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 16:39:00 | 1,840.71 | 1,842.2 | 1,840.71 | 1,841.65 | 279.2791 |
2023-05-09 16:40:00 | 1,841.64 | 1,841.8 | 1,841.59 | 1,841.79 | 42.1972 |
2023-05-09 16:41:00 | 1,841.8 | 1,841.8 | 1,841.48 | 1,841.6 | 148.6628 |
2023-05-09 16:42:00 | 1,841.59 | 1,842.01 | 1,841.59 | 1,841.65 | 80.901 |
2023-05-09 16:43:00 | 1,841.64 | 1,841.98 | 1,841.64 | 1,841.85 | 88.4085 |
2023-05-09 16:44:00 | 1,841.85 | 1,842.49 | 1,841.8 | 1,841.8 | 149.7563 |
2023-05-09 16:45:00 | 1,841.81 | 1,842.24 | 1,841.8 | 1,842.02 | 105.7723 |
2023-05-09 16:46:00 | 1,842.02 | 1,843.8 | 1,842.01 | 1,843.79 | 401.1452 |
2023-05-09 16:47:00 | 1,843.8 | 1,846.01 | 1,843.79 | 1,845.74 | 1,742.9689 |
2023-05-09 16:48:00 | 1,845.73 | 1,846.4 | 1,844.88 | 1,844.89 | 275.8233 |
2023-05-09 16:49:00 | 1,844.88 | 1,845.16 | 1,843.61 | 1,843.73 | 293.1987 |
2023-05-09 16:50:00 | 1,843.73 | 1,845.32 | 1,843.6 | 1,845.06 | 297.3058 |
2023-05-09 16:51:00 | 1,845.07 | 1,845.12 | 1,844.41 | 1,844.8 | 239.0403 |
2023-05-09 16:52:00 | 1,844.8 | 1,846.03 | 1,844.8 | 1,846.03 | 118.016 |
2023-05-09 16:53:00 | 1,846.02 | 1,846.03 | 1,844.6 | 1,844.75 | 204.309 |
2023-05-09 16:54:00 | 1,844.76 | 1,844.99 | 1,844.61 | 1,844.98 | 91.1575 |
2023-05-09 16:55:00 | 1,844.99 | 1,848.01 | 1,844.98 | 1,848.01 | 654.015 |
2023-05-09 16:56:00 | 1,848.01 | 1,850 | 1,847.64 | 1,849.99 | 3,570.2391 |
2023-05-09 16:57:00 | 1,850 | 1,851 | 1,847.47 | 1,848.06 | 1,784.3221 |
2023-05-09 16:58:00 | 1,848.06 | 1,849.91 | 1,848.06 | 1,849.83 | 336.2097 |
2023-05-09 16:59:00 | 1,849.83 | 1,853.67 | 1,848.44 | 1,853.18 | 1,259.2915 |
2023-05-09 17:00:00 | 1,853.18 | 1,858 | 1,853.17 | 1,855.2 | 3,496.5835 |
2023-05-09 17:01:00 | 1,855.2 | 1,857.01 | 1,851.49 | 1,851.52 | 1,067.2988 |
2023-05-09 17:02:00 | 1,851.51 | 1,853.68 | 1,851.51 | 1,851.84 | 719.2504 |
2023-05-09 17:03:00 | 1,851.84 | 1,852.22 | 1,850.65 | 1,850.65 | 152.9638 |
2023-05-09 17:04:00 | 1,850.66 | 1,850.94 | 1,848.81 | 1,849.88 | 545.0062 |
2023-05-09 17:05:00 | 1,849.89 | 1,849.89 | 1,849.04 | 1,849.69 | 252.7833 |
2023-05-09 17:06:00 | 1,849.7 | 1,849.71 | 1,847.77 | 1,848.38 | 746.4602 |
2023-05-09 17:07:00 | 1,848.39 | 1,850 | 1,846.97 | 1,850 | 423.6812 |
2023-05-09 17:08:00 | 1,849.99 | 1,852.18 | 1,849.99 | 1,851.6 | 358.8672 |
2023-05-09 17:09:00 | 1,851.6 | 1,852.56 | 1,850.81 | 1,851.06 | 395.7615 |
2023-05-09 17:10:00 | 1,851.05 | 1,851.6 | 1,849.6 | 1,849.61 | 172.456 |
2023-05-09 17:11:00 | 1,849.61 | 1,849.84 | 1,848.95 | 1,849.3 | 151.1293 |
