timestamp,Open,High,Low,Close,Volume,ticker
2026-03-09 13:30:00,1000.0,1005.8499755859376,999.6300048828124,1004.7999877929688,65378.0,COST
2026-03-09 13:31:00,1005.5,1006.0,998.5800170898438,1001.7750244140624,10839.0,COST
2026-03-09 13:32:00,1001.9500122070312,1003.0,999.6799926757812,1000.56787109375,5231.0,COST
2026-03-09 13:33:00,1000.5399780273438,1001.9500122070312,1000.0947875976562,1000.9749755859376,5773.0,COST
2026-03-09 13:34:00,1000.9650268554688,1004.3699951171876,1000.8400268554688,1001.2849731445312,7038.0,COST
2026-03-09 13:35:00,1000.6749877929688,1001.8800048828124,998.1510009765624,1000.010009765625,13763.0,COST
2026-03-09 13:36:00,999.5399780273438,1001.22998046875,999.27001953125,999.4600219726562,4917.0,COST
2026-03-09 13:37:00,999.2650146484376,999.719970703125,997.6649780273438,998.5599975585938,3548.0,COST
2026-03-09 13:38:00,998.5599975585938,998.9600219726562,995.5,995.8599853515624,9103.0,COST
2026-03-09 13:39:00,996.2449951171876,997.9874877929688,995.5999755859376,997.1950073242188,8143.0,COST