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
|
---|---|---|---|---|---|
2019-01-02 09:47:00 | 146.799 | 147.082 | 146.646 | 147.009 | 168,798 |
2019-01-02 09:48:00 | 146.982 | 147.092 | 146.827 | 146.922 | 278,824 |
2019-01-02 09:49:00 | 146.905 | 147.083 | 146.81 | 146.999 | 180,120 |
2019-01-02 09:50:00 | 147.002 | 147.16 | 146.926 | 147.028 | 179,346 |
2019-01-02 09:51:00 | 147.002 | 147.17 | 146.781 | 146.902 | 205,338 |
2019-01-02 09:52:00 | 146.886 | 147.054 | 146.762 | 146.835 | 82,463 |
2019-01-02 09:53:00 | 146.818 | 146.996 | 146.713 | 146.806 | 181,188 |
2019-01-02 09:54:00 | 146.808 | 147.063 | 146.761 | 147 | 169,270 |
2019-01-02 09:55:00 | 147.002 | 147.141 | 146.858 | 147.047 | 171,031 |
2019-01-02 09:56:00 | 147.021 | 147.295 | 146.956 | 147.202 | 147,000 |
2019-01-02 09:57:00 | 147.175 | 147.315 | 147.013 | 147.134 | 165,855 |
2019-01-02 09:58:00 | 147.117 | 147.247 | 146.945 | 147.047 | 126,322 |
2019-01-02 09:59:00 | 147.021 | 147.16 | 146.906 | 147.125 | 67,879 |
2019-01-02 10:00:00 | 147.089 | 147.131 | 146.79 | 146.844 | 195,817 |
2019-01-02 10:01:00 | 146.837 | 146.889 | 146.588 | 146.738 | 102,152 |
2019-01-02 10:02:00 | 146.702 | 146.86 | 146.617 | 146.758 | 201,693 |
2019-01-02 10:03:00 | 146.741 | 146.909 | 146.684 | 146.854 | 74,879 |
2019-01-02 10:04:00 | 146.837 | 147.102 | 146.771 | 147.076 | 88,582 |
2019-01-02 10:05:00 | 147.06 | 147.556 | 146.964 | 147.531 | 298,737 |
2019-01-02 10:06:00 | 147.504 | 147.575 | 147.341 | 147.54 | 162,258 |
2019-01-02 10:07:00 | 147.514 | 147.624 | 147.389 | 147.579 | 107,339 |
2019-01-02 10:08:00 | 147.533 | 147.682 | 147.457 | 147.527 | 226,542 |
2019-01-02 10:09:00 | 147.514 | 148.01 | 147.476 | 147.907 | 280,840 |
2019-01-02 10:10:00 | 147.89 | 148.049 | 147.814 | 147.975 | 140,073 |
2019-01-02 10:11:00 | 147.939 | 147.991 | 147.737 | 147.83 | 183,207 |
2019-01-02 10:12:00 | 147.823 | 148.03 | 147.785 | 148.004 | 172,629 |
2019-01-02 10:13:00 | 147.987 | 148.078 | 147.843 | 147.961 | 102,690 |
2019-01-02 10:14:00 | 147.948 | 148.03 | 147.814 | 147.927 | 76,468 |
2019-01-02 10:15:00 | 147.919 | 148.175 | 147.853 | 148.014 | 236,661 |
2019-01-02 10:16:00 | 147.977 | 148.068 | 147.814 | 147.936 | 129,354 |
2019-01-02 10:17:00 | 147.919 | 147.969 | 147.737 | 147.917 | 219,643 |
2019-01-02 10:18:00 | 147.91 | 147.991 | 147.756 | 147.869 | 117,362 |
2019-01-02 10:19:00 | 147.852 | 147.933 | 147.65 | 147.791 | 128,466 |
2019-01-02 10:20:00 | 147.784 | 147.904 | 147.669 | 147.724 | 129,521 |
2019-01-02 10:21:00 | 147.709 | 147.894 | 147.602 | 147.811 | 140,818 |
2019-01-02 10:22:00 | 147.775 | 148.059 | 147.737 | 147.975 | 121,690 |
2019-01-02 10:23:00 | 147.958 | 148.03 | 147.776 | 147.898 | 116,186 |
2019-01-02 10:24:00 | 147.881 | 148.068 | 147.843 | 148.033 | 208,708 |
2019-01-02 10:25:00 | 148.016 | 148.436 | 147.93 | 148.352 | 283,772 |
2019-01-02 10:26:00 | 148.325 | 148.378 | 148.017 | 148.077 | 271,080 |
2019-01-02 10:27:00 | 148.064 | 148.126 | 147.921 | 148.004 | 153,783 |
2019-01-02 10:28:00 | 147.987 | 148.204 | 147.93 | 148.043 | 72,030 |
2019-01-02 10:29:00 | 148.026 | 148.136 | 147.718 | 147.82 | 164,535 |
2019-01-02 10:30:00 | 147.803 | 147.952 | 147.766 | 147.859 | 95,341 |
2019-01-02 10:31:00 | 147.832 | 147.981 | 147.621 | 147.704 | 117,669 |
2019-01-02 10:32:00 | 147.697 | 147.894 | 147.582 | 147.793 | 133,867 |
2019-01-02 10:33:00 | 147.765 | 147.836 | 147.515 | 147.579 | 104,325 |
2019-01-02 10:34:00 | 147.572 | 147.662 | 147.438 | 147.521 | 77,357 |
2019-01-02 10:35:00 | 147.504 | 147.682 | 147.447 | 147.627 | 150,664 |
