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 13:19:00 | 1,846.53 | 1,847.19 | 1,846 | 1,846.01 | 132.4148 |
2023-05-09 13:20:00 | 1,846 | 1,846.34 | 1,845.96 | 1,845.97 | 285.2059 |
2023-05-09 13:21:00 | 1,845.97 | 1,846.18 | 1,845.77 | 1,845.77 | 153.5936 |
2023-05-09 13:22:00 | 1,845.77 | 1,845.94 | 1,845.2 | 1,845.85 | 260.4337 |
2023-05-09 13:23:00 | 1,845.85 | 1,845.86 | 1,844.4 | 1,844.4 | 183.9072 |
2023-05-09 13:24:00 | 1,844.41 | 1,844.55 | 1,843.15 | 1,844.46 | 517.3319 |
2023-05-09 13:25:00 | 1,844.47 | 1,846.75 | 1,844.46 | 1,846.43 | 483.6763 |
2023-05-09 13:26:00 | 1,846.43 | 1,846.75 | 1,845.57 | 1,845.66 | 186.0453 |
2023-05-09 13:27:00 | 1,845.67 | 1,847.08 | 1,845.66 | 1,847 | 228.0425 |
2023-05-09 13:28:00 | 1,847 | 1,847 | 1,846.29 | 1,846.39 | 94.6447 |
2023-05-09 13:29:00 | 1,846.39 | 1,846.68 | 1,846.33 | 1,846.37 | 106.2454 |
2023-05-09 13:30:00 | 1,846.38 | 1,846.49 | 1,845.2 | 1,845.2 | 122.462 |
2023-05-09 13:31:00 | 1,845.21 | 1,847.3 | 1,844.76 | 1,847.16 | 234.0323 |
2023-05-09 13:32:00 | 1,847.16 | 1,847.25 | 1,846.21 | 1,846.44 | 159.5574 |
2023-05-09 13:33:00 | 1,846.43 | 1,846.86 | 1,846.12 | 1,846.12 | 136.2227 |
2023-05-09 13:34:00 | 1,846.12 | 1,847.35 | 1,845.91 | 1,846.04 | 221.4419 |
2023-05-09 13:35:00 | 1,846.04 | 1,846.88 | 1,846.03 | 1,846.5 | 147.6051 |
2023-05-09 13:36:00 | 1,846.49 | 1,846.5 | 1,844.92 | 1,845.25 | 94.4565 |
2023-05-09 13:37:00 | 1,845.25 | 1,845.25 | 1,842.65 | 1,843.19 | 445.9264 |
2023-05-09 13:38:00 | 1,843.19 | 1,843.33 | 1,842.24 | 1,843.03 | 283.6562 |
2023-05-09 13:39:00 | 1,843.03 | 1,843.53 | 1,842.85 | 1,843.53 | 150.7965 |
2023-05-09 13:40:00 | 1,843.53 | 1,844.05 | 1,843.16 | 1,843.97 | 159.3385 |
2023-05-09 13:41:00 | 1,843.97 | 1,844.2 | 1,843.67 | 1,844.19 | 138.107 |
2023-05-09 13:42:00 | 1,844.19 | 1,846.93 | 1,842.91 | 1,846.01 | 338.7193 |
2023-05-09 13:43:00 | 1,846 | 1,846.01 | 1,844.42 | 1,844.56 | 111.5908 |
2023-05-09 13:44:00 | 1,844.55 | 1,844.81 | 1,844.2 | 1,844.43 | 377.0582 |
2023-05-09 13:45:00 | 1,844.43 | 1,844.67 | 1,844.05 | 1,844.06 | 340.2429 |
2023-05-09 13:46:00 | 1,844.05 | 1,844.06 | 1,842.83 | 1,843.23 | 670.3855 |
2023-05-09 13:47:00 | 1,843.23 | 1,843.79 | 1,842.57 | 1,842.64 | 269.2195 |
2023-05-09 13:48:00 | 1,842.64 | 1,842.75 | 1,841.73 | 1,842.08 | 302.8633 |
2023-05-09 13:49:00 | 1,842.09 | 1,842.16 | 1,841.16 | 1,841.49 | 769.2684 |
2023-05-09 13:50:00 | 1,841.48 | 1,842.55 | 1,841.48 | 1,842.12 | 125.5287 |
2023-05-09 13:51:00 | 1,842.11 | 1,842.35 | 1,840.21 | 1,840.22 | 636.2948 |
