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 18:41:00 | 405.7 | 405.7 | 405.69 | 405.7 | 1,085 |
2024-01-09 18:42:00 | 405.71 | 405.75 | 405.71 | 405.71 | 560 |
2024-01-09 18:43:00 | 405.71 | 405.73 | 405.71 | 405.73 | 27 |
2024-01-09 18:44:00 | 405.74 | 405.74 | 405.71 | 405.74 | 108 |
2024-01-09 18:45:00 | 405.73 | 405.74 | 405.71 | 405.74 | 533 |
2024-01-09 18:46:00 | 405.73 | 405.73 | 405.7 | 405.7 | 27 |
2024-01-09 18:47:00 | 405.74 | 405.76 | 405.74 | 405.76 | 951 |
2024-01-09 18:48:00 | 405.75 | 405.755 | 405.74 | 405.75 | 1,083 |
2024-01-09 18:49:00 | 405.75 | 405.79 | 405.75 | 405.79 | 1,146 |
2024-01-09 18:50:00 | 405.79 | 405.83 | 405.79 | 405.83 | 2,026 |
2024-01-09 18:51:00 | 405.83 | 405.835 | 405.82 | 405.835 | 2,538 |
2024-01-09 18:52:00 | 405.84 | 405.84 | 405.8 | 405.8 | 2,001 |
2024-01-09 18:53:00 | 405.81 | 405.83 | 405.78 | 405.78 | 302 |
2024-01-09 18:54:00 | 405.8 | 405.83 | 405.8 | 405.83 | 651 |
2024-01-09 18:55:00 | 405.835 | 405.85 | 405.83 | 405.85 | 97 |
2024-01-09 18:56:00 | 405.85 | 405.86 | 405.85 | 405.86 | 1,973 |
2024-01-09 18:57:00 | 405.86 | 405.9 | 405.86 | 405.9 | 2,168 |
2024-01-09 18:58:00 | 405.9 | 405.9 | 405.88 | 405.9 | 225 |
2024-01-09 18:59:00 | 405.9 | 405.95 | 405.9 | 405.92 | 3,425 |
2024-01-09 19:00:00 | 405.925 | 406 | 405.925 | 406 | 1,974 |
2024-01-09 19:01:00 | 405.96 | 405.97 | 405.95 | 405.97 | 3,412 |
2024-01-09 19:02:00 | 405.97 | 405.99 | 405.97 | 405.99 | 2,096 |
2024-01-09 19:03:00 | 405.99 | 406.04 | 405.99 | 406 | 2,767 |
2024-01-09 19:04:00 | 406.01 | 406.08 | 406.01 | 406.06 | 433 |
2024-01-09 19:05:00 | 406.05 | 406.15 | 406.05 | 406.15 | 1,177 |
2024-01-09 19:06:00 | 406.15 | 406.17 | 406.11 | 406.17 | 1,331 |
2024-01-09 19:07:00 | 406.14 | 406.23 | 406.14 | 406.2 | 2,687 |
2024-01-09 19:08:00 | 406.21 | 406.22 | 406.12 | 406.16 | 666 |
2024-01-09 19:09:00 | 406.15 | 406.15 | 406.08 | 406.11 | 749 |
2024-01-09 19:10:00 | 406.14 | 406.16 | 406.12 | 406.14 | 7,205 |
2024-01-09 19:11:00 | 406.16 | 406.16 | 406.13 | 406.13 | 2,110 |
2024-01-09 19:12:00 | 406.145 | 406.2 | 406.145 | 406.18 | 185 |
2024-01-09 19:13:00 | 406.19 | 406.19 | 406.09 | 406.09 | 192 |
2024-01-09 19:14:00 | 406.13 | 406.15 | 406.1 | 406.14 | 1,700 |
2024-01-09 19:15:00 | 406.14 | 406.18 | 406.14 | 406.18 | 571 |
2024-01-09 19:16:00 | 406.18 | 406.18 | 406.16 | 406.17 | 261 |
2024-01-09 19:17:00 | 406.15 | 406.15 | 406.05 | 406.07 | 973 |
2024-01-09 19:18:00 | 406.065 | 406.09 | 406.04 | 406.07 | 1,512 |
