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 00:00:00 | 1,846.53 | 1,846.81 | 1,846.52 | 1,846.65 | 297.6781 |
2023-05-10 00:01:00 | 1,846.66 | 1,847.21 | 1,846.6 | 1,846.86 | 229.9185 |
2023-05-10 00:02:00 | 1,846.87 | 1,846.87 | 1,846.34 | 1,846.41 | 62.5588 |
2023-05-10 00:03:00 | 1,846.4 | 1,846.89 | 1,846.4 | 1,846.73 | 62.9539 |
2023-05-10 00:04:00 | 1,846.73 | 1,846.97 | 1,846.6 | 1,846.96 | 57.2875 |
2023-05-10 00:05:00 | 1,846.96 | 1,846.97 | 1,846.96 | 1,846.97 | 29.9005 |
2023-05-10 00:06:00 | 1,846.97 | 1,846.97 | 1,846.4 | 1,846.67 | 108.7754 |
2023-05-10 00:07:00 | 1,846.66 | 1,848.25 | 1,846.66 | 1,848.25 | 199.8151 |
2023-05-10 00:08:00 | 1,848.25 | 1,848.25 | 1,847.06 | 1,847.15 | 128.1168 |
2023-05-10 00:09:00 | 1,847.15 | 1,847.4 | 1,847.15 | 1,847.25 | 52.2493 |
2023-05-10 00:10:00 | 1,847.25 | 1,847.47 | 1,847.24 | 1,847.46 | 67.8319 |
2023-05-10 00:11:00 | 1,847.46 | 1,848.2 | 1,847.33 | 1,848.2 | 102.4872 |
2023-05-10 00:12:00 | 1,848.2 | 1,848.6 | 1,848.12 | 1,848.59 | 237.3237 |
2023-05-10 00:13:00 | 1,848.6 | 1,848.72 | 1,848.16 | 1,848.39 | 149.0455 |
2023-05-10 00:14:00 | 1,848.39 | 1,848.51 | 1,848.39 | 1,848.5 | 17.327 |
2023-05-10 00:15:00 | 1,848.51 | 1,849.71 | 1,848.5 | 1,849.59 | 171.5202 |
2023-05-10 00:16:00 | 1,849.59 | 1,849.65 | 1,848.01 | 1,848.28 | 131.7659 |
2023-05-10 00:17:00 | 1,848.27 | 1,849.99 | 1,848.27 | 1,849.96 | 327.7457 |
2023-05-10 00:18:00 | 1,849.96 | 1,851.48 | 1,849.95 | 1,851.36 | 389.0686 |
2023-05-10 00:19:00 | 1,851.37 | 1,852.89 | 1,851.36 | 1,852.6 | 423.1326 |
2023-05-10 00:20:00 | 1,852.6 | 1,852.87 | 1,852.12 | 1,852.3 | 152.0521 |
2023-05-10 00:21:00 | 1,852.29 | 1,853.57 | 1,852.2 | 1,853.51 | 192.0791 |
2023-05-10 00:22:00 | 1,853.52 | 1,854.78 | 1,853.32 | 1,854.35 | 438.001 |
2023-05-10 00:23:00 | 1,854.36 | 1,855.44 | 1,853.71 | 1,855.16 | 794.0267 |
2023-05-10 00:24:00 | 1,855.17 | 1,855.48 | 1,853.75 | 1,853.93 | 363.6911 |
2023-05-10 00:25:00 | 1,853.93 | 1,855.9 | 1,853.93 | 1,855.21 | 344.2118 |
2023-05-10 00:26:00 | 1,855.2 | 1,855.21 | 1,852.4 | 1,852.4 | 560.6332 |
2023-05-10 00:27:00 | 1,852.41 | 1,853.48 | 1,852.22 | 1,852.86 | 657.1174 |
2023-05-10 00:28:00 | 1,852.87 | 1,853.94 | 1,852.86 | 1,853.41 | 231.902 |
2023-05-10 00:29:00 | 1,853.4 | 1,855.4 | 1,853.4 | 1,855.08 | 275.4088 |
2023-05-10 00:30:00 | 1,855.08 | 1,855.59 | 1,853.3 | 1,853.74 | 567.6404 |
2023-05-10 00:31:00 | 1,853.74 | 1,853.75 | 1,848.92 | 1,850.08 | 518.4215 |
2023-05-10 00:32:00 | 1,850.08 | 1,852.8 | 1,850.08 | 1,852.28 | 175.8017 |
