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 14:59:00 | 1,843.93 | 1,843.97 | 1,843.07 | 1,843.07 | 70.8499 |
2023-05-09 15:00:00 | 1,843.08 | 1,844.2 | 1,843 | 1,843.79 | 228.8849 |
2023-05-09 15:01:00 | 1,843.79 | 1,845.53 | 1,843.79 | 1,845.53 | 289.4875 |
2023-05-09 15:02:00 | 1,845.53 | 1,845.53 | 1,842.89 | 1,843.28 | 299.0784 |
2023-05-09 15:03:00 | 1,843.28 | 1,845.59 | 1,843.27 | 1,843.93 | 460.1596 |
2023-05-09 15:04:00 | 1,843.93 | 1,846.37 | 1,843.8 | 1,845.88 | 649.792 |
2023-05-09 15:05:00 | 1,845.88 | 1,848.22 | 1,845.88 | 1,846.48 | 544.7364 |
2023-05-09 15:06:00 | 1,846.48 | 1,846.48 | 1,844.91 | 1,844.91 | 158.6345 |
2023-05-09 15:07:00 | 1,844.92 | 1,845.36 | 1,844.62 | 1,844.62 | 163.3382 |
2023-05-09 15:08:00 | 1,844.63 | 1,844.63 | 1,844.11 | 1,844.11 | 71.779 |
2023-05-09 15:09:00 | 1,844.11 | 1,844.12 | 1,841.98 | 1,842.25 | 1,170.0133 |
2023-05-09 15:10:00 | 1,842.26 | 1,843.21 | 1,839.99 | 1,841.39 | 1,721.7669 |
2023-05-09 15:11:00 | 1,841.39 | 1,842.59 | 1,840.7 | 1,841.8 | 380.47 |
2023-05-09 15:12:00 | 1,841.79 | 1,842.19 | 1,840.12 | 1,840.96 | 321.6296 |
2023-05-09 15:13:00 | 1,840.96 | 1,841.96 | 1,840.24 | 1,840.47 | 428.5705 |
2023-05-09 15:14:00 | 1,840.48 | 1,840.61 | 1,839.62 | 1,839.89 | 299.6419 |
2023-05-09 15:15:00 | 1,839.88 | 1,840.96 | 1,839.16 | 1,840.78 | 390.6436 |
2023-05-09 15:16:00 | 1,840.78 | 1,843.4 | 1,840.78 | 1,843.4 | 371.5539 |
2023-05-09 15:17:00 | 1,843.4 | 1,843.72 | 1,842.5 | 1,842.81 | 228.4908 |
2023-05-09 15:18:00 | 1,842.81 | 1,843.6 | 1,842.8 | 1,843.59 | 58.2051 |
2023-05-09 15:19:00 | 1,843.59 | 1,844.2 | 1,843.59 | 1,843.72 | 134.3043 |
2023-05-09 15:20:00 | 1,843.72 | 1,844.84 | 1,843.72 | 1,844.24 | 198.3279 |
2023-05-09 15:21:00 | 1,844.24 | 1,844.25 | 1,843.5 | 1,843.52 | 167.9156 |
2023-05-09 15:22:00 | 1,843.51 | 1,843.52 | 1,842.97 | 1,842.97 | 143.6831 |
2023-05-09 15:23:00 | 1,842.97 | 1,842.98 | 1,840.98 | 1,840.99 | 186.1056 |
2023-05-09 15:24:00 | 1,840.98 | 1,842.39 | 1,840.41 | 1,841.83 | 253.6952 |
2023-05-09 15:25:00 | 1,841.84 | 1,841.84 | 1,840.6 | 1,841.77 | 152.152 |
2023-05-09 15:26:00 | 1,841.77 | 1,842.31 | 1,841.3 | 1,841.65 | 221.4158 |
2023-05-09 15:27:00 | 1,841.64 | 1,842.23 | 1,841.3 | 1,841.86 | 165.3088 |
2023-05-09 15:28:00 | 1,841.86 | 1,843.01 | 1,841.86 | 1,842.2 | 329.4929 |
2023-05-09 15:29:00 | 1,842.2 | 1,842.21 | 1,841.48 | 1,841.72 | 93.7868 |
2023-05-09 15:30:00 | 1,841.71 | 1,843.36 | 1,841.71 | 1,843.36 | 174.8746 |
2023-05-09 15:31:00 | 1,843.36 | 1,844.27 | 1,843.34 | 1,844.16 | 197.2297 |