2023-05-09 17:12:00 | 1,849.31 | 1,849.51 | 1,847.58 | 1,847.95 | 163.5767 |
2023-05-09 17:13:00 | 1,847.96 | 1,848.56 | 1,847.93 | 1,848.56 | 106.4764 |
2023-05-09 17:14:00 | 1,848.55 | 1,848.56 | 1,848.14 | 1,848.47 | 141.9404 |
2023-05-09 17:15:00 | 1,848.48 | 1,849.15 | 1,848.09 | 1,849.14 | 322.2183 |
2023-05-09 17:16:00 | 1,849.15 | 1,850.75 | 1,849.14 | 1,850.75 | 273.3446 |
2023-05-09 17:17:00 | 1,850.74 | 1,851.4 | 1,850.48 | 1,850.48 | 183.6714 |
2023-05-09 17:18:00 | 1,850.49 | 1,851.26 | 1,850.48 | 1,851.25 | 298.3491 |
2023-05-09 17:19:00 | 1,851.26 | 1,851.82 | 1,850.85 | 1,851.81 | 133.5855 |
2023-05-09 17:20:00 | 1,851.81 | 1,851.82 | 1,849.35 | 1,849.35 | 284.3776 |
2023-05-09 17:21:00 | 1,849.35 | 1,850.94 | 1,849.35 | 1,850.94 | 79.9402 |
2023-05-09 17:22:00 | 1,850.93 | 1,851.54 | 1,850.61 | 1,851.54 | 123.6529 |
2023-05-09 17:23:00 | 1,851.53 | 1,851.55 | 1,849.95 | 1,850.2 | 107.0059 |
2023-05-09 17:24:00 | 1,850.19 | 1,851.13 | 1,850.19 | 1,851.12 | 98.4058 |
2023-05-09 17:25:00 | 1,851.13 | 1,851.13 | 1,850.16 | 1,850.17 | 156.866 |
2023-05-09 17:26:00 | 1,850.16 | 1,850.91 | 1,850.14 | 1,850.9 | 61.6159 |
2023-05-09 17:27:00 | 1,850.9 | 1,851.12 | 1,849.13 | 1,849.5 | 210.9725 |
2023-05-09 17:28:00 | 1,849.5 | 1,850.28 | 1,849.5 | 1,850.27 | 23.6714 |
2023-05-09 17:29:00 | 1,850.27 | 1,850.28 | 1,849.52 | 1,849.52 | 93.8214 |
2023-05-09 17:30:00 | 1,849.53 | 1,851.49 | 1,849.52 | 1,851 | 196.957 |
2023-05-09 17:31:00 | 1,851 | 1,851.01 | 1,849 | 1,849.01 | 84.8876 |
2023-05-09 17:32:00 | 1,849.01 | 1,849.77 | 1,848.32 | 1,848.32 | 111.6897 |
2023-05-09 17:33:00 | 1,848.32 | 1,849.14 | 1,848.32 | 1,848.92 | 99.4273 |
2023-05-09 17:34:00 | 1,848.93 | 1,848.93 | 1,848.8 | 1,848.8 | 32.8203 |
2023-05-09 17:35:00 | 1,848.8 | 1,849.44 | 1,848.8 | 1,849.43 | 143.0779 |
2023-05-09 17:36:00 | 1,849.44 | 1,849.74 | 1,849.43 | 1,849.73 | 54.686 |
2023-05-09 17:37:00 | 1,849.74 | 1,849.75 | 1,849.28 | 1,849.28 | 58.752 |
2023-05-09 17:38:00 | 1,849.29 | 1,849.29 | 1,848.7 | 1,848.7 | 157.9722 |
2023-05-09 17:39:00 | 1,848.71 | 1,850 | 1,848.7 | 1,849.6 | 86.8706 |
2023-05-09 17:40:00 | 1,849.61 | 1,850.02 | 1,849.32 | 1,850.01 | 110.8669 |
2023-05-09 17:41:00 | 1,850.01 | 1,850.53 | 1,849.87 | 1,849.87 | 221.2663 |
2023-05-09 17:42:00 | 1,849.87 | 1,849.99 | 1,849.19 | 1,849.99 | 105.5454 |
2023-05-09 17:43:00 | 1,849.98 | 1,849.99 | 1,848.78 | 1,848.79 | 134.6001 |
2023-05-09 17:44:00 | 1,848.79 | 1,848.79 | 1,848.05 | 1,848.05 | 93.565 |
2023-05-09 17:45:00 | 1,848.05 | 1,848.41 | 1,848.05 | 1,848.1 | 119.2222 |