2023-05-10 00:33:00 | 1,852.28 | 1,852.47 | 1,850.52 | 1,850.52 | 286.7004 |
2023-05-10 00:34:00 | 1,850.52 | 1,851.92 | 1,850.52 | 1,851.31 | 334.0421 |
2023-05-10 00:35:00 | 1,851.3 | 1,851.59 | 1,851.2 | 1,851.39 | 108.4296 |
2023-05-10 00:36:00 | 1,851.39 | 1,852.19 | 1,850.08 | 1,851.01 | 526.5834 |
2023-05-10 00:37:00 | 1,851 | 1,851.97 | 1,850.4 | 1,851.74 | 444.3709 |
2023-05-10 00:38:00 | 1,851.74 | 1,851.8 | 1,851.01 | 1,851.35 | 253.5794 |
2023-05-10 00:39:00 | 1,851.34 | 1,851.35 | 1,849.23 | 1,850.46 | 317.4173 |
2023-05-10 00:40:00 | 1,850.46 | 1,850.51 | 1,849.91 | 1,850.08 | 123.1688 |
2023-05-10 00:41:00 | 1,850.08 | 1,851.64 | 1,849.75 | 1,851.21 | 229.4981 |
2023-05-10 00:42:00 | 1,851.21 | 1,852 | 1,851.15 | 1,851.84 | 284.5796 |
2023-05-10 00:43:00 | 1,851.85 | 1,851.98 | 1,851.46 | 1,851.47 | 291.3585 |
2023-05-10 00:44:00 | 1,851.47 | 1,852.01 | 1,851.46 | 1,852 | 64.4658 |
2023-05-10 00:45:00 | 1,852 | 1,852.01 | 1,849.4 | 1,849.4 | 225.8947 |
2023-05-10 00:46:00 | 1,849.4 | 1,849.9 | 1,849.34 | 1,849.9 | 103.9352 |
2023-05-10 00:47:00 | 1,849.89 | 1,849.93 | 1,849.66 | 1,849.87 | 107.8488 |
2023-05-10 00:48:00 | 1,849.87 | 1,851.73 | 1,849.87 | 1,851.64 | 85.4409 |
2023-05-10 00:49:00 | 1,851.64 | 1,851.65 | 1,851.54 | 1,851.64 | 56.204 |
2023-05-10 00:50:00 | 1,851.64 | 1,852.25 | 1,851.1 | 1,851.12 | 148.2387 |
2023-05-10 00:51:00 | 1,851.12 | 1,851.6 | 1,850.4 | 1,851.35 | 176.077 |
2023-05-10 00:52:00 | 1,851.35 | 1,852.14 | 1,851.33 | 1,851.86 | 115.4864 |
2023-05-10 00:53:00 | 1,851.87 | 1,852 | 1,851.74 | 1,852 | 59.0389 |
2023-05-10 00:54:00 | 1,852 | 1,852.02 | 1,851.5 | 1,851.51 | 135.8674 |
2023-05-10 00:55:00 | 1,851.5 | 1,851.51 | 1,850 | 1,850.01 | 70.482 |
2023-05-10 00:56:00 | 1,850.01 | 1,851.64 | 1,850 | 1,850.57 | 303.5947 |
2023-05-10 00:57:00 | 1,850.58 | 1,851.72 | 1,850.57 | 1,851.72 | 194.8646 |
2023-05-10 00:58:00 | 1,851.72 | 1,852 | 1,851.4 | 1,851.41 | 56.5741 |
2023-05-10 00:59:00 | 1,851.41 | 1,851.58 | 1,851.4 | 1,851.46 | 123.1523 |
2023-05-10 01:00:00 | 1,851.46 | 1,852.61 | 1,851.33 | 1,852.29 | 318.1021 |
2023-05-10 01:01:00 | 1,852.29 | 1,852.58 | 1,852.28 | 1,852.29 | 113.0901 |
2023-05-10 01:02:00 | 1,852.29 | 1,852.9 | 1,852.29 | 1,852.89 | 159.3759 |
2023-05-10 01:03:00 | 1,852.89 | 1,853.17 | 1,852.89 | 1,853 | 71.9712 |
2023-05-10 01:04:00 | 1,852.99 | 1,853.58 | 1,852.99 | 1,853.57 | 310.3257 |
2023-05-10 01:05:00 | 1,853.58 | 1,853.7 | 1,852.52 | 1,852.52 | 207.3866 |
