:00 | 1,840.15 | 1,841.08 | 1,840.14 | 1,841.07 | 115.908 |
2023-05-10 07:08:00 | 1,841.07 | 1,841.57 | 1,841.07 | 1,841.36 | 129.2909 |
2023-05-10 07:09:00 | 1,841.36 | 1,841.6 | 1,841.36 | 1,841.6 | 95.0757 |
2023-05-10 07:10:00 | 1,841.6 | 1,841.6 | 1,840.8 | 1,840.8 | 123.3679 |
2023-05-10 07:11:00 | 1,840.81 | 1,841.15 | 1,840.8 | 1,841.15 | 55.0966 |
2023-05-10 07:12:00 | 1,841.15 | 1,841.16 | 1,840.99 | 1,841.04 | 64.9706 |
2023-05-10 07:13:00 | 1,841.04 | 1,841.16 | 1,840.87 | 1,840.87 | 76.9755 |
2023-05-10 07:14:00 | 1,840.87 | 1,841.55 | 1,840.74 | 1,841.54 | 269.7643 |
2023-05-10 07:15:00 | 1,841.55 | 1,842.05 | 1,841.54 | 1,841.6 | 300.2025 |
2023-05-10 07:16:00 | 1,841.6 | 1,841.73 | 1,841.59 | 1,841.62 | 190.437 |
2023-05-10 07:17:00 | 1,841.62 | 1,844.2 | 1,841.61 | 1,843.5 | 480.2805 |
2023-05-10 07:18:00 | 1,843.5 | 1,844.39 | 1,843.49 | 1,844.19 | 380.6176 |
2023-05-10 07:19:00 | 1,844.18 | 1,844.19 | 1,842.27 | 1,842.27 | 294.719 |
2023-05-10 07:20:00 | 1,842.28 | 1,842.31 | 1,842 | 1,842.01 | 122.7733 |
2023-05-10 07:21:00 | 1,842 | 1,842.4 | 1,842 | 1,842.35 | 100.7754 |
2023-05-10 07:22:00 | 1,842.36 | 1,842.36 | 1,840.52 | 1,840.79 | 86.2421 |
2023-05-10 07:23:00 | 1,840.79 | 1,841.69 | 1,838.8 | 1,839.76 | 520.9952 |
2023-05-10 07:24:00 | 1,839.76 | 1,840.57 | 1,838.79 | 1,840.21 | 448.5299 |
2023-05-10 07:25:00 | 1,840.22 | 1,840.92 | 1,840.21 | 1,840.72 | 187.6682 |
2023-05-10 07:26:00 | 1,840.71 | 1,840.86 | 1,840.17 | 1,840.37 | 243.749 |
2023-05-10 07:27:00 | 1,840.37 | 1,840.65 | 1,839.76 | 1,840.26 | 283.8078 |
2023-05-10 07:28:00 | 1,840.26 | 1,840.46 | 1,839.88 | 1,839.94 | 158.4024 |
2023-05-10 07:29:00 | 1,839.94 | 1,840.56 | 1,839.8 | 1,839.8 | 280.7195 |
2023-05-10 07:30:00 | 1,839.81 | 1,839.81 | 1,839.21 | 1,839.78 | 167.0838 |
2023-05-10 07:31:00 | 1,839.78 | 1,840.15 | 1,839.77 | 1,839.8 | 92.8997 |
2023-05-10 07:32:00 | 1,839.79 | 1,840.14 | 1,839.54 | 1,839.55 | 278.2811 |
2023-05-10 07:33:00 | 1,839.55 | 1,839.75 | 1,839.54 | 1,839.67 | 92.1418 |
2023-05-10 07:34:00 | 1,839.66 | 1,839.7 | 1,839.16 | 1,839.16 | 158.937 |
2023-05-10 07:35:00 | 1,839.17 | 1,840 | 1,839.16 | 1,840 | 174.3392 |
2023-05-10 07:36:00 | 1,840 | 1,840 | 1,839.62 | 1,839.86 | 222.1436 |
2023-05-10 07:37:00 | 1,839.87 | 1,839.87 | 1,839.4 | 1,839.41 | 103.7977 |
2023-05-10 07:38:00 | 1,839.4 | 1,839.85 | 1,839.08 | 1,839.08 | 252.503 |
2023-05-10 07:39:00 | 1,839.08 | 1,839.82 | 1,838.78 | 1,839.72 | 201.7234 |
2023-05-10 07:40:00 | 1,839.72 | 1,839.76 | 1,839.21 | 1,839.53 | 96.7238 |
2023-05-10 07:41:00 | 1,839.54 | 1,840 | 1,839.35 | 1,839.99 | 151.6257 |
2023-05-10 07:42:00 | 1,839.99 | 1,840 | 1,839.99 | 1,839.99 | 472.5869 |
2023-05-10 07:43:00 | 1,840 | 1,840 | 1,839.66 | 1,839.96 | 210.6521 |
