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
|
|---|---|---|---|---|---|
2019-01-03 09:26:00 | 147.282 | 147.363 | 147.244 | 147.318 | 3,875 |
2019-01-03 09:27:00 | 147.32 | 147.517 | 147.273 | 147.492 | 23,160 |
2019-01-03 09:28:00 | 147.427 | 147.498 | 147.36 | 147.453 | 13,887 |
2019-01-03 09:29:00 | 147.436 | 147.556 | 147.36 | 147.492 | 10,490 |
2019-01-03 09:30:00 | 147.465 | 147.848 | 147.399 | 147.791 | 1,010,678 |
2019-01-03 09:31:00 | 147.784 | 147.962 | 147.737 | 147.907 | 428,777 |
2019-01-03 09:32:00 | 147.9 | 148.117 | 147.776 | 148.009 | 359,535 |
2019-01-03 09:33:00 | 147.997 | 148.107 | 147.776 | 147.927 | 409,009 |
2019-01-03 09:34:00 | 147.9 | 147.991 | 147.64 | 147.84 | 269,189 |
2019-01-03 09:35:00 | 147.803 | 147.865 | 147.578 | 147.811 | 269,029 |
2019-01-03 09:36:00 | 147.784 | 147.827 | 147.409 | 147.473 | 213,547 |
2019-01-03 09:37:00 | 147.465 | 147.527 | 147.162 | 147.318 | 252,103 |
2019-01-03 09:38:00 | 147.301 | 147.691 | 147.241 | 147.651 | 217,822 |
2019-01-03 09:39:00 | 147.62 | 147.672 | 146.993 | 147.163 | 285,434 |
2019-01-03 09:40:00 | 147.137 | 147.527 | 146.974 | 147.467 | 207,629 |
2019-01-03 09:41:00 | 147.456 | 147.662 | 147.394 | 147.511 | 127,036 |
2019-01-03 09:42:00 | 147.494 | 147.778 | 147.447 | 147.753 | 270,867 |
2019-01-03 09:43:00 | 147.736 | 147.778 | 147.389 | 147.56 | 182,867 |
2019-01-03 09:44:00 | 147.523 | 147.566 | 147.283 | 147.434 | 214,813 |
2019-01-03 09:45:00 | 147.446 | 147.488 | 147.066 | 147.221 | 233,518 |
2019-01-03 09:46:00 | 147.204 | 147.324 | 146.926 | 147.125 | 223,833 |
2019-01-03 09:47:00 | 147.089 | 147.218 | 146.906 | 147.072 | 206,837 |
2019-01-03 09:48:00 | 147.069 | 147.199 | 146.819 | 146.922 | 129,590 |
2019-01-03 09:49:00 | 146.924 | 146.967 | 146.752 | 146.825 | 203,737 |
2019-01-03 09:50:00 | 146.808 | 146.938 | 146.752 | 146.835 | 150,260 |
2019-01-03 09:51:00 | 146.802 | 146.88 | 146.568 | 146.64 | 276,165 |
2019-01-03 09:52:00 | 146.634 | 146.735 | 146.501 | 146.67 | 189,797 |
2019-01-03 09:53:00 | 146.644 | 146.744 | 146.481 | 146.622 | 156,436 |
2019-01-03 09:54:00 | 146.605 | 146.793 | 146.53 | 146.748 | 147,665 |
2019-01-03 09:55:00 | 146.741 | 146.802 | 146.559 | 146.777 | 296,020 |
2019-01-03 09:56:00 | 146.76 | 147.073 | 146.708 | 146.999 | 356,834 |
2019-01-03 09:57:00 | 146.973 | 147.063 | 146.781 | 146.864 | 178,635 |
2019-01-03 09:58:00 | 146.837 | 146.899 | 146.597 | 146.844 | 187,262 |
2019-01-03 09:59:00 | 146.837 | 146.909 | 146.655 | 146.883 | 149,070 |
2019-01-03 10:00:00 | 146.847 | 146.909 | 146.249 | 146.39 | 604,667 |
2019-01-03 10:01:00 | 146.374 | 146.657 | 146.317 | 146.381 | 487,847 |
2019-01-03 10:02:00 | 146.364 | 146.429 | 146.158 | 146.212 | 346,626 |
2019-01-03 10:03:00 | 146.219 | 146.445 | 146.182 | 146.381 | 241,304 |
2019-01-03 10:04:00 | 146.364 | 146.464 | 146.172 | 146.313 | 297,027 |
2019-01-03 10:05:00 | 146.306 | 146.358 | 146.037 | 146.255 | 263,196 |
2019-01-03 10:06:00 | 146.258 | 146.406 | 146.201 | 146.323 | 151,807 |
2019-01-03 10:07:00 | 146.306 | 146.355 | 146.027 | 146.274 | 179,800 |
2019-01-03 10:08:00 | 146.248 | 146.421 | 146.172 | 146.245 | 249,819 |
2019-01-03 10:09:00 | 146.209 | 146.251 | 145.921 | 145.985 | 164,742 |
2019-01-03 10:10:00 | 145.968 | 146.193 | 145.911 | 146.052 | 214,418 |
2019-01-03 10:11:00 | 146.055 | 146.174 | 145.998 | 146.062 | 123,119 |
2019-01-03 10:12:00 | 146.045 | 146.106 | 145.844 | 145.936 | 291,480 |
2019-01-03 10:13:00 | 145.91 | 145.953 | 145.675 | 145.738 | 366,959 |
2019-01-03 10:14:00 | 145.726 | 145.904 | 145.651 | 145.743 | 136,483 |
