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
|
|---|---|---|---|---|---|
2023-05-10 10:00:00 | 1,839.79 | 1,839.8 | 1,839.21 | 1,839.5 | 95.0378 |
2023-05-10 10:01:00 | 1,839.51 | 1,840.05 | 1,839.5 | 1,839.54 | 347.749 |
2023-05-10 10:02:00 | 1,839.55 | 1,839.55 | 1,839.23 | 1,839.23 | 40.9827 |
2023-05-10 10:03:00 | 1,839.23 | 1,839.95 | 1,839.14 | 1,839.95 | 126.7868 |
2023-05-10 10:04:00 | 1,839.94 | 1,839.95 | 1,839.94 | 1,839.94 | 44.1213 |
2023-05-10 10:05:00 | 1,839.95 | 1,840.26 | 1,839.94 | 1,840.25 | 113.1615 |
2023-05-10 10:06:00 | 1,840.26 | 1,840.34 | 1,840.11 | 1,840.12 | 247.5198 |
2023-05-10 10:07:00 | 1,840.11 | 1,840.34 | 1,840.11 | 1,840.34 | 171.0141 |
2023-05-10 10:08:00 | 1,840.33 | 1,841.4 | 1,840.33 | 1,841.19 | 344.1614 |
2023-05-10 10:09:00 | 1,841.19 | 1,841.66 | 1,841.18 | 1,841.65 | 353.3691 |
2023-05-10 10:10:00 | 1,841.66 | 1,841.94 | 1,841.54 | 1,841.55 | 80.9631 |
2023-05-10 10:11:00 | 1,841.54 | 1,841.57 | 1,841.5 | 1,841.57 | 73.202 |
2023-05-10 10:12:00 | 1,841.56 | 1,841.97 | 1,841.56 | 1,841.96 | 57.7296 |
2023-05-10 10:13:00 | 1,841.97 | 1,842 | 1,841.56 | 1,841.57 | 173.5642 |
2023-05-10 10:14:00 | 1,841.56 | 1,841.8 | 1,841.56 | 1,841.79 | 56.3535 |
2023-05-10 10:15:00 | 1,841.8 | 1,841.85 | 1,841.5 | 1,841.55 | 210.5441 |
2023-05-10 10:16:00 | 1,841.56 | 1,842.06 | 1,841.55 | 1,841.97 | 86.6413 |
2023-05-10 10:17:00 | 1,841.97 | 1,841.98 | 1,841.63 | 1,841.63 | 208.8979 |
2023-05-10 10:18:00 | 1,841.64 | 1,841.64 | 1,841.5 | 1,841.51 | 454.8497 |
2023-05-10 10:19:00 | 1,841.5 | 1,842.18 | 1,841.5 | 1,842.08 | 85.4713 |
2023-05-10 10:20:00 | 1,842.08 | 1,842.08 | 1,841.65 | 1,841.66 | 90.4353 |
2023-05-10 10:21:00 | 1,841.65 | 1,841.76 | 1,841.64 | 1,841.75 | 55.6529 |
2023-05-10 10:22:00 | 1,841.76 | 1,841.76 | 1,841.66 | 1,841.67 | 63.1655 |
2023-05-10 10:23:00 | 1,841.66 | 1,842 | 1,841.5 | 1,841.82 | 233.1643 |
2023-05-10 10:24:00 | 1,841.82 | 1,841.84 | 1,841.56 | 1,841.56 | 108.0426 |
2023-05-10 10:25:00 | 1,841.56 | 1,842.1 | 1,840.34 | 1,840.34 | 530.4309 |
2023-05-10 10:26:00 | 1,840.35 | 1,840.35 | 1,838.73 | 1,839.34 | 695.8669 |
2023-05-10 10:27:00 | 1,839.34 | 1,840.07 | 1,839.32 | 1,839.33 | 218.7264 |
2023-05-10 10:28:00 | 1,839.33 | 1,839.33 | 1,838.69 | 1,838.92 | 375.6672 |
2023-05-10 10:29:00 | 1,838.91 | 1,839.43 | 1,838.91 | 1,839.43 | 81.2776 |
2023-05-10 10:30:00 | 1,839.42 | 1,839.96 | 1,839.42 | 1,839.96 | 75.2875 |
2023-05-10 10:31:00 | 1,839.95 | 1,841.39 | 1,839.95 | 1,841.39 | 191.1485 |