2023-05-09 15:32:00 | 1,844.17 | 1,844.32 | 1,843.54 | 1,844.22 | 215.2571 |
2023-05-09 15:33:00 | 1,844.23 | 1,844.23 | 1,843.87 | 1,844.21 | 77.5955 |
2023-05-09 15:34:00 | 1,844.22 | 1,844.22 | 1,843.58 | 1,843.59 | 88.3603 |
2023-05-09 15:35:00 | 1,843.58 | 1,844.77 | 1,843.58 | 1,844.76 | 236.6439 |
2023-05-09 15:36:00 | 1,844.77 | 1,844.99 | 1,843.64 | 1,843.65 | 227.8152 |
2023-05-09 15:37:00 | 1,843.64 | 1,843.65 | 1,842.14 | 1,842.14 | 87.6394 |
2023-05-09 15:38:00 | 1,842.14 | 1,844.29 | 1,841.52 | 1,844.08 | 222.1035 |
2023-05-09 15:39:00 | 1,844.09 | 1,844.49 | 1,843.2 | 1,843.45 | 386.4702 |
2023-05-09 15:40:00 | 1,843.44 | 1,844.05 | 1,842.84 | 1,844.04 | 167.4049 |
2023-05-09 15:41:00 | 1,844.04 | 1,844.05 | 1,843.02 | 1,843.02 | 89.8387 |
2023-05-09 15:42:00 | 1,843.02 | 1,843.03 | 1,842.56 | 1,842.58 | 76.369 |
2023-05-09 15:43:00 | 1,842.57 | 1,843.79 | 1,842.57 | 1,843.79 | 53.4948 |
2023-05-09 15:44:00 | 1,843.78 | 1,844.09 | 1,843.78 | 1,843.94 | 55.6156 |
2023-05-09 15:45:00 | 1,843.95 | 1,844.73 | 1,843.73 | 1,843.82 | 266.8832 |
2023-05-09 15:46:00 | 1,843.81 | 1,844 | 1,842.64 | 1,842.64 | 148.2552 |
2023-05-09 15:47:00 | 1,842.64 | 1,843.68 | 1,842.64 | 1,843.67 | 152.3657 |
2023-05-09 15:48:00 | 1,843.67 | 1,844.45 | 1,843.07 | 1,843.29 | 240.0168 |
2023-05-09 15:49:00 | 1,843.29 | 1,843.53 | 1,840.85 | 1,841.61 | 328.2709 |
2023-05-09 15:50:00 | 1,841.6 | 1,841.61 | 1,840.56 | 1,840.56 | 305.9895 |
2023-05-09 15:51:00 | 1,840.57 | 1,841.4 | 1,840.56 | 1,841.03 | 198.1594 |
2023-05-09 15:52:00 | 1,841.03 | 1,841.03 | 1,838 | 1,838 | 642.4184 |
2023-05-09 15:53:00 | 1,838.01 | 1,839.36 | 1,836.06 | 1,838.26 | 1,212.1285 |
2023-05-09 15:54:00 | 1,838.25 | 1,840.84 | 1,838.25 | 1,839.94 | 656.3359 |
2023-05-09 15:55:00 | 1,839.93 | 1,840.13 | 1,837.74 | 1,838.77 | 455.6994 |
2023-05-09 15:56:00 | 1,838.77 | 1,841.8 | 1,838.76 | 1,839.68 | 548.7833 |
2023-05-09 15:57:00 | 1,839.68 | 1,841.07 | 1,838.23 | 1,841.06 | 497.3892 |
2023-05-09 15:58:00 | 1,841.06 | 1,841.4 | 1,839.79 | 1,840.21 | 413.8977 |
2023-05-09 15:59:00 | 1,840.2 | 1,840.21 | 1,838.8 | 1,839.49 | 244.0398 |
2023-05-09 16:00:00 | 1,839.49 | 1,839.94 | 1,838.65 | 1,839.12 | 1,242.9253 |
2023-05-09 16:01:00 | 1,839.12 | 1,839.92 | 1,838.43 | 1,838.63 | 446.1807 |
2023-05-09 16:02:00 | 1,838.62 | 1,838.63 | 1,837.09 | 1,837.29 | 190.4319 |
2023-05-09 16:03:00 | 1,837.29 | 1,837.59 | 1,837 | 1,837.43 | 243.9156 |
2023-05-09 16:04:00 | 1,837.43 | 1,837.5 | 1,836.28 | 1,836.28 | 244.2656 |
