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 23:19:00 | 1,844.82 | 1,844.83 | 1,844.69 | 1,844.79 | 60.9317 |
2023-05-09 23:20:00 | 1,844.78 | 1,845 | 1,844.78 | 1,845 | 35.084 |
2023-05-09 23:21:00 | 1,844.99 | 1,845.05 | 1,844.99 | 1,845.05 | 21.9861 |
2023-05-09 23:22:00 | 1,845.05 | 1,845.51 | 1,845.04 | 1,845.5 | 35.7742 |
2023-05-09 23:23:00 | 1,845.5 | 1,845.51 | 1,845.5 | 1,845.5 | 24.674 |
2023-05-09 23:24:00 | 1,845.5 | 1,845.89 | 1,845.5 | 1,845.88 | 78.7027 |
2023-05-09 23:25:00 | 1,845.88 | 1,845.96 | 1,845.8 | 1,845.96 | 67.534 |
2023-05-09 23:26:00 | 1,845.96 | 1,845.96 | 1,845.27 | 1,845.28 | 121.7113 |
2023-05-09 23:27:00 | 1,845.27 | 1,845.33 | 1,845.27 | 1,845.33 | 32.0217 |
2023-05-09 23:28:00 | 1,845.32 | 1,845.58 | 1,845.32 | 1,845.58 | 48.8565 |
2023-05-09 23:29:00 | 1,845.58 | 1,845.62 | 1,845.35 | 1,845.35 | 69.6238 |
2023-05-09 23:30:00 | 1,845.36 | 1,846.67 | 1,845.35 | 1,846.65 | 137.2044 |
2023-05-09 23:31:00 | 1,846.65 | 1,846.65 | 1,846.21 | 1,846.27 | 87.2331 |
2023-05-09 23:32:00 | 1,846.27 | 1,846.49 | 1,846.27 | 1,846.49 | 37.2755 |
2023-05-09 23:33:00 | 1,846.48 | 1,846.5 | 1,845.32 | 1,845.33 | 159.9446 |
2023-05-09 23:34:00 | 1,845.33 | 1,845.33 | 1,844.75 | 1,844.75 | 110.5441 |
2023-05-09 23:35:00 | 1,844.75 | 1,844.8 | 1,844.68 | 1,844.79 | 62.9849 |
2023-05-09 23:36:00 | 1,844.8 | 1,846.08 | 1,844.79 | 1,845.85 | 120.297 |
2023-05-09 23:37:00 | 1,845.86 | 1,845.91 | 1,845.84 | 1,845.9 | 17.4062 |
2023-05-09 23:38:00 | 1,845.9 | 1,845.92 | 1,845.9 | 1,845.91 | 7.235 |
2023-05-09 23:39:00 | 1,845.92 | 1,845.92 | 1,845.52 | 1,845.53 | 71.8265 |
2023-05-09 23:40:00 | 1,845.52 | 1,846.31 | 1,845.52 | 1,846.3 | 54.3927 |
2023-05-09 23:41:00 | 1,846.31 | 1,846.31 | 1,845.52 | 1,845.53 | 81.4132 |
2023-05-09 23:42:00 | 1,845.53 | 1,846.24 | 1,845.52 | 1,846.24 | 39.2191 |
2023-05-09 23:43:00 | 1,846.23 | 1,846.65 | 1,846.23 | 1,846.65 | 37.6933 |
2023-05-09 23:44:00 | 1,846.64 | 1,846.68 | 1,846.64 | 1,846.68 | 34.5531 |
2023-05-09 23:45:00 | 1,846.68 | 1,848.36 | 1,846.67 | 1,848.36 | 137.6369 |
2023-05-09 23:46:00 | 1,848.36 | 1,848.44 | 1,848.08 | 1,848.43 | 68.4798 |
2023-05-09 23:47:00 | 1,848.43 | 1,848.57 | 1,848.12 | 1,848.57 | 45.4653 |
2023-05-09 23:48:00 | 1,848.56 | 1,849.92 | 1,848.56 | 1,848.92 | 259.6658 |
2023-05-09 23:49:00 | 1,848.91 | 1,848.92 | 1,848.4 | 1,848.4 | 143.7025 |
2023-05-09 23:50:00 | 1,848.41 | 1,849.15 | 1,848.4 | 1,848.63 | 201.8919 |
2023-05-09 23:51:00 | 1,848.62 | 1,848.63 | 1,848.2 | 1,848.2 | 57.4358 |
2023-05-09 23:52:00 | 1,848.2 | 1,848.21 | 1,848.19 | 1,848.2 | 29.8915 |
2023-05-09 23:53:00 | 1,848.2 | 1,848.2 | 1,847.86 | 1,847.87 | 78.6854 |
2023-05-09 23:54:00 | 1,847.86 | 1,847.98 | 1,847.22 | 1,847.98 | 139.0372 |
2023-05-09 23:55:00 | 1,847.97 | 1,847.98 | 1,847.76 | 1,847.76 | 75.3309 |
2023-05-09 23:56:00 | 1,847.77 | 1,847.77 | 1,847 | 1,847 | 144.3161 |
2023-05-09 23:57:00 | 1,847.01 | 1,847.01 | 1,846.63 | 1,846.8 | 51.8059 |
2023-05-09 23:58:00 | 1,846.79 | 1,847.06 | 1,846.51 | 1,846.52 | 204.7921 |
2023-05-09 23:59:00 | 1,846.52 | 1,846.73 | 1,846.22 | 1,846.52 | 253.8401 |