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 08:20:00 | 1,840.18 | 1,840.19 | 1,839.7 | 1,839.92 | 416.4797 |
2023-05-10 08:21:00 | 1,839.92 | 1,839.93 | 1,839.01 | 1,839.01 | 280.1989 |
2023-05-10 08:22:00 | 1,839.01 | 1,839.01 | 1,837.96 | 1,837.96 | 87.3689 |
2023-05-10 08:23:00 | 1,837.97 | 1,838.03 | 1,837.46 | 1,837.61 | 118.4825 |
2023-05-10 08:24:00 | 1,837.62 | 1,837.62 | 1,837.05 | 1,837.25 | 86.3264 |
2023-05-10 08:25:00 | 1,837.25 | 1,837.92 | 1,837.24 | 1,837.8 | 172.0122 |
2023-05-10 08:26:00 | 1,837.81 | 1,838.32 | 1,837.52 | 1,838.32 | 141.1352 |
2023-05-10 08:27:00 | 1,838.32 | 1,838.4 | 1,838.22 | 1,838.23 | 94.0144 |
2023-05-10 08:28:00 | 1,838.22 | 1,838.23 | 1,837.68 | 1,837.69 | 54.9535 |
2023-05-10 08:29:00 | 1,837.68 | 1,837.69 | 1,837.68 | 1,837.68 | 34.0469 |
2023-05-10 08:30:00 | 1,837.69 | 1,837.91 | 1,836.91 | 1,837.9 | 201.7871 |
2023-05-10 08:31:00 | 1,837.9 | 1,837.91 | 1,837.77 | 1,837.91 | 115.8876 |
2023-05-10 08:32:00 | 1,837.9 | 1,838.52 | 1,837.9 | 1,838.52 | 96.4368 |
2023-05-10 08:33:00 | 1,838.51 | 1,838.52 | 1,837.77 | 1,837.77 | 61.8818 |
2023-05-10 08:34:00 | 1,837.77 | 1,837.78 | 1,837.51 | 1,837.71 | 77.2385 |
2023-05-10 08:35:00 | 1,837.72 | 1,838.39 | 1,837.71 | 1,838.38 | 45.068 |
2023-05-10 08:36:00 | 1,838.39 | 1,838.39 | 1,837.4 | 1,837.4 | 102.414 |
2023-05-10 08:37:00 | 1,837.4 | 1,837.41 | 1,835.99 | 1,837.12 | 117.4741 |
2023-05-10 08:38:00 | 1,837.12 | 1,837.13 | 1,836.74 | 1,837.07 | 64.3395 |
2023-05-10 08:39:00 | 1,837.07 | 1,837.07 | 1,836.69 | 1,836.94 | 279.3663 |
2023-05-10 08:40:00 | 1,836.93 | 1,836.94 | 1,836.37 | 1,836.37 | 71.0238 |
2023-05-10 08:41:00 | 1,836.38 | 1,836.38 | 1,835.84 | 1,835.85 | 142.0973 |
2023-05-10 08:42:00 | 1,835.85 | 1,836.73 | 1,835.84 | 1,836.72 | 197.7519 |
2023-05-10 08:43:00 | 1,836.72 | 1,837.08 | 1,836.59 | 1,836.6 | 151.9588 |
2023-05-10 08:44:00 | 1,836.59 | 1,836.6 | 1,836.1 | 1,836.35 | 106.3824 |
2023-05-10 08:45:00 | 1,836.36 | 1,836.6 | 1,836.24 | 1,836.59 | 105.6824 |
2023-05-10 08:46:00 | 1,836.6 | 1,836.84 | 1,836.48 | 1,836.48 | 90.3042 |
2023-05-10 08:47:00 | 1,836.48 | 1,836.49 | 1,835.83 | 1,835.84 | 83.2646 |
2023-05-10 08:48:00 | 1,835.83 | 1,836.53 | 1,835.83 | 1,836.53 | 96.1441 |
2023-05-10 08:49:00 | 1,836.53 | 1,836.54 | 1,835.9 | 1,836.52 | 142.0518 |
2023-05-10 08:50:00 | 1,836.52 | 1,836.68 | 1,836.45 | 1,836.45 | 70.5337 |
2023-05-10 08:51:00 | 1,836.46 | 1,836.6 | 1,836.4 | 1,836.59 | 75.1155 |
2023-05-10 08:52:00 | 1,836.59 | 1,836.89 | 1,836.59 | 1,836.88 | 99.3464 |