2023-05-09 13:52:00 | 1,840.21 | 1,840.6 | 1,838.48 | 1,840.6 | 609.293 |
2023-05-09 13:53:00 | 1,840.59 | 1,840.68 | 1,839.38 | 1,839.99 | 337.2576 |
2023-05-09 13:54:00 | 1,839.98 | 1,840.89 | 1,839.76 | 1,840.37 | 183.4287 |
2023-05-09 13:55:00 | 1,840.37 | 1,841.86 | 1,840.36 | 1,841.79 | 85.7506 |
2023-05-09 13:56:00 | 1,841.8 | 1,841.81 | 1,840.77 | 1,841.21 | 214.2853 |
2023-05-09 13:57:00 | 1,841.2 | 1,841.73 | 1,840.83 | 1,841.22 | 172.5154 |
2023-05-09 13:58:00 | 1,841.22 | 1,843 | 1,841.21 | 1,842.41 | 198.8383 |
2023-05-09 13:59:00 | 1,842.41 | 1,842.79 | 1,842.34 | 1,842.79 | 87.2172 |
2023-05-09 14:00:00 | 1,842.78 | 1,843.25 | 1,842.4 | 1,842.4 | 80.0052 |
2023-05-09 14:01:00 | 1,842.41 | 1,842.41 | 1,841.25 | 1,841.25 | 222.2169 |
2023-05-09 14:02:00 | 1,841.25 | 1,841.26 | 1,840.71 | 1,840.71 | 117.006 |
2023-05-09 14:03:00 | 1,840.71 | 1,840.72 | 1,840.7 | 1,840.7 | 35.1474 |
2023-05-09 14:04:00 | 1,840.7 | 1,840.71 | 1,837.6 | 1,840.12 | 543.4387 |
2023-05-09 14:05:00 | 1,840.11 | 1,840.19 | 1,839 | 1,839.32 | 247.1903 |
2023-05-09 14:06:00 | 1,839.33 | 1,839.8 | 1,838.11 | 1,838.59 | 478.8727 |
2023-05-09 14:07:00 | 1,838.58 | 1,840.38 | 1,837.21 | 1,839.23 | 870.0808 |
2023-05-09 14:08:00 | 1,839.22 | 1,839.99 | 1,839.22 | 1,839.4 | 242.3157 |
2023-05-09 14:09:00 | 1,839.41 | 1,839.89 | 1,836.8 | 1,837.58 | 438.6985 |
2023-05-09 14:10:00 | 1,837.58 | 1,840 | 1,837.58 | 1,839.88 | 327.8837 |
2023-05-09 14:11:00 | 1,839.87 | 1,839.88 | 1,838.51 | 1,838.52 | 156.1485 |
2023-05-09 14:12:00 | 1,838.52 | 1,838.57 | 1,834.22 | 1,835.9 | 1,138.9332 |
2023-05-09 14:13:00 | 1,835.9 | 1,839.72 | 1,835.56 | 1,839.51 | 662.1761 |
2023-05-09 14:14:00 | 1,839.51 | 1,839.57 | 1,837.4 | 1,837.41 | 576.1885 |
2023-05-09 14:15:00 | 1,837.4 | 1,839.1 | 1,836.4 | 1,839.09 | 527.7578 |
2023-05-09 14:16:00 | 1,839.09 | 1,841.24 | 1,839.09 | 1,840.21 | 324.6651 |
2023-05-09 14:17:00 | 1,840.21 | 1,840.79 | 1,839.69 | 1,840.79 | 141.8845 |
2023-05-09 14:18:00 | 1,840.78 | 1,840.79 | 1,840 | 1,840.39 | 235.9267 |
2023-05-09 14:19:00 | 1,840.38 | 1,840.39 | 1,838 | 1,838.64 | 427.5257 |
2023-05-09 14:20:00 | 1,838.65 | 1,840.29 | 1,838.64 | 1,839.68 | 211.2111 |
2023-05-09 14:21:00 | 1,839.69 | 1,839.85 | 1,839.03 | 1,839.18 | 324.2213 |
2023-05-09 14:22:00 | 1,839.17 | 1,839.33 | 1,837.33 | 1,839.33 | 344.5367 |
2023-05-09 14:23:00 | 1,839.32 | 1,840.08 | 1,838.8 | 1,838.81 | 284.1039 |
2023-05-09 14:24:00 | 1,838.81 | 1,838.84 | 1,838.06 | 1,838.3 | 222.0223 |
2023-05-09 14:25:00 | 1,838.31 | 1,838.38 | 1,838.02 | 1,838.02 | 171.4689 |
