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 13:07:00
| 150.074
| 150.166
| 150.017
| 150.129
| 72,108
|
2019-01-02 13:08:00
| 150.103
| 150.214
| 150.046
| 150.103
| 54,736
|
2019-01-02 13:09:00
| 150.093
| 150.195
| 150.017
| 150.13
| 73,870
|
2019-01-02 13:10:00
| 150.122
| 150.175
| 149.91
| 149.975
| 88,511
|
2019-01-02 13:11:00
| 149.965
| 150.108
| 149.91
| 150.004
| 85,868
|
2019-01-02 13:12:00
| 149.968
| 150.069
| 149.891
| 149.946
| 151,358
|
2019-01-02 13:13:00
| 149.929
| 150.001
| 149.804
| 149.927
| 155,103
|
2019-01-02 13:14:00
| 149.919
| 150.059
| 149.881
| 149.998
| 26,982
|
2019-01-02 13:15:00
| 149.987
| 150.079
| 149.91
| 150.004
| 46,387
|
2019-01-02 13:16:00
| 149.977
| 150.098
| 149.92
| 150.024
| 56,782
|
2019-01-02 13:17:00
| 150.006
| 150.059
| 149.804
| 149.879
| 61,253
|
2019-01-02 13:18:00
| 149.861
| 149.963
| 149.823
| 149.937
| 37,158
|
2019-01-02 13:19:00
| 149.923
| 150.117
| 149.862
| 150.082
| 119,775
|
2019-01-02 13:20:00
| 150.074
| 150.146
| 149.93
| 150.082
| 32,788
|
2019-01-02 13:21:00
| 150.064
| 150.146
| 149.949
| 150.053
| 53,956
|
2019-01-02 13:22:00
| 150.035
| 150.175
| 149.988
| 150.101
| 43,186
|
2019-01-02 13:23:00
| 150.074
| 150.252
| 150.017
| 150.207
| 101,349
|
2019-01-02 13:24:00
| 150.19
| 150.233
| 150.026
| 150.11
| 62,151
|
2019-01-02 13:25:00
| 150.113
| 150.166
| 149.901
| 149.956
| 45,144
|
2019-01-02 13:26:00
| 149.929
| 150.137
| 149.891
| 150.101
| 50,142
|
2019-01-02 13:27:00
| 150.091
| 150.281
| 150.053
| 150.217
| 89,078
|
2019-01-02 13:28:00
| 150.19
| 150.291
| 150.113
| 150.217
| 111,359
|
2019-01-02 13:29:00
| 150.2
| 150.272
| 150.026
| 150.101
| 192,848
|
2019-01-02 13:30:00
| 150.093
| 150.339
| 150.055
| 150.294
| 88,559
|
2019-01-02 13:31:00
| 150.267
| 150.349
| 150.123
| 150.255
| 192,787
|
2019-01-02 13:32:00
| 150.248
| 150.339
| 150.161
| 150.284
| 46,632
|
2019-01-02 13:33:00
| 150.248
| 150.47
| 150.171
| 150.439
| 163,829
|
2019-01-02 13:34:00
| 150.402
| 150.446
| 150.268
| 150.357
| 70,835
|
2019-01-02 13:35:00
| 150.344
| 150.393
| 150.094
| 150.188
| 110,855
|
2019-01-02 13:36:00
| 150.171
| 150.252
| 150.017
| 150.11
| 71,894
|
2019-01-02 13:37:00
| 150.093
| 150.137
| 149.949
| 150.072
| 62,221
|
2019-01-02 13:38:00
| 150.113
| 150.175
| 150.017
| 150.118
| 65,043
|
2019-01-02 13:39:00
| 150.093
| 150.214
| 150.036
| 150.149
| 52,562
|
2019-01-02 13:40:00
| 150.138
| 150.214
| 149.949
| 150.053
| 124,270
|
2019-01-02 13:41:00
| 150.035
| 150.195
| 149.988
| 150.139
| 39,582
|
2019-01-02 13:42:00
| 150.117
| 150.214
| 150.065
| 150.139
| 33,468
|
2019-01-02 13:43:00
| 150.132
| 150.195
| 150.026
| 150.13
| 35,954
|
2019-01-02 13:44:00
| 150.122
| 150.179
| 150.026
| 150.13
| 33,842
|
2019-01-02 13:45:00
| 150.122
| 150.33
| 150.075
| 150.255
| 58,275
|
2019-01-02 13:46:00
| 150.248
| 150.378
| 150.21
| 150.342
| 52,826
|
2019-01-02 13:47:00
| 150.325
| 150.426
| 150.219
| 150.362
| 111,731
|
2019-01-02 13:48:00
| 150.335
| 150.523
| 150.294
| 150.468
| 172,619
|
2019-01-02 13:49:00
| 150.451
| 150.494
| 150.287
| 150.342
| 142,050
|
2019-01-02 13:50:00
| 150.322
| 150.417
| 150.21
| 150.284
| 32,326
|
2019-01-02 13:51:00
| 150.258
| 150.301
| 150.152
| 150.236
| 76,559
|
2019-01-02 13:52:00
| 150.238
| 150.397
| 150.19
| 150.342
| 53,346
|
2019-01-02 13:53:00
| 150.306
| 150.364
| 150.229
| 150.333
| 25,164
|
2019-01-02 13:54:00
| 150.306
| 150.359
| 150.2
| 150.255
| 36,126
|
2019-01-02 13:55:00
| 150.238
| 150.359
| 150.19
| 150.284
| 36,557
|
2019-01-02 13:56:00
| 150.286
| 150.368
| 150.21
| 150.294
| 33,209
|
