Search is not available for this dataset
timestamp timestamp[ms, tz=UTC]date 2024-04-29 08:00:00 2026-05-04 23:59:00 | open float64 9.03 1.1k | high float64 9.04 1.1k | low float64 9.02 1.1k | close float64 9.03 1.1k | volume float64 40 32.4M | vwap float64 9.03 1.1k |
|---|---|---|---|---|---|---|
2024-04-30T08:00:00 | 173.22 | 173.74 | 173.12 | 173.74 | 1,891 | 173.5859 |
2024-04-30T08:01:00 | 173.74 | 173.74 | 173.74 | 173.74 | 806 | 173.7731 |
2024-04-30T08:02:00 | 173.74 | 173.74 | 173.63 | 173.63 | 992 | 173.6841 |
2024-04-30T08:07:00 | 173.68 | 173.68 | 173.68 | 173.68 | 432 | 173.6803 |
2024-04-30T08:08:00 | 173.68 | 173.68 | 173.68 | 173.68 | 982 | 173.676 |
2024-04-30T08:09:00 | 173.64 | 173.64 | 173.59 | 173.63 | 998 | 173.6189 |
2024-04-30T08:10:00 | 173.64 | 173.68 | 173.64 | 173.65 | 3,216 | 173.65 |
2024-04-30T08:12:00 | 173.66 | 173.66 | 173.66 | 173.66 | 488 | 173.6684 |
2024-04-30T08:14:00 | 173.68 | 173.68 | 173.68 | 173.68 | 173 | 173.6808 |
2024-04-30T08:16:00 | 173.68 | 173.69 | 173.68 | 173.69 | 309 | 173.6865 |
2024-04-30T08:17:00 | 173.73 | 173.74 | 173.73 | 173.74 | 2,146 | 173.7388 |
2024-04-30T08:18:00 | 173.74 | 173.74 | 173.74 | 173.74 | 514 | 173.7395 |
2024-04-30T08:19:00 | 173.74 | 173.87 | 173.74 | 173.87 | 2,958 | 173.7835 |
2024-04-30T08:21:00 | 173.85 | 173.85 | 173.85 | 173.85 | 515 | 173.8495 |
2024-04-30T08:23:00 | 173.85 | 173.85 | 173.85 | 173.85 | 206 | 173.8468 |
2024-04-30T08:26:00 | 173.84 | 173.85 | 173.84 | 173.85 | 442 | 173.8453 |
2024-04-30T08:27:00 | 173.85 | 173.85 | 173.85 | 173.85 | 1,053 | 173.8662 |
2024-04-30T08:28:00 | 173.96 | 173.97 | 173.96 | 173.97 | 538 | 173.9556 |
2024-04-30T08:29:00 | 173.85 | 173.85 | 173.85 | 173.85 | 628 | 173.8745 |
2024-04-30T08:33:00 | 173.95 | 173.95 | 173.95 | 173.95 | 955 | 173.9516 |
2024-04-30T08:34:00 | 173.99 | 173.99 | 173.99 | 173.99 | 573 | 173.9789 |
2024-04-30T08:39:00 | 174.06 | 174.06 | 174.06 | 174.06 | 471 | 174.0599 |
2024-04-30T08:40:00 | 174.05 | 174.05 | 174.05 | 174.05 | 112 | 174.0502 |
2024-04-30T08:49:00 | 174.02 | 174.02 | 173.97 | 173.97 | 1,212 | 173.9908 |
2024-04-30T09:00:00 | 173.95 | 173.95 | 173.95 | 173.95 | 1,193 | 173.9512 |
2024-04-30T09:01:00 | 173.95 | 173.98 | 173.95 | 173.98 | 790 | 173.9579 |
2024-04-30T09:03:00 | 174.04 | 174.09 | 174.04 | 174.09 | 2,231 | 174.0583 |
2024-04-30T09:08:00 | 174.05 | 174.05 | 174.05 | 174.05 | 454 | 174.0528 |
2024-04-30T09:19:00 | 174.01 | 174.01 | 174.01 | 174.01 | 224 | 174.0111 |
2024-04-30T09:22:00 | 174 | 174.05 | 174 | 174.05 | 1,387 | 174.0197 |
2024-04-30T09:32:00 | 174.08 | 174.12 | 174.08 | 174.12 | 808 | 174.1031 |