2023-05-10 08:53:00 | 1,836.89 | 1,837.97 | 1,836.88 | 1,837.96 | 48.7723 |
2023-05-10 08:54:00 | 1,837.96 | 1,838.81 | 1,837.96 | 1,838.8 | 153.8149 |
2023-05-10 08:55:00 | 1,838.8 | 1,839.78 | 1,838.62 | 1,839.77 | 198.9688 |
2023-05-10 08:56:00 | 1,839.78 | 1,839.78 | 1,839.16 | 1,839.17 | 103.6796 |
2023-05-10 08:57:00 | 1,839.16 | 1,839.18 | 1,838.26 | 1,838.59 | 248.9691 |
2023-05-10 08:58:00 | 1,838.58 | 1,839 | 1,838 | 1,838 | 209.4043 |
2023-05-10 08:59:00 | 1,838 | 1,838.01 | 1,837.99 | 1,838 | 60.6273 |
2023-05-10 09:00:00 | 1,838 | 1,838 | 1,836.66 | 1,837.55 | 355.9688 |
2023-05-10 09:01:00 | 1,837.55 | 1,838.3 | 1,837.54 | 1,838.29 | 164.4057 |
2023-05-10 09:02:00 | 1,838.29 | 1,838.3 | 1,837.8 | 1,837.81 | 119.9239 |
2023-05-10 09:03:00 | 1,837.81 | 1,837.81 | 1,837.8 | 1,837.8 | 96.3738 |
2023-05-10 09:04:00 | 1,837.81 | 1,837.81 | 1,836.8 | 1,836.8 | 115.3293 |
2023-05-10 09:05:00 | 1,836.8 | 1,837.26 | 1,836.66 | 1,837.01 | 174.5833 |
2023-05-10 09:06:00 | 1,837.01 | 1,837.51 | 1,836.49 | 1,837.51 | 207.546 |
2023-05-10 09:07:00 | 1,837.51 | 1,837.51 | 1,837.5 | 1,837.5 | 28.3896 |
2023-05-10 09:08:00 | 1,837.5 | 1,837.51 | 1,836.62 | 1,836.63 | 91.7874 |
2023-05-10 09:09:00 | 1,836.62 | 1,836.63 | 1,835.9 | 1,835.9 | 218.4728 |
2023-05-10 09:10:00 | 1,835.91 | 1,836.14 | 1,835 | 1,835.11 | 338.5364 |
2023-05-10 09:11:00 | 1,835.1 | 1,835.32 | 1,834.81 | 1,834.82 | 245.4949 |
2023-05-10 09:12:00 | 1,834.81 | 1,835.14 | 1,834.67 | 1,835 | 146.4013 |
2023-05-10 09:13:00 | 1,835.01 | 1,835.88 | 1,835 | 1,835.64 | 131.571 |
2023-05-10 09:14:00 | 1,835.65 | 1,835.73 | 1,835.64 | 1,835.72 | 61.5371 |
2023-05-10 09:15:00 | 1,835.72 | 1,835.84 | 1,835.36 | 1,835.84 | 108.5847 |
2023-05-10 09:16:00 | 1,835.84 | 1,836.7 | 1,835.83 | 1,836.7 | 120.7013 |
2023-05-10 09:17:00 | 1,836.7 | 1,836.96 | 1,836.69 | 1,836.78 | 102.6038 |
2023-05-10 09:18:00 | 1,836.77 | 1,836.78 | 1,836.54 | 1,836.54 | 42.2384 |
2023-05-10 09:19:00 | 1,836.55 | 1,836.72 | 1,836.09 | 1,836.71 | 143.3202 |
2023-05-10 09:20:00 | 1,836.71 | 1,837.55 | 1,836.71 | 1,837.55 | 72.0413 |
2023-05-10 09:21:00 | 1,837.55 | 1,838 | 1,837.53 | 1,837.99 | 171.0782 |
2023-05-10 09:22:00 | 1,837.99 | 1,838 | 1,837.4 | 1,837.4 | 54.4076 |
2023-05-10 09:23:00 | 1,837.4 | 1,837.67 | 1,837.2 | 1,837.43 | 85.0248 |
2023-05-10 09:24:00 | 1,837.42 | 1,837.43 | 1,837.4 | 1,837.42 | 136.1992 |
2023-05-10 09:25:00 | 1,837.42 | 1,837.42 | 1,837.08 | 1,837.09 | 82.2219 |
2023-05-10 09:26:00 | 1,837.08 | 1,837.63 | 1,837.08 | 1,837.63 | 82.5044 |
