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 03:20:00 | 1,844.46 | 1,844.65 | 1,844.41 | 1,844.64 | 358.7557 |
2023-05-10 03:21:00 | 1,844.65 | 1,844.82 | 1,844.44 | 1,844.45 | 439.2852 |
2023-05-10 03:22:00 | 1,844.45 | 1,844.69 | 1,844.44 | 1,844.68 | 75.326 |
2023-05-10 03:23:00 | 1,844.68 | 1,845.21 | 1,844.68 | 1,845.21 | 50.2639 |
2023-05-10 03:24:00 | 1,845.21 | 1,845.21 | 1,844.42 | 1,844.42 | 155.4888 |
2023-05-10 03:25:00 | 1,844.42 | 1,844.43 | 1,844.03 | 1,844.28 | 116.3118 |
2023-05-10 03:26:00 | 1,844.29 | 1,844.3 | 1,844.18 | 1,844.18 | 172.1272 |
2023-05-10 03:27:00 | 1,844.19 | 1,844.19 | 1,844.18 | 1,844.18 | 21.3602 |
2023-05-10 03:28:00 | 1,844.18 | 1,844.19 | 1,844.04 | 1,844.04 | 78.589 |
2023-05-10 03:29:00 | 1,844.04 | 1,844.05 | 1,843.35 | 1,843.37 | 445.29 |
2023-05-10 03:30:00 | 1,843.37 | 1,843.8 | 1,843.37 | 1,843.57 | 101.3425 |
2023-05-10 03:31:00 | 1,843.56 | 1,843.57 | 1,841.87 | 1,841.88 | 945.1429 |
2023-05-10 03:32:00 | 1,841.87 | 1,842.74 | 1,841.68 | 1,841.96 | 565.9366 |
2023-05-10 03:33:00 | 1,841.96 | 1,844.29 | 1,841.95 | 1,844.29 | 190.1947 |
2023-05-10 03:34:00 | 1,844.28 | 1,844.51 | 1,844.28 | 1,844.5 | 85.0627 |
2023-05-10 03:35:00 | 1,844.5 | 1,844.61 | 1,844.49 | 1,844.6 | 40.3784 |
2023-05-10 03:36:00 | 1,844.61 | 1,844.61 | 1,843.65 | 1,843.65 | 173.5931 |
2023-05-10 03:37:00 | 1,843.66 | 1,843.66 | 1,843.65 | 1,843.65 | 131.7556 |
2023-05-10 03:38:00 | 1,843.65 | 1,844.68 | 1,843.65 | 1,844.67 | 150.5735 |
2023-05-10 03:39:00 | 1,844.68 | 1,844.68 | 1,844.55 | 1,844.55 | 82.4494 |
2023-05-10 03:40:00 | 1,844.55 | 1,844.7 | 1,844.24 | 1,844.58 | 470.0377 |
2023-05-10 03:41:00 | 1,844.57 | 1,844.58 | 1,844.44 | 1,844.45 | 107.7927 |
2023-05-10 03:42:00 | 1,844.45 | 1,844.68 | 1,844.44 | 1,844.68 | 62.9396 |
2023-05-10 03:43:00 | 1,844.67 | 1,845.26 | 1,844.67 | 1,844.85 | 329.6192 |
2023-05-10 03:44:00 | 1,844.85 | 1,844.86 | 1,844.85 | 1,844.85 | 29.6524 |
2023-05-10 03:45:00 | 1,844.86 | 1,844.86 | 1,844.64 | 1,844.65 | 148.7231 |
2023-05-10 03:46:00 | 1,844.65 | 1,844.86 | 1,844.64 | 1,844.86 | 64.6555 |
2023-05-10 03:47:00 | 1,844.85 | 1,845.88 | 1,844.85 | 1,845.71 | 277.0784 |
2023-05-10 03:48:00 | 1,845.71 | 1,845.92 | 1,845.7 | 1,845.7 | 152.5802 |
2023-05-10 03:49:00 | 1,845.71 | 1,845.71 | 1,845.5 | 1,845.55 | 146.5199 |
2023-05-10 03:50:00 | 1,845.55 | 1,845.56 | 1,844.85 | 1,844.86 | 348.6467 |
2023-05-10 03:51:00 | 1,844.86 | 1,844.86 | 1,844.47 | 1,844.47 | 182.9392 |
2023-05-10 03:52:00 | 1,844.47 | 1,844.48 | 1,843.9 | 1,843.9 | 137.4467 |