2023-05-10 01:06:00 | 1,852.53 | 1,852.53 | 1,851.6 | 1,851.61 | 130.8153 |
2023-05-10 01:07:00 | 1,851.61 | 1,851.61 | 1,851.13 | 1,851.22 | 148.3288 |
2023-05-10 01:08:00 | 1,851.22 | 1,852.44 | 1,851.22 | 1,852.44 | 411.7401 |
2023-05-10 01:09:00 | 1,852.43 | 1,853.63 | 1,852.43 | 1,853.63 | 74.632 |
2023-05-10 01:10:00 | 1,853.63 | 1,853.63 | 1,853.41 | 1,853.42 | 22.0335 |
2023-05-10 01:11:00 | 1,853.41 | 1,854 | 1,853.41 | 1,853.54 | 161.7339 |
2023-05-10 01:12:00 | 1,853.55 | 1,853.99 | 1,853.41 | 1,853.98 | 203.5372 |
2023-05-10 01:13:00 | 1,853.98 | 1,853.99 | 1,852 | 1,852.01 | 547.8018 |
2023-05-10 01:14:00 | 1,852.01 | 1,852.01 | 1,851 | 1,851.79 | 1,339.3375 |
2023-05-10 01:15:00 | 1,851.79 | 1,851.97 | 1,851.6 | 1,851.6 | 57.858 |
2023-05-10 01:16:00 | 1,851.61 | 1,851.61 | 1,851.2 | 1,851.21 | 81.1912 |
2023-05-10 01:17:00 | 1,851.21 | 1,851.21 | 1,851.08 | 1,851.09 | 55.5753 |
2023-05-10 01:18:00 | 1,851.08 | 1,851.37 | 1,850.93 | 1,850.94 | 127.461 |
2023-05-10 01:19:00 | 1,850.94 | 1,850.94 | 1,850.2 | 1,850.29 | 90.235 |
2023-05-10 01:20:00 | 1,850.3 | 1,851.61 | 1,850.29 | 1,851.6 | 89.3424 |
2023-05-10 01:21:00 | 1,851.6 | 1,851.61 | 1,851.26 | 1,851.44 | 85.3352 |
2023-05-10 01:22:00 | 1,851.45 | 1,855.2 | 1,851.22 | 1,855.18 | 403.4062 |
2023-05-10 01:23:00 | 1,855.18 | 1,858.92 | 1,855.18 | 1,856.45 | 1,908.7718 |
2023-05-10 01:24:00 | 1,856.45 | 1,856.46 | 1,854.48 | 1,855.48 | 708.1222 |
2023-05-10 01:25:00 | 1,855.47 | 1,855.48 | 1,854.17 | 1,854.39 | 222.9657 |
2023-05-10 01:26:00 | 1,854.39 | 1,855.01 | 1,853.11 | 1,853.11 | 308.8919 |
2023-05-10 01:27:00 | 1,853.12 | 1,854.25 | 1,853.11 | 1,854.24 | 267.1014 |
2023-05-10 01:28:00 | 1,854.24 | 1,854.25 | 1,852.99 | 1,853.36 | 382.5857 |
2023-05-10 01:29:00 | 1,853.37 | 1,853.37 | 1,851.78 | 1,851.79 | 147.1931 |
2023-05-10 01:30:00 | 1,851.79 | 1,852.79 | 1,851.75 | 1,852.12 | 137.4433 |
2023-05-10 01:31:00 | 1,852.13 | 1,852.13 | 1,850.02 | 1,850.71 | 283.5609 |
2023-05-10 01:32:00 | 1,850.71 | 1,851.15 | 1,850.54 | 1,851.06 | 139.8403 |
2023-05-10 01:33:00 | 1,851.06 | 1,852.33 | 1,851.06 | 1,852.2 | 128.3304 |
2023-05-10 01:34:00 | 1,852.2 | 1,852.2 | 1,851.16 | 1,851.76 | 299.1147 |
2023-05-10 01:35:00 | 1,851.75 | 1,852 | 1,851.75 | 1,852 | 46.3659 |
2023-05-10 01:36:00 | 1,852 | 1,852 | 1,851 | 1,851.39 | 133.8518 |
2023-05-10 01:37:00 | 1,851.4 | 1,851.4 | 1,850.31 | 1,850.79 | 128.2815 |
2023-05-10 01:38:00 | 1,850.8 | 1,851.72 | 1,850.6 | 1,850.61 | 134.3028 |
2023-05-10 01:39:00 | 1,850.61 | 1,851.28 | 1,850.6 | 1,850.89 | 102.0193 |