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 15:18:00 | 405.73 | 405.73 | 405.5 | 405.525 | 33,648 |
2024-01-09 15:19:00 | 405.54 | 405.67 | 405.5 | 405.65 | 41,089 |
2024-01-09 15:20:00 | 405.63 | 405.76 | 405.58 | 405.76 | 23,579 |
2024-01-09 15:21:00 | 405.75 | 405.98 | 405.73 | 405.97 | 55,734 |
2024-01-09 15:22:00 | 405.96 | 406.05 | 405.88 | 405.88 | 61,702 |
2024-01-09 15:23:00 | 405.89 | 405.89 | 405.675 | 405.78 | 49,155 |
2024-01-09 15:24:00 | 405.77 | 405.77 | 405.579 | 405.6 | 34,556 |
2024-01-09 15:25:00 | 405.62 | 405.75 | 405.59 | 405.61 | 168,563 |
2024-01-09 15:26:00 | 405.62 | 405.72 | 405.62 | 405.64 | 34,836 |
2024-01-09 15:27:00 | 405.63 | 405.67 | 405.47 | 405.66 | 48,861 |
2024-01-09 15:28:00 | 405.65 | 405.75 | 405.645 | 405.69 | 94,643 |
2024-01-09 15:29:00 | 405.71 | 405.72 | 405.592 | 405.66 | 32,996 |
2024-01-09 15:30:00 | 405.65 | 405.72 | 405.59 | 405.61 | 37,734 |
2024-01-09 15:31:00 | 405.59 | 405.59 | 405.44 | 405.53 | 39,203 |
2024-01-09 15:32:00 | 405.515 | 405.59 | 405.42 | 405.52 | 27,174 |
2024-01-09 15:33:00 | 405.51 | 405.64 | 405.44 | 405.57 | 39,285 |
2024-01-09 15:34:00 | 405.57 | 405.6 | 405.39 | 405.47 | 164,150 |
2024-01-09 15:35:00 | 405.46 | 405.53 | 405.35 | 405.52 | 90,187 |
2024-01-09 15:36:00 | 405.525 | 405.54 | 405.35 | 405.44 | 51,867 |
2024-01-09 15:37:00 | 405.435 | 405.44 | 405.295 | 405.37 | 48,723 |
2024-01-09 15:38:00 | 405.36 | 405.38 | 405.29 | 405.37 | 295,857 |
2024-01-09 15:39:00 | 405.38 | 405.398 | 405.28 | 405.39 | 112,389 |
2024-01-09 15:40:00 | 405.38 | 405.42 | 405.24 | 405.28 | 87,149 |
2024-01-09 15:41:00 | 405.28 | 405.33 | 405.08 | 405.211 | 109,382 |
2024-01-09 15:42:00 | 405.185 | 405.21 | 404.96 | 405.13 | 173,033 |
2024-01-09 15:43:00 | 405.12 | 405.18 | 405 | 405.055 | 87,908 |
2024-01-09 15:44:00 | 405.06 | 405.23 | 405.01 | 405.16 | 94,786 |
2024-01-09 15:45:00 | 405.15 | 405.225 | 405.01 | 405.09 | 104,394 |
2024-01-09 15:46:00 | 405.09 | 405.19 | 404.97 | 405.035 | 80,262 |
2024-01-09 15:47:00 | 405.04 | 405.13 | 404.93 | 404.95 | 88,946 |
2024-01-09 15:48:00 | 404.955 | 405.065 | 404.885 | 405.065 | 96,924 |
2024-01-09 15:49:00 | 405.055 | 405.13 | 404.88 | 404.89 | 184,738 |
2024-01-09 15:50:00 | 404.9 | 405.23 | 404.53 | 405.124 | 335,013 |
2024-01-09 15:51:00 | 405.13 | 405.4 | 405.07 | 405.33 | 439,249 |
2024-01-09 15:52:00 | 405.32 | 405.48 | 405.21 | 405.3 | 186,461 |
2024-01-09 15:53:00 | 405.3 | 405.52 | 405.29 | 405.49 | 230,481 |
2024-01-09 15:54:00 | 405.48 | 405.81 | 405.33 | 405.73 | 289,357 |
2024-01-09 15:55:00 | 405.74 | 406 | 405.73 | 405.94 | 225,850 |
2024-01-09 15:56:00 | 405.97 | 406 | 405.655 | 405.83 | 171,192 |
2024-01-09 15:57:00 | 405.84 | 405.89 | 405.625 | 405.7 | 139,109 |
2024-01-09 15:58:00 | 405.71 | 405.83 | 405.68 | 405.79 | 264,063 |
2024-01-09 15:59:00 | 405.78 | 405.84 | 405.56 | 405.79 | 702,099 |
2024-01-09 16:00:00 | 405.79 | 405.93 | 405.693 | 405.93 | 618,900 |
2024-01-09 16:01:00 | 405.93 | 405.93 | 405.8 | 405.81 | 14,661 |
2024-01-09 16:02:00 | 405.83 | 405.88 | 405.8 | 405.87 | 145,976 |
2024-01-09 16:03:00 | 405.85 | 405.87 | 405.82 | 405.86 | 10,450 |
2024-01-09 16:04:00 | 405.865 | 405.91 | 404.918 | 405.85 | 19,006 |
2024-01-09 16:05:00 | 405.86 | 405.86 | 405.82 | 405.84 | 4,582 |
2024-01-09 16:06:00 | 405.83 | 405.83 | 405.67 | 405.685 | 19,840 |