2024-04-30T09:39:00 | 174.09 | 174.5 | 174.09 | 174.5 | 12,992 | 174.2855 |
2024-04-30T09:42:00 | 174.4 | 174.4 | 174.4 | 174.4 | 339 | 174.4026 |
2024-04-30T09:43:00 | 174.42 | 174.42 | 174.42 | 174.42 | 401 | 174.4169 |
2024-04-30T09:44:00 | 174.41 | 174.41 | 174.41 | 174.41 | 533 | 174.4114 |
2024-04-30T09:50:00 | 174.42 | 174.42 | 174.42 | 174.42 | 396 | 174.4177 |
2024-04-30T09:51:00 | 174.4 | 174.4 | 174.4 | 174.4 | 113 | 174.3996 |
2024-04-30T09:52:00 | 174.35 | 174.35 | 174.35 | 174.35 | 564 | 174.3512 |
2024-04-30T09:54:00 | 174.2 | 174.2 | 174.2 | 174.2 | 291 | 174.2003 |
2024-04-30T10:01:00 | 174.36 | 174.36 | 174.35 | 174.35 | 710 | 174.3465 |
2024-04-30T10:02:00 | 174.3 | 174.3 | 174.3 | 174.3 | 221 | 174.302 |
2024-04-30T10:05:00 | 174.35 | 174.35 | 174.35 | 174.35 | 586 | 174.348 |
2024-04-30T10:07:00 | 174.32 | 174.32 | 174.32 | 174.32 | 504 | 174.3202 |
2024-04-30T10:13:00 | 174.35 | 174.39 | 174.35 | 174.39 | 2,013 | 174.3681 |
2024-04-30T10:15:00 | 174.4 | 174.4 | 174.4 | 174.4 | 1,508 | 174.3999 |
2024-04-30T10:18:00 | 174.39 | 174.39 | 174.38 | 174.38 | 1,758 | 174.3805 |
2024-04-30T10:19:00 | 174.34 | 174.34 | 174.31 | 174.31 | 3,233 | 174.3165 |
2024-04-30T10:21:00 | 174.31 | 174.31 | 174.31 | 174.31 | 356 | 174.31 |
2024-04-30T10:22:00 | 174.31 | 174.31 | 174.31 | 174.31 | 208 | 174.3103 |
2024-04-30T10:24:00 | 174.31 | 174.39 | 174.31 | 174.31 | 2,698 | 174.3368 |
2024-04-30T10:26:00 | 174.31 | 174.31 | 174.3 | 174.3 | 836 | 174.3051 |
2024-04-30T10:28:00 | 174.3 | 174.31 | 174.3 | 174.31 | 577 | 174.3019 |
2024-04-30T10:32:00 | 174.31 | 174.31 | 174.31 | 174.31 | 628 | 174.31 |
2024-04-30T10:35:00 | 174.27 | 174.27 | 174.27 | 174.27 | 659 | 174.2902 |
2024-04-30T10:39:00 | 174.33 | 174.33 | 174.33 | 174.33 | 523 | 174.3349 |
2024-04-30T10:42:00 | 174.31 | 174.34 | 174.31 | 174.31 | 2,362 | 174.3324 |
2024-04-30T10:44:00 | 174.31 | 174.31 | 174.31 | 174.31 | 329 | 174.3116 |
2024-04-30T10:46:00 | 174.3 | 174.3 | 174.3 | 174.3 | 302 | 174.3026 |
2024-04-30T10:48:00 | 174.3 | 174.31 | 174.3 | 174.31 | 1,338 | 174.3079 |
2024-04-30T10:54:00 | 174.3 | 174.3 | 174.28 | 174.28 | 1,236 | 174.2884 |
2024-04-30T10:59:00 | 174.23 | 174.23 | 174.23 | 174.23 | 620 | 174.2287 |
2024-04-30T11:00:00 | 174.22 | 174.22 | 174.1 | 174.1 | 2,477 | 174.1882 |
2024-04-30T11:01:00 | 174.1 | 174.11 | 174 | 174 | 4,830 | 174.0573 |
2024-04-30T11:02:00 | 173.91 | 173.91 | 173.91 | 173.91 | 785 | 173.9277 |
2024-04-30T11:03:00 | 173.91 | 173.92 | 173.91 | 173.92 | 1,771 | 173.9132 |
2024-04-30T11:04:00 | 173.91 | 173.93 | 173.91 | 173.91 | 3,381 | 173.913 |