2019-01-02 10:36:00 | 147.61 | 147.73 | 147.534 | 147.656 | 41,855 |
2019-01-02 10:37:00 | 147.63 | 147.798 | 147.544 | 147.743 | 64,039 |
2019-01-02 10:38:00 | 147.736 | 147.885 | 147.611 | 147.695 | 130,685 |
2019-01-02 10:39:00 | 147.688 | 147.943 | 147.65 | 147.83 | 73,976 |
2019-01-02 10:40:00 | 147.832 | 148.242 | 147.795 | 148.062 | 150,077 |
2019-01-02 10:41:00 | 148.026 | 148.165 | 147.969 | 148.033 | 71,416 |
2019-01-02 10:42:00 | 148.006 | 148.271 | 147.959 | 148.13 | 100,803 |
2019-01-02 10:43:00 | 148.113 | 148.397 | 148.056 | 148.333 | 128,219 |
2019-01-02 10:44:00 | 148.316 | 148.484 | 148.239 | 148.413 | 180,784 |
2019-01-02 10:45:00 | 148.383 | 148.474 | 148.162 | 148.275 | 87,885 |
2019-01-02 10:46:00 | 148.258 | 148.339 | 148.172 | 148.294 | 55,418 |
2019-01-02 10:47:00 | 148.258 | 148.532 | 148.22 | 148.449 | 222,908 |
2019-01-02 10:48:00 | 148.451 | 148.523 | 148.317 | 148.468 | 130,953 |
2019-01-02 10:49:00 | 148.451 | 148.494 | 148.21 | 148.284 | 72,921 |
2019-01-02 10:50:00 | 148.267 | 148.329 | 148.123 | 148.217 | 82,035 |
2019-01-02 10:51:00 | 148.2 | 148.455 | 148.162 | 148.42 | 51,507 |
2019-01-02 10:52:00 | 148.412 | 148.774 | 148.346 | 148.719 | 289,768 |
2019-01-02 10:53:00 | 148.683 | 148.755 | 148.452 | 148.563 | 245,060 |
2019-01-02 10:54:00 | 148.557 | 148.716 | 148.519 | 148.661 | 142,649 |
2019-01-02 10:55:00 | 148.654 | 148.706 | 148.471 | 148.68 | 82,899 |
2019-01-02 10:56:00 | 148.654 | 148.745 | 148.519 | 148.642 | 92,506 |
2019-01-02 10:57:00 | 148.634 | 148.764 | 148.519 | 148.642 | 139,770 |
2019-01-02 10:58:00 | 148.634 | 148.793 | 148.51 | 148.719 | 118,956 |
2019-01-02 10:59:00 | 148.712 | 148.851 | 148.49 | 148.584 | 180,263 |
2019-01-02 11:00:00 | 148.567 | 148.774 | 148.384 | 148.517 | 114,460 |
2019-01-02 11:01:00 | 148.499 | 148.61 | 148.365 | 148.42 | 100,239 |
2019-01-02 11:02:00 | 148.412 | 148.532 | 148.336 | 148.449 | 102,883 |
2019-01-02 11:03:00 | 148.412 | 148.61 | 148.374 | 148.574 | 115,578 |
2019-01-02 11:04:00 | 148.557 | 148.716 | 148.51 | 148.68 | 67,233 |
2019-01-02 11:05:00 | 148.673 | 148.811 | 148.626 | 148.777 | 50,719 |
2019-01-02 11:06:00 | 148.76 | 149.054 | 148.655 | 149.009 | 240,752 |
2019-01-02 11:07:00 | 148.982 | 149.03 | 148.809 | 148.912 | 159,931 |
2019-01-02 11:08:00 | 148.876 | 149.073 | 148.818 | 149.027 | 172,476 |
2019-01-02 11:09:00 | 149.011 | 149.093 | 148.915 | 149.023 | 131,545 |
2019-01-02 11:10:00 | 149.011 | 149.073 | 148.867 | 149.009 | 158,814 |
2019-01-02 11:11:00 | 148.963 | 149.151 | 148.906 | 149.038 | 87,104 |
2019-01-02 11:12:00 | 149.021 | 149.16 | 148.867 | 149.135 | 174,880 |
2019-01-02 11:13:00 | 149.117 | 149.238 | 149.051 | 149.193 | 107,907 |
2019-01-02 11:14:00 | 149.195 | 149.247 | 149.07 | 149.193 | 75,845 |
2019-01-02 11:15:00 | 149.175 | 149.315 | 149.051 | 149.125 | 225,488 |
2019-01-02 11:16:00 | 149.098 | 149.238 | 149.012 | 149.115 | 77,719 |
2019-01-02 11:17:00 | 149.079 | 149.141 | 148.973 | 149.086 | 86,258 |
2019-01-02 11:18:00 | 149.069 | 149.151 | 148.993 | 149.086 | 50,366 |
2019-01-02 11:19:00 | 149.078 | 149.566 | 149.031 | 149.473 | 352,161 |
2019-01-02 11:20:00 | 149.465 | 149.605 | 149.36 | 149.434 | 354,666 |
2019-01-02 11:21:00 | 149.417 | 149.547 | 149.311 | 149.405 | 268,677 |
2019-01-02 11:22:00 | 149.378 | 149.441 | 149.139 | 149.194 | 293,309 |
2019-01-02 11:23:00 | 149.19 | 149.392 | 149.147 | 149.328 | 104,148 |
2019-01-02 11:24:00 | 149.291 | 149.489 | 149.234 | 149.405 | 99,431 |
2019-01-02 11:25:00 | 149.378 | 149.45 | 149.234 | 149.366 | 62,973 |
2019-01-02 11:26:00 | 149.349 | 149.528 | 149.292 | 149.415 | 134,360 |
Subsets and Splits