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 09:59:00 | 1,839.68 | 1,840.02 | 1,839.68 | 1,840.01 | 214.7396 |
2023-05-09 10:00:00 | 1,840.01 | 1,840.23 | 1,839.78 | 1,839.95 | 96.0309 |
2023-05-09 10:01:00 | 1,839.96 | 1,839.96 | 1,839.44 | 1,839.54 | 129.7418 |
2023-05-09 10:02:00 | 1,839.54 | 1,839.65 | 1,839.53 | 1,839.65 | 25.2979 |
2023-05-09 10:03:00 | 1,839.65 | 1,840.1 | 1,839.64 | 1,839.78 | 91.3274 |
2023-05-09 10:04:00 | 1,839.78 | 1,840.44 | 1,839.78 | 1,840.44 | 122.0941 |
2023-05-09 10:05:00 | 1,840.43 | 1,840.44 | 1,840.42 | 1,840.43 | 65.1548 |
2023-05-09 10:06:00 | 1,840.43 | 1,840.43 | 1,839.28 | 1,839.35 | 112.7855 |
2023-05-09 10:07:00 | 1,839.36 | 1,840.1 | 1,839.35 | 1,839.57 | 55.1444 |
2023-05-09 10:08:00 | 1,839.56 | 1,840 | 1,839.56 | 1,839.99 | 48.9264 |
2023-05-09 10:09:00 | 1,840 | 1,840.38 | 1,839.28 | 1,839.28 | 68.622 |
2023-05-09 10:10:00 | 1,839.29 | 1,839.39 | 1,839.28 | 1,839.28 | 52.6937 |
2023-05-09 10:11:00 | 1,839.28 | 1,839.59 | 1,839.28 | 1,839.59 | 50.0753 |
2023-05-09 10:12:00 | 1,839.58 | 1,839.69 | 1,839.24 | 1,839.69 | 65.0748 |
2023-05-09 10:13:00 | 1,839.69 | 1,839.69 | 1,839.42 | 1,839.42 | 56.3093 |
2023-05-09 10:14:00 | 1,839.42 | 1,840.4 | 1,839.42 | 1,840.39 | 107.1725 |
2023-05-09 10:15:00 | 1,840.4 | 1,840.43 | 1,839.43 | 1,840.42 | 184.843 |
2023-05-09 10:16:00 | 1,840.43 | 1,840.7 | 1,840.42 | 1,840.58 | 91.1646 |
2023-05-09 10:17:00 | 1,840.58 | 1,840.7 | 1,840.58 | 1,840.69 | 36.13 |
2023-05-09 10:18:00 | 1,840.7 | 1,841.43 | 1,840.69 | 1,840.91 | 263.4334 |
2023-05-09 10:19:00 | 1,840.92 | 1,841.7 | 1,840.91 | 1,841.7 | 233.4494 |
2023-05-09 10:20:00 | 1,841.7 | 1,842.32 | 1,841.69 | 1,842.32 | 112.5842 |
2023-05-09 10:21:00 | 1,842.31 | 1,842.32 | 1,842.02 | 1,842.13 | 93.9298 |
2023-05-09 10:22:00 | 1,842.13 | 1,842.13 | 1,841.76 | 1,842 | 127.6922 |
2023-05-09 10:23:00 | 1,842 | 1,842.3 | 1,841.99 | 1,842.3 | 104.5237 |
2023-05-09 10:24:00 | 1,842.29 | 1,842.3 | 1,842.29 | 1,842.3 | 39.8366 |
2023-05-09 10:25:00 | 1,842.29 | 1,842.3 | 1,842.29 | 1,842.29 | 18.4314 |
2023-05-09 10:26:00 | 1,842.3 | 1,842.74 | 1,842.29 | 1,842.74 | 72.2589 |
2023-05-09 10:27:00 | 1,842.74 | 1,843.2 | 1,842.73 | 1,843.19 | 64.0028 |
2023-05-09 10:28:00 | 1,843.2 | 1,843.37 | 1,843.19 | 1,843.36 | 59.2145 |
2023-05-09 10:29:00 | 1,843.36 | 1,844.68 | 1,843.36 | 1,844.6 | 276.0934 |
2023-05-09 10:30:00 | 1,844.59 | 1,845.43 | 1,844.29 | 1,845.04 | 162.5354 |
2023-05-09 10:31:00 | 1,845.03 | 1,845.11 | 1,842 | 1,842.01 | 234.5004 |