2023-05-09 14:26:00 | 1,838.03 | 1,838.48 | 1,837.21 | 1,837.21 | 232.2384 |
2023-05-09 14:27:00 | 1,837.21 | 1,839.78 | 1,836.74 | 1,839.6 | 160.5208 |
2023-05-09 14:28:00 | 1,839.6 | 1,839.61 | 1,837.03 | 1,837.52 | 176.5739 |
2023-05-09 14:29:00 | 1,837.51 | 1,837.52 | 1,836.33 | 1,837.18 | 456.8761 |
2023-05-09 14:30:00 | 1,837.19 | 1,838.39 | 1,837.18 | 1,838.11 | 284.0895 |
2023-05-09 14:31:00 | 1,838.12 | 1,839.31 | 1,837.88 | 1,838.68 | 1,217.1306 |
2023-05-09 14:32:00 | 1,838.67 | 1,840.61 | 1,838.67 | 1,839.84 | 603.5163 |
2023-05-09 14:33:00 | 1,839.85 | 1,840.4 | 1,838.98 | 1,840.39 | 269.5568 |
2023-05-09 14:34:00 | 1,840.39 | 1,840.62 | 1,839.74 | 1,839.8 | 445.2243 |
2023-05-09 14:35:00 | 1,839.8 | 1,840.99 | 1,839.79 | 1,840.63 | 253.4252 |
2023-05-09 14:36:00 | 1,840.64 | 1,840.64 | 1,840.04 | 1,840.04 | 142.6866 |
2023-05-09 14:37:00 | 1,840.05 | 1,840.6 | 1,839.5 | 1,840.6 | 115.0059 |
2023-05-09 14:38:00 | 1,840.59 | 1,841 | 1,840.26 | 1,840.72 | 191.7314 |
2023-05-09 14:39:00 | 1,840.71 | 1,841.01 | 1,840.58 | 1,840.76 | 302.3699 |
2023-05-09 14:40:00 | 1,840.76 | 1,840.79 | 1,840.06 | 1,840.72 | 158.0667 |
2023-05-09 14:41:00 | 1,840.71 | 1,842.29 | 1,839.84 | 1,842.29 | 519.8405 |
2023-05-09 14:42:00 | 1,842.29 | 1,846.34 | 1,842.04 | 1,844.93 | 1,526.607 |
2023-05-09 14:43:00 | 1,844.92 | 1,845.65 | 1,844.72 | 1,845.32 | 366.6084 |
2023-05-09 14:44:00 | 1,845.32 | 1,845.89 | 1,844.77 | 1,845.76 | 247.3765 |
2023-05-09 14:45:00 | 1,845.76 | 1,845.77 | 1,843.69 | 1,843.7 | 268.1828 |
2023-05-09 14:46:00 | 1,843.69 | 1,846.59 | 1,843.48 | 1,846.58 | 485.67 |
2023-05-09 14:47:00 | 1,846.59 | 1,851.28 | 1,846.58 | 1,851.27 | 1,356.4444 |
2023-05-09 14:48:00 | 1,851.27 | 1,851.29 | 1,848.4 | 1,848.41 | 399.509 |
2023-05-09 14:49:00 | 1,848.41 | 1,848.75 | 1,847 | 1,847.01 | 370.6984 |
2023-05-09 14:50:00 | 1,847.01 | 1,847.18 | 1,843.86 | 1,843.98 | 256.6502 |
2023-05-09 14:51:00 | 1,843.98 | 1,844.66 | 1,843.11 | 1,843.12 | 237.4822 |
2023-05-09 14:52:00 | 1,843.12 | 1,844.66 | 1,842.74 | 1,842.74 | 326.741 |
2023-05-09 14:53:00 | 1,842.74 | 1,844.04 | 1,842.42 | 1,842.43 | 158.6485 |
2023-05-09 14:54:00 | 1,842.43 | 1,843.8 | 1,842.43 | 1,843.41 | 180.2288 |
2023-05-09 14:55:00 | 1,843.41 | 1,843.41 | 1,840.72 | 1,841.69 | 647.711 |
2023-05-09 14:56:00 | 1,841.69 | 1,842.76 | 1,841.61 | 1,842.03 | 211.9464 |
2023-05-09 14:57:00 | 1,842.03 | 1,842.41 | 1,842.02 | 1,842.38 | 133.0594 |
2023-05-09 14:58:00 | 1,842.39 | 1,844.08 | 1,842.3 | 1,843.93 | 235.3771 |