2024-01-09 16:07:00 | 405.69 | 405.74 | 405.68 | 405.73 | 10,100 |
2024-01-09 16:08:00 | 405.72 | 405.74 | 405.71 | 405.725 | 9,752 |
2024-01-09 16:09:00 | 405.72 | 405.842 | 405.68 | 405.72 | 499,761 |
2024-01-09 16:10:00 | 405.73 | 405.76 | 405.71 | 405.74 | 4,360 |
2024-01-09 16:11:00 | 405.73 | 405.73 | 405.67 | 405.69 | 34,257 |
2024-01-09 16:12:00 | 405.68 | 405.72 | 405.68 | 405.69 | 49,685 |
2024-01-09 16:13:00 | 405.71 | 405.81 | 405.69 | 405.81 | 29,582 |
2024-01-09 16:14:00 | 405.8 | 405.81 | 405.76 | 405.795 | 3,705 |
2024-01-09 16:15:00 | 405.78 | 405.84 | 405.75 | 405.84 | 3,232 |
2024-01-09 16:16:00 | 405.81 | 405.82 | 405.78 | 405.82 | 2,529 |
2024-01-09 16:17:00 | 405.81 | 405.84 | 405.8 | 405.83 | 5,423 |
2024-01-09 16:18:00 | 405.83 | 405.84 | 405.8 | 405.8 | 1,727 |
2024-01-09 16:19:00 | 405.81 | 405.85 | 405.8 | 405.8 | 3,720 |
2024-01-09 16:20:00 | 405.81 | 405.83 | 405.8 | 405.82 | 10,730 |
2024-01-09 16:21:00 | 405.82 | 405.82 | 405.79 | 405.79 | 1,786 |
2024-01-09 16:22:00 | 405.78 | 405.78 | 405.75 | 405.78 | 3,296 |
2024-01-09 16:23:00 | 405.78 | 405.79 | 405.73 | 405.73 | 7,562 |
2024-01-09 16:24:00 | 405.73 | 405.76 | 405.73 | 405.74 | 2,931 |
2024-01-09 16:25:00 | 405.73 | 405.74 | 405.71 | 405.71 | 4,670 |
2024-01-09 16:26:00 | 405.72 | 405.74 | 405.72 | 405.73 | 1,983 |
2024-01-09 16:27:00 | 405.74 | 405.74 | 405.72 | 405.735 | 2,338 |
2024-01-09 16:28:00 | 405.73 | 405.76 | 405.73 | 405.74 | 8,992 |
2024-01-09 16:29:00 | 405.73 | 405.73 | 405.72 | 405.72 | 595 |
2024-01-09 16:30:00 | 405.72 | 405.73 | 405.71 | 405.71 | 1,072 |
2024-01-09 16:31:00 | 405.7 | 405.72 | 405.67 | 405.679 | 9,053 |
2024-01-09 16:32:00 | 405.67 | 405.72 | 405.66 | 405.71 | 1,909 |
2024-01-09 16:33:00 | 405.73 | 405.73 | 405.71 | 405.71 | 2,751 |
2024-01-09 16:34:00 | 405.71 | 405.71 | 405.69 | 405.69 | 5,668 |
2024-01-09 16:35:00 | 405.71 | 405.71 | 405.69 | 405.69 | 1,478 |
2024-01-09 16:36:00 | 405.69 | 405.7 | 405.68 | 405.69 | 6,807 |
2024-01-09 16:37:00 | 405.7 | 405.7 | 405.68 | 405.69 | 162 |
2024-01-09 16:38:00 | 405.7 | 405.7 | 405.68 | 405.69 | 1,076 |
2024-01-09 16:39:00 | 405.69 | 405.7 | 405.67 | 405.69 | 1,934 |
2024-01-09 16:40:00 | 405.71 | 405.74 | 405.71 | 405.74 | 3,601 |
2024-01-09 16:41:00 | 405.73 | 405.79 | 405.73 | 405.77 | 16,578 |
2024-01-09 16:42:00 | 405.76 | 405.78 | 405.751 | 405.76 | 3,289 |
2024-01-09 16:43:00 | 405.76 | 405.788 | 405.76 | 405.77 | 437 |
2024-01-09 16:44:00 | 405.8 | 405.825 | 405.78 | 405.78 | 2,123 |
2024-01-09 16:45:00 | 405.78 | 405.8 | 405.74 | 405.8 | 3,600 |
2024-01-09 16:46:00 | 405.8 | 405.81 | 405.78 | 405.81 | 109 |
2024-01-09 16:47:00 | 405.8 | 405.8 | 405.77 | 405.77 | 455 |
2024-01-09 16:48:00 | 405.8 | 405.82 | 405.795 | 405.82 | 3,704 |
2024-01-09 16:49:00 | 405.8 | 405.85 | 405.8 | 405.85 | 1,662 |
2024-01-09 16:50:00 | 405.84 | 405.86 | 405.84 | 405.85 | 2,369 |
2024-01-09 16:51:00 | 405.84 | 405.86 | 405.8 | 405.81 | 884 |
2024-01-09 16:52:00 | 405.8 | 405.8 | 405.79 | 405.8 | 1,083 |
2024-01-09 16:53:00 | 405.8 | 405.8 | 405.78 | 405.78 | 2,031 |
2024-01-09 16:54:00 | 405.78 | 405.78 | 405.77 | 405.77 | 167 |
2024-01-09 16:55:00 | 405.76 | 405.78 | 405.725 | 405.725 | 666 |
2024-01-09 16:56:00 | 405.72 | 405.725 | 405.72 | 405.72 | 404 |
2024-01-09 16:57:00 | 405.71 | 405.72 | 405.68 | 405.68 | 1,431 |
Subsets and Splits