2023-05-09 10:32:00 | 1,842 | 1,842.01 | 1,841.18 | 1,841.37 | 117.4855 |
2023-05-09 10:33:00 | 1,841.36 | 1,841.8 | 1,840.62 | 1,841.79 | 130.9005 |
2023-05-09 10:34:00 | 1,841.79 | 1,842.99 | 1,841.79 | 1,842.98 | 153.2044 |
2023-05-09 10:35:00 | 1,842.98 | 1,844.79 | 1,842.98 | 1,844.21 | 267.4693 |
2023-05-09 10:36:00 | 1,844.21 | 1,844.22 | 1,843.01 | 1,843.74 | 149.3089 |
2023-05-09 10:37:00 | 1,843.73 | 1,843.74 | 1,842.82 | 1,842.92 | 72.5181 |
2023-05-09 10:38:00 | 1,842.91 | 1,843.59 | 1,842.6 | 1,843.59 | 84.7501 |
2023-05-09 10:39:00 | 1,843.58 | 1,843.61 | 1,842.6 | 1,842.6 | 93.2616 |
2023-05-09 10:40:00 | 1,842.6 | 1,843.16 | 1,842.6 | 1,843.15 | 85.2015 |
2023-05-09 10:41:00 | 1,843.16 | 1,844.06 | 1,843.15 | 1,844.05 | 47.6815 |
2023-05-09 10:42:00 | 1,844.05 | 1,844.96 | 1,843.61 | 1,844.95 | 70.6271 |
2023-05-09 10:43:00 | 1,844.96 | 1,847.2 | 1,844.95 | 1,846.2 | 587.2659 |
2023-05-09 10:44:00 | 1,846.2 | 1,846.21 | 1,844.81 | 1,845.2 | 127.9086 |
2023-05-09 10:45:00 | 1,845.2 | 1,845.2 | 1,844.2 | 1,844.21 | 187.0078 |
2023-05-09 10:46:00 | 1,844.2 | 1,844.93 | 1,844.19 | 1,844.74 | 203.7263 |
2023-05-09 10:47:00 | 1,844.74 | 1,844.79 | 1,844.58 | 1,844.59 | 130.1939 |
2023-05-09 10:48:00 | 1,844.58 | 1,844.59 | 1,844.22 | 1,844.32 | 143.1411 |
2023-05-09 10:49:00 | 1,844.31 | 1,844.32 | 1,843.64 | 1,843.65 | 95.4105 |
2023-05-09 10:50:00 | 1,843.65 | 1,844.59 | 1,843.64 | 1,844.58 | 70.9249 |
2023-05-09 10:51:00 | 1,844.58 | 1,844.7 | 1,844.58 | 1,844.69 | 40.1435 |
2023-05-09 10:52:00 | 1,844.69 | 1,845.4 | 1,843.86 | 1,843.87 | 1,258.3078 |
2023-05-09 10:53:00 | 1,843.87 | 1,843.93 | 1,843.31 | 1,843.63 | 130.6543 |
2023-05-09 10:54:00 | 1,843.62 | 1,844.4 | 1,843 | 1,843.01 | 286.6082 |
2023-05-09 10:55:00 | 1,843 | 1,843.01 | 1,842.57 | 1,842.57 | 171.9488 |
2023-05-09 10:56:00 | 1,842.57 | 1,842.81 | 1,842.54 | 1,842.54 | 75.7804 |
2023-05-09 10:57:00 | 1,842.54 | 1,842.55 | 1,841.92 | 1,842.02 | 192.449 |
2023-05-09 10:58:00 | 1,842.01 | 1,842.6 | 1,841.95 | 1,841.95 | 112.5394 |
2023-05-09 10:59:00 | 1,841.96 | 1,841.96 | 1,841.76 | 1,841.77 | 106.2433 |
2023-05-09 11:00:00 | 1,841.77 | 1,843.02 | 1,841.76 | 1,843.02 | 88.6153 |
2023-05-09 11:01:00 | 1,843.01 | 1,843.02 | 1,841.76 | 1,841.77 | 92.3292 |
2023-05-09 11:02:00 | 1,841.76 | 1,842.18 | 1,841.39 | 1,841.8 | 128.4326 |
2023-05-09 11:03:00 | 1,841.79 | 1,842.18 | 1,841.2 | 1,841.32 | 75.583 |
2023-05-09 11:04:00 | 1,841.32 | 1,841.64 | 1,840.77 | 1,841.59 | 251.4976 |
2023-05-09 11:05:00 | 1,841.6 | 1,841.99 | 1,840.6 | 1,840.87 | 114.667 |