2023-05-09 17:46:00 | 1,848.1 | 1,848.2 | 1,847.78 | 1,847.86 | 115.9366 |
2023-05-09 17:47:00 | 1,847.87 | 1,847.87 | 1,847.62 | 1,847.81 | 74.4569 |
2023-05-09 17:48:00 | 1,847.81 | 1,847.84 | 1,847.73 | 1,847.81 | 122.9446 |
2023-05-09 17:49:00 | 1,847.81 | 1,848.77 | 1,847.81 | 1,848.41 | 86.2463 |
2023-05-09 17:50:00 | 1,848.41 | 1,848.42 | 1,847.5 | 1,847.51 | 73.0512 |
2023-05-09 17:51:00 | 1,847.5 | 1,847.51 | 1,846.51 | 1,846.52 | 178.0989 |
2023-05-09 17:52:00 | 1,846.51 | 1,846.6 | 1,843.96 | 1,845.74 | 566.8857 |
2023-05-09 17:53:00 | 1,845.73 | 1,846.31 | 1,845.54 | 1,845.79 | 187.5158 |
2023-05-09 17:54:00 | 1,845.79 | 1,846.31 | 1,845.79 | 1,846.06 | 164.3353 |
2023-05-09 17:55:00 | 1,846.06 | 1,847.06 | 1,846.05 | 1,846.9 | 124.3483 |
2023-05-09 17:56:00 | 1,846.91 | 1,847.95 | 1,846.9 | 1,847.76 | 165.2235 |
2023-05-09 17:57:00 | 1,847.76 | 1,847.98 | 1,846.88 | 1,846.88 | 154.2261 |
2023-05-09 17:58:00 | 1,846.89 | 1,847.29 | 1,846.88 | 1,846.89 | 62.8814 |
2023-05-09 17:59:00 | 1,846.88 | 1,847.16 | 1,846.88 | 1,847.15 | 65.0506 |
2023-05-09 18:00:00 | 1,847.16 | 1,847.52 | 1,846.26 | 1,846.97 | 169.0324 |
2023-05-09 18:01:00 | 1,846.97 | 1,847.16 | 1,846.32 | 1,846.51 | 96.9026 |
2023-05-09 18:02:00 | 1,846.51 | 1,846.87 | 1,846.51 | 1,846.82 | 68.0755 |
2023-05-09 18:03:00 | 1,846.82 | 1,847.52 | 1,846.82 | 1,847.52 | 160.2637 |
2023-05-09 18:04:00 | 1,847.52 | 1,847.52 | 1,846.82 | 1,847.04 | 184.8704 |
2023-05-09 18:05:00 | 1,847.04 | 1,847.34 | 1,846.89 | 1,847.15 | 69.0305 |
2023-05-09 18:06:00 | 1,847.16 | 1,847.16 | 1,846.4 | 1,846.78 | 177.6569 |
2023-05-09 18:07:00 | 1,846.78 | 1,847.39 | 1,846.78 | 1,847.39 | 129.0565 |
2023-05-09 18:08:00 | 1,847.38 | 1,847.99 | 1,847.38 | 1,847.73 | 553.9468 |
2023-05-09 18:09:00 | 1,847.72 | 1,849.04 | 1,847.72 | 1,849.04 | 132.1072 |
2023-05-09 18:10:00 | 1,849.03 | 1,849.21 | 1,847.41 | 1,847.42 | 214.4876 |
2023-05-09 18:11:00 | 1,847.42 | 1,847.93 | 1,847.41 | 1,847.91 | 113.2547 |
2023-05-09 18:12:00 | 1,847.9 | 1,848.4 | 1,847.9 | 1,847.91 | 138.1491 |
2023-05-09 18:13:00 | 1,847.9 | 1,847.91 | 1,846.01 | 1,846.12 | 238.8698 |
2023-05-09 18:14:00 | 1,846.12 | 1,846.12 | 1,844.08 | 1,844.32 | 344.4745 |
2023-05-09 18:15:00 | 1,844.33 | 1,846.44 | 1,844.32 | 1,846.43 | 233.6807 |
2023-05-09 18:16:00 | 1,846.44 | 1,847.5 | 1,846.05 | 1,847.49 | 199.0792 |
2023-05-09 18:17:00 | 1,847.49 | 1,849.05 | 1,847.49 | 1,849.01 | 165.2187 |
2023-05-09 18:18:00 | 1,849.01 | 1,849.3 | 1,846.8 | 1,847.18 | 315.7996 |