2024-01-09 19:19:00 | 406.04 | 406.07 | 406.04 | 406.07 | 623 |
2024-01-09 19:20:00 | 406.06 | 406.06 | 406.02 | 406.03 | 321 |
2024-01-09 19:21:00 | 406.03 | 406.04 | 406.03 | 406.03 | 863 |
2024-01-09 19:22:00 | 406.05 | 406.05 | 406.035 | 406.05 | 1,066 |
2024-01-09 19:23:00 | 406.05 | 406.14 | 406.05 | 406.14 | 683 |
2024-01-09 19:24:00 | 406.125 | 406.15 | 406.11 | 406.15 | 152 |
2024-01-09 19:25:00 | 406.15 | 406.15 | 406.1 | 406.149 | 428 |
2024-01-09 19:26:00 | 406.12 | 406.12 | 406.07 | 406.075 | 76 |
2024-01-09 19:27:00 | 406.115 | 406.14 | 406.115 | 406.14 | 2 |
2024-01-09 19:28:00 | 406.15 | 406.16 | 406.135 | 406.15 | 1,742 |
2024-01-09 19:29:00 | 406.15 | 406.16 | 406.14 | 406.15 | 2,278 |
2024-01-09 19:30:00 | 406.13 | 406.13 | 406.08 | 406.08 | 42 |
2024-01-09 19:31:00 | 406.11 | 406.12 | 406.1 | 406.1 | 325 |
2024-01-09 19:32:00 | 406.13 | 406.13 | 406.1 | 406.1 | 11 |
2024-01-09 19:33:00 | 406.12 | 406.14 | 406.11 | 406.13 | 585 |
2024-01-09 19:34:00 | 406.16 | 406.18 | 406.15 | 406.17 | 368 |
2024-01-09 19:35:00 | 406.17 | 406.18 | 406.15 | 406.15 | 687 |
2024-01-09 19:36:00 | 406.15 | 406.17 | 406.13 | 406.13 | 14,767 |
2024-01-09 19:37:00 | 406.105 | 406.105 | 406.09 | 406.09 | 1,118 |
2024-01-09 19:38:00 | 406.15 | 406.15 | 406.11 | 406.115 | 2,101 |
2024-01-09 19:39:00 | 406.11 | 406.14 | 406.085 | 406.085 | 141 |
2024-01-09 19:40:00 | 406.09 | 406.1 | 406.07 | 406.07 | 278 |
2024-01-09 19:41:00 | 406.08 | 406.08 | 406.06 | 406.08 | 106 |
2024-01-09 19:42:00 | 406.055 | 406.07 | 406.02 | 406.04 | 274 |
2024-01-09 19:43:00 | 406.03 | 406.04 | 405.995 | 406.005 | 1,412 |
2024-01-09 19:44:00 | 406.04 | 406.065 | 406.04 | 406.065 | 56 |
2024-01-09 19:45:00 | 406.05 | 406.06 | 405.98 | 405.98 | 1,873 |
2024-01-09 19:46:00 | 405.97 | 405.99 | 405.95 | 405.98 | 1,512 |
2024-01-09 19:47:00 | 405.99 | 406.03 | 405.96 | 405.96 | 466 |
2024-01-09 19:48:00 | 405.97 | 405.98 | 405.95 | 405.95 | 1,239 |
2024-01-09 19:49:00 | 405.95 | 405.96 | 405.93 | 405.95 | 1,685 |
2024-01-09 19:50:00 | 405.93 | 405.95 | 405.93 | 405.95 | 1,853 |
2024-01-09 19:51:00 | 405.99 | 406.01 | 405.97 | 406 | 442 |
2024-01-09 19:52:00 | 405.98 | 405.99 | 405.93 | 405.95 | 148 |
2024-01-09 19:53:00 | 405.95 | 405.95 | 405.9 | 405.9 | 505 |
2024-01-09 19:54:00 | 405.9 | 405.9 | 405.87 | 405.9 | 337 |
2024-01-09 19:55:00 | 405.88 | 405.88 | 405.84 | 405.84 | 372 |
2024-01-09 19:56:00 | 405.83 | 405.89 | 405.83 | 405.89 | 465 |
2024-01-09 19:57:00 | 405.91 | 405.91 | 405.88 | 405.9 | 517 |