2024-04-30T11:06:00 | 173.88 | 173.88 | 173.88 | 173.88 | 637 | 173.8779 |
2024-04-30T11:07:00 | 173.85 | 173.9 | 173.85 | 173.9 | 1,300 | 173.8847 |
2024-04-30T11:08:00 | 173.9 | 173.9 | 173.88 | 173.88 | 1,122 | 173.8886 |
2024-04-30T11:09:00 | 173.86 | 173.86 | 173.86 | 173.86 | 846 | 173.8822 |
2024-04-30T11:11:00 | 173.84 | 173.9 | 173.84 | 173.9 | 950 | 173.8594 |
2024-04-30T11:14:00 | 173.93 | 173.94 | 173.93 | 173.94 | 1,533 | 173.9236 |
2024-04-30T11:16:00 | 173.89 | 173.9 | 173.88 | 173.9 | 1,867 | 173.8944 |
2024-04-30T11:17:00 | 173.95 | 174.01 | 173.95 | 174.01 | 2,789 | 173.9962 |
2024-04-30T11:18:00 | 174.02 | 174.02 | 174.02 | 174.02 | 1,176 | 174.0627 |
2024-04-30T11:19:00 | 174.1 | 174.1 | 174.1 | 174.1 | 426 | 174.1035 |
2024-04-30T11:20:00 | 174.09 | 174.09 | 174.03 | 174.03 | 705 | 174.0502 |
2024-04-30T11:21:00 | 174.01 | 174.01 | 174 | 174 | 1,395 | 174.0064 |
2024-04-30T11:27:00 | 173.94 | 173.94 | 173.93 | 173.93 | 891 | 173.9141 |
2024-04-30T11:35:00 | 173.87 | 173.87 | 173.87 | 173.87 | 829 | 173.878 |
2024-04-30T11:36:00 | 173.88 | 173.88 | 173.88 | 173.88 | 195 | 173.8856 |
2024-04-30T11:37:00 | 173.92 | 173.92 | 173.92 | 173.92 | 223 | 173.9185 |
2024-04-30T11:41:00 | 173.94 | 173.94 | 173.94 | 173.94 | 598 | 173.943 |
2024-04-30T11:48:00 | 173.88 | 173.88 | 173.79 | 173.8 | 3,529 | 173.8221 |
2024-04-30T11:50:00 | 173.81 | 173.81 | 173.81 | 173.81 | 453 | 173.8101 |
2024-04-30T11:56:00 | 173.78 | 173.78 | 173.76 | 173.76 | 386 | 173.77 |
2024-04-30T11:57:00 | 173.75 | 173.75 | 173.75 | 173.75 | 551 | 173.7534 |
2024-04-30T12:00:00 | 173.95 | 174.26 | 173.7 | 173.9107 | 63,835 | 174.0526 |
2024-04-30T12:01:00 | 174.2 | 174.2 | 173.76 | 173.76 | 3,112 | 173.8912 |
2024-04-30T12:02:00 | 173.76 | 174.5 | 173.76 | 174.04 | 15,429 | 174.1191 |
2024-04-30T12:03:00 | 173.82 | 174.17 | 173.82 | 174.17 | 4,483 | 174.0067 |
2024-04-30T12:04:00 | 174.21 | 174.37 | 173.76 | 174.37 | 5,719 | 173.9955 |
2024-04-30T12:05:00 | 173.8278 | 173.8278 | 173.8278 | 173.8278 | 375 | 173.8034 |
2024-04-30T12:06:00 | 173.76 | 173.8 | 173.76 | 173.8 | 10,071 | 173.7614 |
2024-04-30T12:09:00 | 173.71 | 173.71 | 173.67 | 173.67 | 1,409 | 173.6954 |
2024-04-30T12:10:00 | 173.67 | 173.67 | 173.65 | 173.65 | 2,585 | 173.6525 |
2024-04-30T12:11:00 | 173.68 | 173.71 | 173.68 | 173.7 | 759 | 173.6927 |
2024-04-30T12:12:00 | 173.77 | 173.77 | 173.77 | 173.77 | 1,298 | 173.7303 |
2024-04-30T12:13:00 | 173.6536 | 173.6536 | 173.6536 | 173.6536 | 282 | 173.6794 |
2024-04-30T12:16:00 | 173.7 | 173.7 | 173.7 | 173.7 | 928 | 173.7132 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 19