2019-01-03 10:15:00 | 145.726 | 145.797 | 145.467 | 145.569 | 428,607 |
2019-01-03 10:16:00 | 145.533 | 145.604 | 145.274 | 145.453 | 373,900 |
2019-01-03 10:17:00 | 145.444 | 145.623 | 145.329 | 145.598 | 212,124 |
2019-01-03 10:18:00 | 145.572 | 145.778 | 145.496 | 145.695 | 241,263 |
2019-01-03 10:19:00 | 145.686 | 145.846 | 145.622 | 145.801 | 260,906 |
2019-01-03 10:20:00 | 145.784 | 145.836 | 145.564 | 145.772 | 305,816 |
2019-01-03 10:21:00 | 145.746 | 145.942 | 145.631 | 145.84 | 256,809 |
2019-01-03 10:22:00 | 145.823 | 146.097 | 145.776 | 145.975 | 260,952 |
2019-01-03 10:23:00 | 145.948 | 146.164 | 145.911 | 146.11 | 158,632 |
2019-01-03 10:24:00 | 146.095 | 146.309 | 145.979 | 146.197 | 257,619 |
2019-01-03 10:25:00 | 146.171 | 146.222 | 145.95 | 146.013 | 186,237 |
2019-01-03 10:26:00 | 145.997 | 146.385 | 145.96 | 146.342 | 154,078 |
2019-01-03 10:27:00 | 146.316 | 146.377 | 146.085 | 146.168 | 319,974 |
2019-01-03 10:28:00 | 146.151 | 146.338 | 146.018 | 146.197 | 154,414 |
2019-01-03 10:29:00 | 146.18 | 146.295 | 146.047 | 146.216 | 105,213 |
2019-01-03 10:30:00 | 146.19 | 146.242 | 145.87 | 145.936 | 158,560 |
2019-01-03 10:31:00 | 145.919 | 145.962 | 145.728 | 145.84 | 248,771 |
2019-01-03 10:32:00 | 145.804 | 145.971 | 145.641 | 145.74 | 122,567 |
2019-01-03 10:33:00 | 145.707 | 145.749 | 145.554 | 145.646 | 150,568 |
2019-01-03 10:34:00 | 145.63 | 145.775 | 145.564 | 145.704 | 362,342 |
2019-01-03 10:35:00 | 145.688 | 145.768 | 145.583 | 145.646 | 112,599 |
2019-01-03 10:36:00 | 145.639 | 145.72 | 145.457 | 145.511 | 130,658 |
2019-01-03 10:37:00 | 145.494 | 145.565 | 145.235 | 145.356 | 370,977 |
2019-01-03 10:38:00 | 145.349 | 145.411 | 144.984 | 145.047 | 411,222 |
2019-01-03 10:39:00 | 145.031 | 145.266 | 144.945 | 145.24 | 236,396 |
2019-01-03 10:40:00 | 145.224 | 145.382 | 145.071 | 145.127 | 252,385 |
2019-01-03 10:41:00 | 145.127 | 145.275 | 145.061 | 145.221 | 125,790 |
2019-01-03 10:42:00 | 145.204 | 145.42 | 145.129 | 145.347 | 160,471 |
2019-01-03 10:43:00 | 145.32 | 145.401 | 145.032 | 145.105 | 242,006 |
2019-01-03 10:44:00 | 145.09 | 145.237 | 144.888 | 145.086 | 233,162 |
2019-01-03 10:45:00 | 145.069 | 145.266 | 144.994 | 145.211 | 94,859 |
2019-01-03 10:46:00 | 145.19 | 145.478 | 145.153 | 145.443 | 141,363 |
2019-01-03 10:47:00 | 145.436 | 145.585 | 145.37 | 145.436 | 134,652 |
2019-01-03 10:48:00 | 145.417 | 145.478 | 145.187 | 145.347 | 99,199 |
2019-01-03 10:49:00 | 145.34 | 145.382 | 145.134 | 145.221 | 68,600 |
2019-01-03 10:50:00 | 145.204 | 145.517 | 145.061 | 145.472 | 83,344 |
2019-01-03 10:51:00 | 145.456 | 145.786 | 145.419 | 145.724 | 209,378 |
2019-01-03 10:52:00 | 145.717 | 145.778 | 145.593 | 145.666 | 101,196 |
2019-01-03 10:53:00 | 145.639 | 145.72 | 145.313 | 145.405 | 97,785 |
2019-01-03 10:54:00 | 145.398 | 145.739 | 145.355 | 145.521 | 290,926 |
2019-01-03 10:55:00 | 145.494 | 145.739 | 145.457 | 145.579 | 110,725 |
2019-01-03 10:56:00 | 145.581 | 145.942 | 145.535 | 145.849 | 166,403 |
2019-01-03 10:57:00 | 145.832 | 145.933 | 145.68 | 145.907 | 172,902 |
2019-01-03 10:58:00 | 145.886 | 145.975 | 145.709 | 145.82 | 85,448 |
2019-01-03 10:59:00 | 145.794 | 145.962 | 145.728 | 145.909 | 79,390 |
2019-01-03 11:00:00 | 145.91 | 146.087 | 145.863 | 146.053 | 186,757 |
2019-01-03 11:01:00 | 146.045 | 146.106 | 145.834 | 146.013 | 163,475 |
2019-01-03 11:02:00 | 145.997 | 146.174 | 145.911 | 146.1 | 105,032 |
2019-01-03 11:03:00 | 146.093 | 146.232 | 146.056 | 146.205 | 156,513 |
2019-01-03 11:04:00 | 146.18 | 146.242 | 145.969 | 146.129 | 194,187 |
2019-01-03 11:05:00 | 146.132 | 146.174 | 145.911 | 146.007 | 197,553 |
Subsets and Splits