2023-05-10 07:44:00 | 1,839.95 | 1,839.96 | 1,839.71 | 1,839.79 | 100.9337 |
2023-05-10 07:45:00 | 1,839.79 | 1,840 | 1,839.78 | 1,839.99 | 832.2816 |
2023-05-10 07:46:00 | 1,839.99 | 1,840 | 1,839.99 | 1,840 | 735.3474 |
2023-05-10 07:47:00 | 1,839.99 | 1,840.71 | 1,839.99 | 1,840.58 | 831.3113 |
2023-05-10 07:48:00 | 1,840.55 | 1,840.71 | 1,840.36 | 1,840.7 | 193.2561 |
2023-05-10 07:49:00 | 1,840.7 | 1,840.71 | 1,840.04 | 1,840.05 | 179.9579 |
2023-05-10 07:50:00 | 1,840.04 | 1,840.14 | 1,839.99 | 1,840.14 | 75.492 |
2023-05-10 07:51:00 | 1,840.14 | 1,840.48 | 1,840.13 | 1,840.48 | 87.6102 |
2023-05-10 07:52:00 | 1,840.47 | 1,840.48 | 1,839.42 | 1,839.42 | 185.7666 |
2023-05-10 07:53:00 | 1,839.42 | 1,840.25 | 1,839.21 | 1,839.65 | 344.5918 |
2023-05-10 07:54:00 | 1,839.65 | 1,839.66 | 1,839.06 | 1,839.07 | 45.7908 |
2023-05-10 07:55:00 | 1,839.06 | 1,839.13 | 1,838.99 | 1,839 | 132.0905 |
2023-05-10 07:56:00 | 1,838.99 | 1,839.56 | 1,838.31 | 1,839.49 | 360.3785 |
2023-05-10 07:57:00 | 1,839.5 | 1,839.56 | 1,839 | 1,839.01 | 109.0333 |
2023-05-10 07:58:00 | 1,839.01 | 1,839.01 | 1,838.11 | 1,838.52 | 169.8876 |
2023-05-10 07:59:00 | 1,838.52 | 1,838.52 | 1,838.29 | 1,838.29 | 65.3136 |
2023-05-10 08:00:00 | 1,838.29 | 1,839.17 | 1,837.73 | 1,839.16 | 374.7033 |
2023-05-10 08:01:00 | 1,839.17 | 1,839.17 | 1,838.78 | 1,838.93 | 138.8035 |
2023-05-10 08:02:00 | 1,838.93 | 1,838.93 | 1,838.25 | 1,838.31 | 117.0708 |
2023-05-10 08:03:00 | 1,838.3 | 1,838.59 | 1,838.2 | 1,838.59 | 128.3733 |
2023-05-10 08:04:00 | 1,838.58 | 1,838.59 | 1,838.12 | 1,838.24 | 150.6677 |
2023-05-10 08:05:00 | 1,838.24 | 1,838.25 | 1,835.2 | 1,835.21 | 1,113.9601 |
2023-05-10 08:06:00 | 1,835.21 | 1,836.38 | 1,835.19 | 1,836 | 227.9581 |
2023-05-10 08:07:00 | 1,836 | 1,837.18 | 1,835.66 | 1,835.96 | 545.5663 |
2023-05-10 08:08:00 | 1,835.96 | 1,837.45 | 1,835.48 | 1,837.31 | 601.9089 |
2023-05-10 08:09:00 | 1,837.31 | 1,837.58 | 1,835.67 | 1,837.57 | 711.9291 |
2023-05-10 08:10:00 | 1,837.57 | 1,838.45 | 1,837.57 | 1,838.39 | 139.9779 |
2023-05-10 08:11:00 | 1,838.39 | 1,838.94 | 1,838.39 | 1,838.68 | 166.6843 |
2023-05-10 08:12:00 | 1,838.68 | 1,838.68 | 1,836.44 | 1,836.65 | 364.6882 |
2023-05-10 08:13:00 | 1,836.65 | 1,838.37 | 1,836.59 | 1,838.37 | 210.1113 |
2023-05-10 08:14:00 | 1,838.37 | 1,839.55 | 1,838.36 | 1,839.55 | 260.5143 |
2023-05-10 08:15:00 | 1,839.55 | 1,840.13 | 1,839.54 | 1,840.13 | 110.2782 |
2023-05-10 08:16:00 | 1,840.12 | 1,841.15 | 1,840.04 | 1,840.56 | 468.8179 |
2023-05-10 08:17:00 | 1,840.56 | 1,840.57 | 1,839.58 | 1,840.07 | 244.6459 |
2023-05-10 08:18:00 | 1,840.06 | 1,840.07 | 1,840 | 1,840.01 | 52.1541 |
2023-05-10 08:19:00 | 1,840 | 1,840.42 | 1,839.63 | 1,840.19 | 198.7196 |