Timestamp
stringlengths 19
19
| Open
float64 144
429
| High
float64 144
439
| Low
float64 144
416
| Close
float64 144
417
| Volume
int64 1
10.1M
|
|---|---|---|---|---|---|
2024-01-09 13:38:00 | 405.47 | 405.57 | 405.4 | 405.53 | 49,339 |
2024-01-09 13:39:00 | 405.51 | 405.55 | 405.36 | 405.405 | 60,378 |
2024-01-09 13:40:00 | 405.4 | 405.44 | 405.34 | 405.36 | 34,276 |
2024-01-09 13:41:00 | 405.351 | 405.41 | 405.26 | 405.34 | 49,589 |
2024-01-09 13:42:00 | 405.34 | 405.425 | 405.315 | 405.33 | 50,397 |
2024-01-09 13:43:00 | 405.32 | 405.35 | 405.23 | 405.31 | 34,610 |
2024-01-09 13:44:00 | 405.3 | 405.336 | 405.25 | 405.28 | 35,610 |
2024-01-09 13:45:00 | 405.28 | 405.33 | 405.18 | 405.285 | 39,490 |
2024-01-09 13:46:00 | 405.32 | 405.52 | 405.3 | 405.505 | 74,322 |
2024-01-09 13:47:00 | 405.5 | 405.54 | 405.45 | 405.54 | 49,214 |
2024-01-09 13:48:00 | 405.55 | 405.84 | 405.519 | 405.79 | 125,327 |
2024-01-09 13:49:00 | 405.78 | 405.8 | 405.74 | 405.79 | 47,232 |
2024-01-09 13:50:00 | 405.77 | 406.035 | 405.76 | 405.97 | 114,015 |
2024-01-09 13:51:00 | 405.965 | 406.11 | 405.95 | 406.06 | 61,678 |
2024-01-09 13:52:00 | 406.05 | 406.36 | 406.04 | 406.34 | 113,974 |
2024-01-09 13:53:00 | 406.33 | 406.35 | 406.22 | 406.291 | 50,246 |
2024-01-09 13:54:00 | 406.3 | 406.34 | 406.25 | 406.32 | 39,431 |
2024-01-09 13:55:00 | 406.319 | 406.38 | 406.27 | 406.28 | 100,080 |
2024-01-09 13:56:00 | 406.27 | 406.27 | 405.985 | 406.155 | 87,599 |
2024-01-09 13:57:00 | 406.16 | 406.19 | 406.04 | 406.05 | 20,646 |
2024-01-09 13:58:00 | 406.06 | 406.15 | 405.97 | 406 | 80,841 |
2024-01-09 13:59:00 | 405.99 | 406.03 | 405.91 | 406.01 | 69,102 |
2024-01-09 14:00:00 | 406.03 | 406.25 | 406.02 | 406.19 | 74,044 |
2024-01-09 14:01:00 | 406.17 | 406.24 | 406.11 | 406.24 | 19,747 |
2024-01-09 14:02:00 | 406.211 | 406.29 | 406.15 | 406.27 | 40,280 |
2024-01-09 14:03:00 | 406.255 | 406.27 | 406.2 | 406.21 | 34,259 |
2024-01-09 14:04:00 | 406.2 | 406.27 | 406.18 | 406.195 | 39,942 |
2024-01-09 14:05:00 | 406.19 | 406.3 | 406.19 | 406.22 | 41,678 |
2024-01-09 14:06:00 | 406.23 | 406.34 | 406.22 | 406.25 | 49,295 |
2024-01-09 14:07:00 | 406.24 | 406.34 | 406.22 | 406.32 | 22,079 |
2024-01-09 14:08:00 | 406.33 | 406.38 | 406.295 | 406.35 | 77,413 |
2024-01-09 14:09:00 | 406.37 | 406.39 | 406.27 | 406.345 | 39,817 |
2024-01-09 14:10:00 | 406.34 | 406.36 | 406.235 | 406.3 | 38,844 |
2024-01-09 14:11:00 | 406.28 | 406.325 | 406.24 | 406.24 | 25,550 |
2024-01-09 14:12:00 | 406.245 | 406.27 | 406.12 | 406.197 | 70,718 |
2024-01-09 14:13:00 | 406.21 | 406.25 | 405.86 | 405.87 | 86,550 |
2024-01-09 14:14:00 | 405.87 | 405.98 | 405.78 | 405.82 | 83,134 |
2024-01-09 14:15:00 | 405.825 | 405.83 | 405.52 | 405.79 | 126,872 |
2024-01-09 14:16:00 | 405.78 | 405.78 | 405.47 | 405.67 | 65,748 |
2024-01-09 14:17:00 | 405.66 | 405.84 | 405.625 | 405.745 | 46,447 |
2024-01-09 14:18:00 | 405.73 | 405.875 | 405.71 | 405.71 | 35,996 |
2024-01-09 14:19:00 | 405.72 | 405.73 | 405.63 | 405.7 | 27,957 |
2024-01-09 14:20:00 | 405.68 | 405.69 | 405.56 | 405.64 | 44,770 |
2024-01-09 14:21:00 | 405.64 | 405.815 | 405.62 | 405.77 | 26,105 |
2024-01-09 14:22:00 | 405.785 | 405.94 | 405.78 | 405.835 | 50,231 |
2024-01-09 14:23:00 | 405.81 | 405.82 | 405.65 | 405.72 | 34,277 |
2024-01-09 14:24:00 | 405.72 | 405.76 | 405.635 | 405.64 | 39,169 |
2024-01-09 14:25:00 | 405.64 | 405.74 | 405.56 | 405.56 | 37,711 |
2024-01-09 14:26:00 | 405.57 | 405.59 | 405.39 | 405.405 | 56,601 |