2023-05-10 09:27:00 | 1,837.63 | 1,837.63 | 1,837.59 | 1,837.6 | 58.7783 |
2023-05-10 09:28:00 | 1,837.59 | 1,837.6 | 1,837.4 | 1,837.41 | 39.2341 |
2023-05-10 09:29:00 | 1,837.41 | 1,837.41 | 1,837.08 | 1,837.08 | 58.9895 |
2023-05-10 09:30:00 | 1,837.08 | 1,837.1 | 1,835.88 | 1,837.1 | 263.9602 |
2023-05-10 09:31:00 | 1,837.09 | 1,837.78 | 1,837.09 | 1,837.6 | 60.2968 |
2023-05-10 09:32:00 | 1,837.6 | 1,838.15 | 1,837.52 | 1,838.14 | 81.8978 |
2023-05-10 09:33:00 | 1,838.14 | 1,839 | 1,838.14 | 1,838.92 | 381.3354 |
2023-05-10 09:34:00 | 1,838.93 | 1,839.12 | 1,838.87 | 1,839.11 | 201.2622 |
2023-05-10 09:35:00 | 1,839.12 | 1,839.6 | 1,839.11 | 1,839.45 | 105.1967 |
2023-05-10 09:36:00 | 1,839.45 | 1,839.45 | 1,838.56 | 1,838.56 | 134.271 |
2023-05-10 09:37:00 | 1,838.57 | 1,838.97 | 1,838.53 | 1,838.96 | 42.0266 |
2023-05-10 09:38:00 | 1,838.97 | 1,838.97 | 1,838.11 | 1,838.26 | 191.837 |
2023-05-10 09:39:00 | 1,838.26 | 1,838.27 | 1,838.19 | 1,838.19 | 49.2296 |
2023-05-10 09:40:00 | 1,838.19 | 1,838.2 | 1,838.19 | 1,838.19 | 18.376 |
2023-05-10 09:41:00 | 1,838.19 | 1,839.2 | 1,838.19 | 1,839.2 | 252.4929 |
2023-05-10 09:42:00 | 1,839.2 | 1,839.2 | 1,838.62 | 1,838.71 | 171.0343 |
2023-05-10 09:43:00 | 1,838.71 | 1,838.83 | 1,838.7 | 1,838.83 | 116.8578 |
2023-05-10 09:44:00 | 1,838.83 | 1,839.4 | 1,838.82 | 1,839.4 | 162.1849 |
2023-05-10 09:45:00 | 1,839.39 | 1,839.4 | 1,838.96 | 1,839.38 | 74.4073 |
2023-05-10 09:46:00 | 1,839.38 | 1,840.33 | 1,839.38 | 1,840.32 | 168.7188 |
2023-05-10 09:47:00 | 1,840.32 | 1,840.33 | 1,839.6 | 1,839.92 | 182.5325 |
2023-05-10 09:48:00 | 1,839.93 | 1,840.03 | 1,839.88 | 1,839.88 | 71.2193 |
2023-05-10 09:49:00 | 1,839.89 | 1,839.89 | 1,839.48 | 1,839.53 | 54.8343 |
2023-05-10 09:50:00 | 1,839.53 | 1,840.56 | 1,839.52 | 1,840.48 | 222.1673 |
2023-05-10 09:51:00 | 1,840.48 | 1,840.49 | 1,839.2 | 1,839.2 | 331.4959 |
2023-05-10 09:52:00 | 1,839.21 | 1,840.36 | 1,838.97 | 1,840.35 | 85.7688 |
2023-05-10 09:53:00 | 1,840.35 | 1,841.2 | 1,840.35 | 1,841.2 | 176.7406 |
2023-05-10 09:54:00 | 1,841.2 | 1,841.2 | 1,840.44 | 1,840.87 | 146.2334 |
2023-05-10 09:55:00 | 1,840.87 | 1,840.87 | 1,839.8 | 1,839.89 | 159.8022 |
2023-05-10 09:56:00 | 1,839.89 | 1,840.12 | 1,839.88 | 1,840.12 | 44.0549 |
2023-05-10 09:57:00 | 1,840.11 | 1,840.17 | 1,839.09 | 1,839.1 | 116.3013 |
2023-05-10 09:58:00 | 1,839.09 | 1,839.41 | 1,839.09 | 1,839.4 | 63.2083 |
2023-05-10 09:59:00 | 1,839.4 | 1,839.79 | 1,839.4 | 1,839.79 | 77.2859 |