2023-05-10 10:32:00 | 1,841.38 | 1,841.39 | 1,841.24 | 1,841.25 | 100.3401 |
2023-05-10 10:33:00 | 1,841.25 | 1,841.25 | 1,840.6 | 1,840.98 | 162.9731 |
2023-05-10 10:34:00 | 1,840.99 | 1,841.22 | 1,840.98 | 1,841.22 | 72.4754 |
2023-05-10 10:35:00 | 1,841.22 | 1,841.36 | 1,841.22 | 1,841.35 | 55.3034 |
2023-05-10 10:36:00 | 1,841.35 | 1,841.36 | 1,841.11 | 1,841.16 | 85.7703 |
2023-05-10 10:37:00 | 1,841.16 | 1,841.17 | 1,840.73 | 1,840.77 | 206.8869 |
2023-05-10 10:38:00 | 1,840.77 | 1,841.25 | 1,840.76 | 1,841.25 | 57.9368 |
2023-05-10 10:39:00 | 1,841.25 | 1,841.64 | 1,841.24 | 1,841.63 | 61.0461 |
2023-05-10 10:40:00 | 1,841.64 | 1,841.78 | 1,841.55 | 1,841.55 | 65.3965 |
2023-05-10 10:41:00 | 1,841.55 | 1,841.56 | 1,840.88 | 1,840.88 | 227.0753 |
2023-05-10 10:42:00 | 1,840.89 | 1,840.99 | 1,840.88 | 1,840.99 | 61.1744 |
2023-05-10 10:43:00 | 1,840.99 | 1,841.56 | 1,840.98 | 1,841.55 | 197.033 |
2023-05-10 10:44:00 | 1,841.55 | 1,841.56 | 1,841.32 | 1,841.33 | 171.7528 |
2023-05-10 10:45:00 | 1,841.33 | 1,841.8 | 1,841.31 | 1,841.8 | 50.4833 |
2023-05-10 10:46:00 | 1,841.79 | 1,841.8 | 1,841.79 | 1,841.8 | 58.8763 |
2023-05-10 10:47:00 | 1,841.8 | 1,841.84 | 1,841.54 | 1,841.83 | 103.2 |
2023-05-10 10:48:00 | 1,841.83 | 1,842.27 | 1,841.83 | 1,842.27 | 131.4655 |
2023-05-10 10:49:00 | 1,842.26 | 1,842.64 | 1,842.26 | 1,842.64 | 112.792 |
2023-05-10 10:50:00 | 1,842.63 | 1,843.45 | 1,842.63 | 1,843.08 | 178.0545 |
2023-05-10 10:51:00 | 1,843.09 | 1,843.09 | 1,842.3 | 1,842.3 | 243.2 |
2023-05-10 10:52:00 | 1,842.3 | 1,843 | 1,842.3 | 1,842.99 | 100.8438 |
2023-05-10 10:53:00 | 1,843 | 1,843.56 | 1,842.99 | 1,843.29 | 137.7617 |
2023-05-10 10:54:00 | 1,843.29 | 1,844.18 | 1,841.54 | 1,843 | 1,404.1132 |
2023-05-10 10:55:00 | 1,842.99 | 1,844.2 | 1,842.99 | 1,843.78 | 228.6511 |
2023-05-10 10:56:00 | 1,843.77 | 1,844.04 | 1,843.41 | 1,843.49 | 235.3757 |
2023-05-10 10:57:00 | 1,843.48 | 1,843.82 | 1,843.23 | 1,843.23 | 128.8722 |
2023-05-10 10:58:00 | 1,843.24 | 1,843.52 | 1,843.08 | 1,843.12 | 118.0829 |
2023-05-10 10:59:00 | 1,843.12 | 1,843.16 | 1,843.12 | 1,843.15 | 34.3869 |
2023-05-10 11:00:00 | 1,843.16 | 1,844.14 | 1,843.15 | 1,844.13 | 423.5148 |
2023-05-10 11:01:00 | 1,844.13 | 1,844.14 | 1,843.65 | 1,843.66 | 120.5005 |
2023-05-10 11:02:00 | 1,843.66 | 1,843.66 | 1,843.6 | 1,843.61 | 61.7717 |
2023-05-10 11:03:00 | 1,843.61 | 1,843.61 | 1,843.11 | 1,843.12 | 85.7522 |
2023-05-10 11:04:00 | 1,843.12 | 1,843.34 | 1,843.11 | 1,843.26 | 80.0898 |
2023-05-10 11:05:00 | 1,843.26 | 1,843.31 | 1,843.02 | 1,843.14 | 225.4514 |