2019-01-02 13:57:00
| 150.296
| 150.488
| 150.253
| 150.42
| 142,811
|
2019-01-02 13:58:00
| 150.393
| 150.436
| 150.2
| 150.362
| 69,809
|
2019-01-02 13:59:00
| 150.344
| 150.514
| 150.306
| 150.458
| 106,733
|
2019-01-02 14:00:00
| 150.451
| 150.499
| 150.161
| 150.294
| 134,286
|
2019-01-02 14:01:00
| 150.267
| 150.339
| 150.007
| 150.101
| 91,116
|
2019-01-02 14:02:00
| 150.084
| 150.224
| 150.017
| 150.173
| 61,666
|
2019-01-02 14:03:00
| 150.151
| 150.262
| 150.103
| 150.217
| 47,443
|
2019-01-02 14:04:00
| 150.209
| 150.32
| 150.094
| 150.294
| 66,307
|
2019-01-02 14:05:00
| 150.267
| 150.359
| 150.113
| 150.168
| 77,131
|
2019-01-02 14:06:00
| 150.151
| 150.233
| 150.084
| 150.168
| 27,779
|
2019-01-02 14:07:00
| 150.151
| 150.195
| 149.794
| 149.85
| 122,130
|
2019-01-02 14:08:00
| 149.842
| 149.934
| 149.707
| 149.77
| 204,283
|
2019-01-02 14:09:00
| 149.765
| 149.856
| 149.698
| 149.821
| 71,810
|
2019-01-02 14:10:00
| 149.803
| 149.895
| 149.611
| 149.673
| 83,138
|
2019-01-02 14:11:00
| 149.649
| 149.702
| 149.514
| 149.608
| 88,943
|
2019-01-02 14:12:00
| 149.601
| 149.769
| 149.495
| 149.676
| 82,067
|
2019-01-02 14:13:00
| 149.672
| 149.75
| 149.563
| 149.666
| 41,631
|
2019-01-02 14:14:00
| 149.639
| 149.769
| 149.572
| 149.714
| 69,773
|
2019-01-02 14:15:00
| 149.687
| 149.769
| 149.582
| 149.743
| 31,896
|
2019-01-02 14:16:00
| 149.707
| 149.924
| 149.659
| 149.879
| 66,632
|
2019-01-02 14:17:00
| 149.861
| 150.001
| 149.804
| 149.966
| 102,972
|
2019-01-02 14:18:00
| 149.939
| 150.05
| 149.862
| 149.956
| 58,700
|
2019-01-02 14:19:00
| 149.939
| 150.001
| 149.823
| 149.879
| 38,060
|
2019-01-02 14:20:00
| 149.861
| 149.924
| 149.775
| 149.85
| 27,144
|
2019-01-02 14:21:00
| 149.823
| 149.963
| 149.746
| 149.937
| 37,418
|
2019-01-02 14:22:00
| 149.929
| 150.05
| 149.862
| 150.024
| 32,128
|
2019-01-02 14:23:00
| 150.006
| 150.226
| 149.939
| 150.178
| 76,216
|
2019-01-02 14:24:00
| 150.161
| 150.204
| 150.046
| 150.114
| 42,741
|
2019-01-02 14:25:00
| 150.09
| 150.252
| 150.052
| 150.161
| 45,992
|
2019-01-02 14:26:00
| 150.161
| 150.233
| 150.094
| 150.188
| 31,455
|
2019-01-02 14:27:00
| 150.151
| 150.226
| 150.055
| 150.13
| 57,650
|
2019-01-02 14:28:00
| 150.122
| 150.204
| 149.939
| 149.995
| 97,829
|
2019-01-02 14:29:00
| 149.997
| 150.083
| 149.93
| 150.014
| 43,299
|
2019-01-02 14:30:00
| 150.006
| 150.185
| 149.93
| 150.159
| 41,970
|
2019-01-02 14:31:00
| 150.151
| 150.407
| 150.113
| 150.341
| 147,857
|
2019-01-02 14:32:00
| 150.315
| 150.436
| 150.219
| 150.351
| 39,936
|
2019-01-02 14:33:00
| 150.335
| 150.425
| 150.258
| 150.381
| 69,997
|
2019-01-02 14:34:00
| 150.364
| 150.416
| 150.152
| 150.216
| 74,642
|
2019-01-02 14:35:00
| 150.229
| 150.349
| 150.181
| 150.265
| 54,076
|
2019-01-02 14:36:00
| 150.248
| 150.32
| 150.123
| 150.236
| 47,761
|
2019-01-02 14:37:00
| 150.219
| 150.339
| 150.142
| 150.217
| 72,129
|
2019-01-02 14:38:00
| 150.208
| 150.339
| 150.17
| 150.265
| 51,070
|
2019-01-02 14:39:00
| 150.248
| 150.31
| 150.142
| 150.217
| 49,320
|
2019-01-02 14:40:00
| 150.201
| 150.281
| 150.055
| 150.12
| 60,206
|
2019-01-02 14:41:00
| 150.132
| 150.185
| 149.823
| 149.879
| 112,377
|
2019-01-02 14:42:00
| 149.852
| 149.914
| 149.659
| 149.772
| 128,670
|
2019-01-02 14:43:00
| 149.755
| 149.982
| 149.716
| 149.859
| 81,509
|
2019-01-02 14:44:00
| 149.832
| 149.982
| 149.746
| 149.888
| 50,453
|
2019-01-02 14:45:00
| 149.871
| 150.001
| 149.804
| 149.908
| 38,077
|
2019-01-02 14:46:00
| 149.883
| 150.021
| 149.833
| 149.937
| 38,588
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.