2023-05-10 03:53:00 | 1,843.9 | 1,843.99 | 1,843.89 | 1,843.98 | 36.23 |
2023-05-10 03:54:00 | 1,843.99 | 1,844.71 | 1,843.69 | 1,844.48 | 414.921 |
2023-05-10 03:55:00 | 1,844.49 | 1,845.12 | 1,844.08 | 1,844.92 | 381.223 |
2023-05-10 03:56:00 | 1,844.92 | 1,844.93 | 1,844.58 | 1,844.58 | 48.4361 |
2023-05-10 03:57:00 | 1,844.58 | 1,844.59 | 1,844.32 | 1,844.32 | 137.8671 |
2023-05-10 03:58:00 | 1,844.32 | 1,844.41 | 1,844.32 | 1,844.36 | 50.681 |
2023-05-10 03:59:00 | 1,844.36 | 1,844.36 | 1,843.72 | 1,843.73 | 108.8821 |
2023-05-10 04:00:00 | 1,843.72 | 1,844.04 | 1,843.49 | 1,843.98 | 150.9136 |
2023-05-10 04:01:00 | 1,843.98 | 1,843.99 | 1,843 | 1,843.43 | 641.0939 |
2023-05-10 04:02:00 | 1,843.43 | 1,843.44 | 1,842.85 | 1,843.01 | 181.925 |
2023-05-10 04:03:00 | 1,843.01 | 1,843.02 | 1,842.44 | 1,842.58 | 140.7896 |
2023-05-10 04:04:00 | 1,842.57 | 1,842.82 | 1,842.57 | 1,842.81 | 55.0533 |
2023-05-10 04:05:00 | 1,842.82 | 1,842.82 | 1,842.81 | 1,842.81 | 31.7767 |
2023-05-10 04:06:00 | 1,842.81 | 1,842.82 | 1,842.29 | 1,842.3 | 107.3838 |
2023-05-10 04:07:00 | 1,842.3 | 1,842.67 | 1,842.29 | 1,842.49 | 228.0796 |
2023-05-10 04:08:00 | 1,842.49 | 1,842.54 | 1,842.28 | 1,842.47 | 202.8706 |
2023-05-10 04:09:00 | 1,842.47 | 1,843.12 | 1,842.26 | 1,843.11 | 198.5631 |
2023-05-10 04:10:00 | 1,843.12 | 1,843.12 | 1,842.46 | 1,842.47 | 260.9292 |
2023-05-10 04:11:00 | 1,842.46 | 1,842.78 | 1,842.39 | 1,842.76 | 346.0243 |
2023-05-10 04:12:00 | 1,842.76 | 1,843.27 | 1,842.76 | 1,843.27 | 164.1876 |
2023-05-10 04:13:00 | 1,843.26 | 1,843.27 | 1,843.14 | 1,843.15 | 93.4886 |
2023-05-10 04:14:00 | 1,843.15 | 1,843.15 | 1,843.13 | 1,843.14 | 71.8637 |
2023-05-10 04:15:00 | 1,843.14 | 1,843.68 | 1,843.13 | 1,843.16 | 342.6145 |
2023-05-10 04:16:00 | 1,843.15 | 1,843.16 | 1,842.63 | 1,842.64 | 83.9189 |
2023-05-10 04:17:00 | 1,842.63 | 1,842.64 | 1,842.42 | 1,842.42 | 33.4739 |
2023-05-10 04:18:00 | 1,842.43 | 1,842.72 | 1,842.4 | 1,842.71 | 72.0165 |
2023-05-10 04:19:00 | 1,842.71 | 1,842.86 | 1,842.71 | 1,842.85 | 71.6219 |
2023-05-10 04:20:00 | 1,842.85 | 1,842.86 | 1,842.64 | 1,842.74 | 52.6585 |
2023-05-10 04:21:00 | 1,842.74 | 1,842.74 | 1,842.43 | 1,842.44 | 77.2937 |
2023-05-10 04:22:00 | 1,842.44 | 1,842.44 | 1,841.69 | 1,841.7 | 177.5052 |
2023-05-10 04:23:00 | 1,841.7 | 1,841.7 | 1,841 | 1,841.63 | 204.1727 |
2023-05-10 04:24:00 | 1,841.63 | 1,841.75 | 1,841.5 | 1,841.5 | 92.6682 |
2023-05-10 04:25:00 | 1,841.51 | 1,842.29 | 1,841.5 | 1,842.29 | 107.7587 |