2023-05-09 11:06:00 | 1,840.87 | 1,840.87 | 1,840.17 | 1,840.2 | 72.8959 |
2023-05-09 11:07:00 | 1,840.21 | 1,841.8 | 1,840.2 | 1,841.09 | 272.2762 |
2023-05-09 11:08:00 | 1,841.08 | 1,841.09 | 1,840.48 | 1,840.93 | 134.5684 |
2023-05-09 11:09:00 | 1,840.93 | 1,840.93 | 1,840.22 | 1,840.22 | 102.7877 |
2023-05-09 11:10:00 | 1,840.22 | 1,841.14 | 1,840.15 | 1,840.23 | 82.7615 |
2023-05-09 11:11:00 | 1,840.22 | 1,840.32 | 1,840 | 1,840 | 83.8408 |
2023-05-09 11:12:00 | 1,840 | 1,840.2 | 1,837.12 | 1,837.12 | 777.065 |
2023-05-09 11:13:00 | 1,837.13 | 1,837.38 | 1,834.06 | 1,837.37 | 874.8789 |
2023-05-09 11:14:00 | 1,837.38 | 1,838.51 | 1,837.37 | 1,838.5 | 64.0251 |
2023-05-09 11:15:00 | 1,838.5 | 1,838.51 | 1,836.98 | 1,836.99 | 190.1377 |
2023-05-09 11:16:00 | 1,836.98 | 1,837.89 | 1,836.98 | 1,837.88 | 201.3386 |
2023-05-09 11:17:00 | 1,837.89 | 1,839.27 | 1,837.88 | 1,839.27 | 129.5381 |
2023-05-09 11:18:00 | 1,839.26 | 1,840.37 | 1,839.26 | 1,840.36 | 60.4789 |
2023-05-09 11:19:00 | 1,840.36 | 1,840.57 | 1,840.36 | 1,840.5 | 51.2507 |
2023-05-09 11:20:00 | 1,840.5 | 1,840.6 | 1,840.28 | 1,840.6 | 149.2042 |
2023-05-09 11:21:00 | 1,840.6 | 1,840.6 | 1,839.97 | 1,840.2 | 264.9196 |
2023-05-09 11:22:00 | 1,840.2 | 1,841.06 | 1,840.2 | 1,841.05 | 150.2246 |
2023-05-09 11:23:00 | 1,841.06 | 1,841.09 | 1,840.62 | 1,840.63 | 66.4686 |
2023-05-09 11:24:00 | 1,840.63 | 1,840.74 | 1,840.28 | 1,840.28 | 105.4923 |
2023-05-09 11:25:00 | 1,840.28 | 1,841.2 | 1,840.23 | 1,841.2 | 117.5876 |
2023-05-09 11:26:00 | 1,841.19 | 1,841.21 | 1,840.68 | 1,840.77 | 119.4205 |
2023-05-09 11:27:00 | 1,840.77 | 1,841.04 | 1,840.76 | 1,840.98 | 180.5186 |
2023-05-09 11:28:00 | 1,840.99 | 1,841.1 | 1,840.98 | 1,841.08 | 77.5422 |
2023-05-09 11:29:00 | 1,841.08 | 1,841.4 | 1,841.07 | 1,841.39 | 48.7345 |
2023-05-09 11:30:00 | 1,841.39 | 1,842.18 | 1,841.39 | 1,842.17 | 58.6753 |
2023-05-09 11:31:00 | 1,842.17 | 1,843.16 | 1,842.17 | 1,842.96 | 136.6912 |
2023-05-09 11:32:00 | 1,842.96 | 1,844.3 | 1,842.95 | 1,844.29 | 178.8769 |
2023-05-09 11:33:00 | 1,844.29 | 1,845.49 | 1,844.29 | 1,845.48 | 152.6523 |
2023-05-09 11:34:00 | 1,845.48 | 1,845.82 | 1,844.44 | 1,844.45 | 219.9015 |
2023-05-09 11:35:00 | 1,844.45 | 1,845.59 | 1,844.44 | 1,844.8 | 158.144 |
2023-05-09 11:36:00 | 1,844.81 | 1,845.08 | 1,844.41 | 1,844.72 | 110.539 |
2023-05-09 11:37:00 | 1,844.71 | 1,844.93 | 1,844.25 | 1,844.25 | 132.5653 |
2023-05-09 11:38:00 | 1,844.25 | 1,844.55 | 1,844.25 | 1,844.5 | 95.0809 |