2023-05-10 11:06:00 | 1,843.14 | 1,843.15 | 1,843 | 1,843 | 173.4498 |
2023-05-10 11:07:00 | 1,843 | 1,843.01 | 1,842.97 | 1,842.97 | 45.8953 |
2023-05-10 11:08:00 | 1,842.98 | 1,842.98 | 1,842.91 | 1,842.91 | 99.7198 |
2023-05-10 11:09:00 | 1,842.92 | 1,843.59 | 1,842.91 | 1,843.59 | 159.738 |
2023-05-10 11:10:00 | 1,843.58 | 1,844.2 | 1,843.58 | 1,844.2 | 65.1247 |
2023-05-10 11:11:00 | 1,844.2 | 1,844.67 | 1,844.19 | 1,844.52 | 167.6275 |
2023-05-10 11:12:00 | 1,844.52 | 1,845.87 | 1,844.28 | 1,845.6 | 451.1219 |
2023-05-10 11:13:00 | 1,845.6 | 1,845.61 | 1,844.47 | 1,844.99 | 349.6089 |
2023-05-10 11:14:00 | 1,844.99 | 1,845.15 | 1,844.66 | 1,844.84 | 118.9735 |
2023-05-10 11:15:00 | 1,844.84 | 1,845.18 | 1,844.83 | 1,845.01 | 112.8419 |
2023-05-10 11:16:00 | 1,845.01 | 1,845.62 | 1,844.83 | 1,845.61 | 132.6598 |
2023-05-10 11:17:00 | 1,845.61 | 1,846.51 | 1,845.61 | 1,846.08 | 555.2524 |
2023-05-10 11:18:00 | 1,846.09 | 1,846.77 | 1,846.08 | 1,846.41 | 237.7301 |
2023-05-10 11:19:00 | 1,846.41 | 1,846.69 | 1,846.36 | 1,846.69 | 187.4806 |
2023-05-10 11:20:00 | 1,846.69 | 1,846.91 | 1,846.64 | 1,846.91 | 109.4797 |
2023-05-10 11:21:00 | 1,846.91 | 1,847.88 | 1,846.9 | 1,846.92 | 335.0824 |
2023-05-10 11:22:00 | 1,846.91 | 1,846.92 | 1,846 | 1,846.01 | 545.6097 |
2023-05-10 11:23:00 | 1,846.01 | 1,846.47 | 1,846 | 1,846.46 | 94.5258 |
2023-05-10 11:24:00 | 1,846.46 | 1,846.94 | 1,846.46 | 1,846.93 | 59.4786 |
2023-05-10 11:25:00 | 1,846.94 | 1,846.94 | 1,845.96 | 1,846.14 | 208.5227 |
2023-05-10 11:26:00 | 1,846.15 | 1,847.4 | 1,846.14 | 1,847.4 | 81.5155 |
2023-05-10 11:27:00 | 1,847.39 | 1,847.4 | 1,846.58 | 1,846.58 | 175.613 |
2023-05-10 11:28:00 | 1,846.59 | 1,846.59 | 1,846 | 1,846.01 | 97.924 |
2023-05-10 11:29:00 | 1,846.01 | 1,846.2 | 1,845.96 | 1,846.06 | 219.2258 |
2023-05-10 11:30:00 | 1,846.06 | 1,846.07 | 1,846 | 1,846 | 51.2239 |
2023-05-10 11:31:00 | 1,846 | 1,846.01 | 1,845.75 | 1,845.75 | 94.6594 |
2023-05-10 11:32:00 | 1,845.75 | 1,845.76 | 1,845.42 | 1,845.43 | 173.4798 |
2023-05-10 11:33:00 | 1,845.43 | 1,845.76 | 1,845.42 | 1,845.62 | 112.3892 |
2023-05-10 11:34:00 | 1,845.62 | 1,845.62 | 1,845.42 | 1,845.42 | 62.596 |
2023-05-10 11:35:00 | 1,845.42 | 1,845.77 | 1,845.42 | 1,845.76 | 70.6184 |
2023-05-10 11:36:00 | 1,845.76 | 1,846.3 | 1,845.76 | 1,846.3 | 134.578 |
2023-05-10 11:37:00 | 1,846.3 | 1,848 | 1,846.29 | 1,846.57 | 402.847 |
2023-05-10 11:38:00 | 1,846.56 | 1,846.79 | 1,846.56 | 1,846.78 | 67.7569 |
2023-05-10 11:39:00 | 1,846.78 | 1,846.79 | 1,846.78 | 1,846.78 | 93.9741 |