2024-01-09 14:27:00 | 405.41 | 405.55 | 405.39 | 405.395 | 52,453 |
2024-01-09 14:28:00 | 405.42 | 405.47 | 405.255 | 405.275 | 47,401 |
2024-01-09 14:29:00 | 405.28 | 405.47 | 405.275 | 405.43 | 57,075 |
2024-01-09 14:30:00 | 405.44 | 405.62 | 405.409 | 405.57 | 68,084 |
2024-01-09 14:31:00 | 405.57 | 405.57 | 405.44 | 405.48 | 33,695 |
2024-01-09 14:32:00 | 405.479 | 405.57 | 405.45 | 405.56 | 23,175 |
2024-01-09 14:33:00 | 405.56 | 405.81 | 405.54 | 405.79 | 58,969 |
2024-01-09 14:34:00 | 405.75 | 405.845 | 405.7 | 405.796 | 64,501 |
2024-01-09 14:35:00 | 405.78 | 405.87 | 405.76 | 405.81 | 30,344 |
2024-01-09 14:36:00 | 405.82 | 405.82 | 405.54 | 405.58 | 36,310 |
2024-01-09 14:37:00 | 405.61 | 405.671 | 405.52 | 405.62 | 131,469 |
2024-01-09 14:38:00 | 405.62 | 405.638 | 405.53 | 405.59 | 16,109 |
2024-01-09 14:39:00 | 405.55 | 405.56 | 405.452 | 405.5 | 39,859 |
2024-01-09 14:40:00 | 405.49 | 405.61 | 405.35 | 405.35 | 46,955 |
2024-01-09 14:41:00 | 405.35 | 405.56 | 405.33 | 405.42 | 51,871 |
2024-01-09 14:42:00 | 405.39 | 405.49 | 405.35 | 405.42 | 21,210 |
2024-01-09 14:43:00 | 405.4 | 405.44 | 405.285 | 405.32 | 30,668 |
2024-01-09 14:44:00 | 405.34 | 405.37 | 405.182 | 405.37 | 33,405 |
2024-01-09 14:45:00 | 405.34 | 405.4 | 405.29 | 405.29 | 35,725 |
2024-01-09 14:46:00 | 405.29 | 405.485 | 405.28 | 405.43 | 43,178 |
2024-01-09 14:47:00 | 405.43 | 405.48 | 405.39 | 405.448 | 30,542 |
2024-01-09 14:48:00 | 405.49 | 405.65 | 405.465 | 405.61 | 96,422 |
2024-01-09 14:49:00 | 405.6 | 405.7 | 405.59 | 405.68 | 32,579 |
2024-01-09 14:50:00 | 405.68 | 405.78 | 405.53 | 405.585 | 43,519 |
2024-01-09 14:51:00 | 405.6 | 405.69 | 405.53 | 405.57 | 58,587 |
2024-01-09 14:52:00 | 405.58 | 405.58 | 405.41 | 405.465 | 51,704 |
2024-01-09 14:53:00 | 405.44 | 405.5 | 405.41 | 405.45 | 22,080 |
2024-01-09 14:54:00 | 405.45 | 405.695 | 405.45 | 405.67 | 42,501 |
2024-01-09 14:55:00 | 405.67 | 405.68 | 405.43 | 405.49 | 38,892 |
2024-01-09 14:56:00 | 405.495 | 405.56 | 405.475 | 405.55 | 20,358 |
2024-01-09 14:57:00 | 405.55 | 405.63 | 405.53 | 405.62 | 32,916 |
2024-01-09 14:58:00 | 405.63 | 405.78 | 405.61 | 405.73 | 43,047 |
2024-01-09 14:59:00 | 405.72 | 405.72 | 405.6 | 405.69 | 31,283 |
2024-01-09 15:00:00 | 405.71 | 405.875 | 405.69 | 405.843 | 77,893 |
2024-01-09 15:01:00 | 405.845 | 405.93 | 405.78 | 405.87 | 57,964 |
2024-01-09 15:02:00 | 405.88 | 405.927 | 405.66 | 405.725 | 57,795 |
2024-01-09 15:03:00 | 405.74 | 405.83 | 405.735 | 405.83 | 30,613 |
2024-01-09 15:04:00 | 405.815 | 405.9 | 405.81 | 405.87 | 33,579 |
2024-01-09 15:05:00 | 405.87 | 405.94 | 405.69 | 405.69 | 48,955 |
2024-01-09 15:06:00 | 405.68 | 405.71 | 405.46 | 405.47 | 77,411 |
2024-01-09 15:07:00 | 405.46 | 405.58 | 405.37 | 405.37 | 57,277 |
2024-01-09 15:08:00 | 405.37 | 405.38 | 405.05 | 405.33 | 200,167 |
2024-01-09 15:09:00 | 405.33 | 405.43 | 405.33 | 405.43 | 85,989 |
2024-01-09 15:10:00 | 405.449 | 405.72 | 405.44 | 405.69 | 74,304 |
2024-01-09 15:11:00 | 405.695 | 405.73 | 405.621 | 405.68 | 68,153 |
2024-01-09 15:12:00 | 405.67 | 405.69 | 405.36 | 405.4 | 84,277 |
2024-01-09 15:13:00 | 405.395 | 405.5 | 405.34 | 405.49 | 57,617 |
2024-01-09 15:14:00 | 405.48 | 405.59 | 405.405 | 405.471 | 61,286 |
2024-01-09 15:15:00 | 405.47 | 405.61 | 405.46 | 405.585 | 44,139 |
2024-01-09 15:16:00 | 405.58 | 405.64 | 405.515 | 405.59 | 23,142 |
2024-01-09 15:17:00 | 405.575 | 405.775 | 405.575 | 405.73 | 35,748 |
Subsets and Splits