2023-05-10 04:26:00 | 1,842.28 | 1,842.29 | 1,841.62 | 1,841.63 | 149.3515 |
2023-05-10 04:27:00 | 1,841.63 | 1,841.63 | 1,841.6 | 1,841.6 | 82.2841 |
2023-05-10 04:28:00 | 1,841.61 | 1,842.6 | 1,841.6 | 1,842.59 | 122.9302 |
2023-05-10 04:29:00 | 1,842.59 | 1,843.34 | 1,842.59 | 1,843.33 | 79.0133 |
2023-05-10 04:30:00 | 1,843.33 | 1,843.98 | 1,843.33 | 1,843.97 | 130.8091 |
2023-05-10 04:31:00 | 1,843.98 | 1,844.06 | 1,843.76 | 1,844.05 | 173.8741 |
2023-05-10 04:32:00 | 1,844.04 | 1,844.24 | 1,844.04 | 1,844.24 | 89.4778 |
2023-05-10 04:33:00 | 1,844.23 | 1,844.24 | 1,844.18 | 1,844.18 | 22.9883 |
2023-05-10 04:34:00 | 1,844.19 | 1,844.19 | 1,843.63 | 1,843.63 | 98.396 |
2023-05-10 04:35:00 | 1,843.63 | 1,844.56 | 1,843.63 | 1,844.56 | 94.9244 |
2023-05-10 04:36:00 | 1,844.56 | 1,844.6 | 1,844.55 | 1,844.6 | 24.8789 |
2023-05-10 04:37:00 | 1,844.59 | 1,844.6 | 1,844.18 | 1,844.32 | 143.308 |
2023-05-10 04:38:00 | 1,844.33 | 1,844.6 | 1,844.32 | 1,844.6 | 49.6505 |
2023-05-10 04:39:00 | 1,844.6 | 1,844.85 | 1,844.59 | 1,844.85 | 47.91 |
2023-05-10 04:40:00 | 1,844.84 | 1,845.91 | 1,844.84 | 1,845.76 | 166.035 |
2023-05-10 04:41:00 | 1,845.77 | 1,845.78 | 1,845.49 | 1,845.78 | 140.6411 |
2023-05-10 04:42:00 | 1,845.77 | 1,845.78 | 1,845.12 | 1,845.22 | 86.7448 |
2023-05-10 04:43:00 | 1,845.23 | 1,845.75 | 1,845.22 | 1,845.75 | 60.3612 |
2023-05-10 04:44:00 | 1,845.74 | 1,845.76 | 1,845.44 | 1,845.45 | 91.5689 |
2023-05-10 04:45:00 | 1,845.45 | 1,845.45 | 1,845.4 | 1,845.42 | 29.3453 |
2023-05-10 04:46:00 | 1,845.42 | 1,845.42 | 1,845.1 | 1,845.4 | 106.788 |
2023-05-10 04:47:00 | 1,845.39 | 1,845.41 | 1,845.39 | 1,845.41 | 21.2223 |
2023-05-10 04:48:00 | 1,845.41 | 1,845.41 | 1,844.6 | 1,844.61 | 80.0413 |
2023-05-10 04:49:00 | 1,844.6 | 1,844.73 | 1,844.6 | 1,844.72 | 69.9923 |
2023-05-10 04:50:00 | 1,844.73 | 1,845.31 | 1,844.72 | 1,845.31 | 40.6631 |
2023-05-10 04:51:00 | 1,845.31 | 1,845.8 | 1,845.3 | 1,845.68 | 81.3703 |
2023-05-10 04:52:00 | 1,845.68 | 1,845.68 | 1,845.12 | 1,845.17 | 57.2111 |
2023-05-10 04:53:00 | 1,845.17 | 1,845.18 | 1,845.17 | 1,845.17 | 33.8318 |
2023-05-10 04:54:00 | 1,845.18 | 1,845.18 | 1,844.8 | 1,844.81 | 26.2083 |
2023-05-10 04:55:00 | 1,844.8 | 1,845.18 | 1,844.8 | 1,845.18 | 139.2725 |
2023-05-10 04:56:00 | 1,845.17 | 1,845.42 | 1,845.17 | 1,845.42 | 32.8502 |
2023-05-10 04:57:00 | 1,845.42 | 1,845.46 | 1,845.26 | 1,845.26 | 60.5747 |
2023-05-10 04:58:00 | 1,845.27 | 1,845.27 | 1,845.05 | 1,845.06 | 34.3058 |
2023-05-10 04:59:00 | 1,845.06 | 1,845.06 | 1,844.97 | 1,845.02 | 51.2226 |