2023-05-09 16:05:00 | 1,836.29 | 1,836.81 | 1,836 | 1,836 | 333.4452 |
2023-05-09 16:06:00 | 1,836 | 1,838.88 | 1,836 | 1,838.64 | 321.9956 |
2023-05-09 16:07:00 | 1,838.63 | 1,839.83 | 1,837.4 | 1,839.82 | 264.9934 |
2023-05-09 16:08:00 | 1,839.82 | 1,840.92 | 1,839.82 | 1,840.92 | 213.214 |
2023-05-09 16:09:00 | 1,840.92 | 1,841 | 1,840.03 | 1,840.03 | 157.3173 |
2023-05-09 16:10:00 | 1,840.04 | 1,840.18 | 1,838.42 | 1,838.61 | 188.5469 |
2023-05-09 16:11:00 | 1,838.6 | 1,838.72 | 1,837.75 | 1,838.72 | 104.3073 |
2023-05-09 16:12:00 | 1,838.72 | 1,839.33 | 1,838.52 | 1,838.52 | 239.915 |
2023-05-09 16:13:00 | 1,838.52 | 1,839 | 1,838.04 | 1,839 | 126.2582 |
2023-05-09 16:14:00 | 1,838.99 | 1,840.19 | 1,838.99 | 1,839.97 | 439.8759 |
2023-05-09 16:15:00 | 1,839.97 | 1,840.88 | 1,839.96 | 1,840.87 | 439.9195 |
2023-05-09 16:16:00 | 1,840.88 | 1,842.17 | 1,840.84 | 1,842.17 | 187.721 |
2023-05-09 16:17:00 | 1,842.17 | 1,843 | 1,841.81 | 1,842.98 | 376.1623 |
2023-05-09 16:18:00 | 1,842.98 | 1,844.27 | 1,842.82 | 1,842.83 | 579.4862 |
2023-05-09 16:19:00 | 1,842.82 | 1,842.83 | 1,841.96 | 1,841.97 | 200.4063 |
2023-05-09 16:20:00 | 1,841.97 | 1,843 | 1,841.56 | 1,841.69 | 519.1962 |
2023-05-09 16:21:00 | 1,841.68 | 1,841.9 | 1,838.55 | 1,838.7 | 272.0672 |
2023-05-09 16:22:00 | 1,838.69 | 1,839.4 | 1,838.2 | 1,839.4 | 301.0483 |
2023-05-09 16:23:00 | 1,839.4 | 1,839.42 | 1,838.32 | 1,838.66 | 206.9778 |
2023-05-09 16:24:00 | 1,838.66 | 1,838.86 | 1,837.88 | 1,838.5 | 296.5021 |
2023-05-09 16:25:00 | 1,838.5 | 1,839.4 | 1,838.49 | 1,839.39 | 91.4368 |
2023-05-09 16:26:00 | 1,839.39 | 1,840.66 | 1,839.39 | 1,840.66 | 96.3258 |
2023-05-09 16:27:00 | 1,840.65 | 1,840.66 | 1,839.79 | 1,839.79 | 95.7312 |
2023-05-09 16:28:00 | 1,839.8 | 1,841.4 | 1,839.79 | 1,841.4 | 115.2823 |
2023-05-09 16:29:00 | 1,841.4 | 1,841.6 | 1,840.76 | 1,840.84 | 175.2664 |
2023-05-09 16:30:00 | 1,840.84 | 1,841.3 | 1,840.83 | 1,841.3 | 131.9515 |
2023-05-09 16:31:00 | 1,841.3 | 1,841.48 | 1,840.94 | 1,841.2 | 181.4587 |
2023-05-09 16:32:00 | 1,841.2 | 1,841.99 | 1,841.19 | 1,841.31 | 124.2297 |
2023-05-09 16:33:00 | 1,841.31 | 1,841.8 | 1,840.94 | 1,841.79 | 134.729 |
2023-05-09 16:34:00 | 1,841.79 | 1,842.39 | 1,840.26 | 1,840.26 | 286.7915 |
2023-05-09 16:35:00 | 1,840.27 | 1,842 | 1,840.17 | 1,842 | 211.9086 |
2023-05-09 16:36:00 | 1,841.99 | 1,842 | 1,840.6 | 1,841.57 | 418.3165 |
2023-05-09 16:37:00 | 1,841.56 | 1,841.8 | 1,841.25 | 1,841.3 | 141.3786 |
2023-05-09 16:38:00 | 1,841.3 | 1,841.39 | 1,840.71 | 1,840.72 | 90.3856 |