Search is not available for this dataset
open float64 | high float64 | low float64 | close float64 | volume float64 | trade_count float64 | vwap float64 | timestamp timestamp[us, tz=UTC] |
|---|---|---|---|---|---|---|---|
149.605 | 149.635 | 149.6005 | 149.62 | 6,934 | 83 | 149.618009 | 2021-07-22T16:51:00 |
149.62 | 149.62 | 149.59 | 149.6 | 4,479 | 57 | 149.600601 | 2021-07-22T16:52:00 |
149.6 | 149.6 | 149.58 | 149.58 | 1,955 | 37 | 149.587592 | 2021-07-22T16:53:00 |
149.58 | 149.59 | 149.58 | 149.59 | 1,128 | 18 | 149.585 | 2021-07-22T16:54:00 |
149.6 | 149.62 | 149.58 | 149.59 | 4,696 | 74 | 149.595445 | 2021-07-22T16:55:00 |
149.62 | 149.73 | 149.61 | 149.71 | 7,233 | 136 | 149.652023 | 2021-07-22T16:56:00 |
149.715 | 149.73 | 149.7 | 149.725 | 4,287 | 67 | 149.714248 | 2021-07-22T16:57:00 |
149.7 | 149.8699 | 149.7 | 149.8 | 8,969 | 121 | 149.822626 | 2021-07-22T16:58:00 |
149.8 | 149.87 | 149.8 | 149.87 | 4,114 | 31 | 149.847374 | 2021-07-22T16:59:00 |
149.88 | 149.89 | 149.83 | 149.84 | 4,268 | 75 | 149.859057 | 2021-07-22T17:00:00 |
149.83 | 149.88 | 149.82 | 149.85 | 10,585 | 112 | 149.844996 | 2021-07-22T17:01:00 |
149.85 | 149.89 | 149.85 | 149.87 | 6,286 | 64 | 149.877094 | 2021-07-22T17:02:00 |
149.87 | 149.89 | 149.86 | 149.885 | 7,000 | 56 | 149.864245 | 2021-07-22T17:03:00 |
149.88 | 149.895 | 149.88 | 149.895 | 1,109 | 13 | 149.89 | 2021-07-22T17:04:00 |
149.88 | 149.895 | 149.85 | 149.87 | 6,547 | 67 | 149.858623 | 2021-07-22T17:05:00 |
149.875 | 149.875 | 149.84 | 149.84 | 2,190 | 38 | 149.867138 | 2021-07-22T17:06:00 |
149.85 | 149.88 | 149.84 | 149.875 | 956 | 26 | 149.863571 | 2021-07-22T17:07:00 |
149.86 | 149.92 | 149.85 | 149.88 | 3,222 | 47 | 149.867687 | 2021-07-22T17:08:00 |
149.88 | 149.88 | 149.86 | 149.86 | 1,718 | 42 | 149.866538 | 2021-07-22T17:09:00 |
149.865 | 149.89 | 149.84 | 149.85 | 3,448 | 61 | 149.860261 | 2021-07-22T17:10:00 |
149.87 | 149.89 | 149.87 | 149.89 | 2,640 | 48 | 149.873085 | 2021-07-22T17:11:00 |
149.88 | 149.88 | 149.85 | 149.85 | 3,103 | 53 | 149.859298 | 2021-07-22T17:12:00 |
149.86 | 149.87 | 149.86 | 149.87 | 1,320 | 25 | 149.861202 | 2021-07-22T17:13:00 |
149.87 | 149.88 | 149.87 | 149.87 | 872 | 24 | 149.875465 | 2021-07-22T17:14:00 |
149.86 | 149.97 | 149.8598 | 149.91 | 15,617 | 168 | 149.924128 | 2021-07-22T17:15:00 |
149.9225 | 149.96 | 149.92 | 149.96 | 3,693 | 73 | 149.94351 | 2021-07-22T17:16:00 |
149.9572 | 150.05 | 149.95 | 150.02 | 7,073 | 91 | 150.00665 | 2021-07-22T17:17:00 |
150.02 | 150.04 | 150.01 | 150.02 | 3,588 | 60 | 150.018993 | 2021-07-22T17:18:00 |
150.04 | 150.1 | 150.04 | 150.1 | 2,151 | 44 | 150.076587 | 2021-07-22T17:19:00 |
150.08 | 150.08 | 150.06 | 150.07 | 2,179 | 48 | 150.068409 | 2021-07-22T17:20:00 |
150.07 | 150.08 | 150.06 | 150.08 | 2,349 | 64 | 150.072222 | 2021-07-22T17:21:00 |
150.08 | 150.085 | 150.08 | 150.085 | 7,097 | 22 | 150.080769 | 2021-07-22T17:22:00 |
150.1 | 150.14 | 150.095 | 150.14 | 1,866 | 49 | 150.116333 | 2021-07-22T17:23:00 |
150.16 | 150.16 | 150.13 | 150.14 | 1,728 | 28 | 150.143639 | 2021-07-22T17:24:00 |
150.14 | 150.14 | 150.07 | 150.07 | 2,997 | 67 | 150.106446 | 2021-07-22T17:25:00 |
150.11 | 150.11 | 150.11 | 150.11 | 488 | 16 | 150.11 | 2021-07-22T17:26:00 |
150.11 | 150.11 | 150.075 | 150.075 | 1,637 | 23 | 150.090909 | 2021-07-22T17:27:00 |
150.13 | 150.155 | 150.13 | 150.155 | 2,167 | 43 | 150.143019 | 2021-07-22T17:28:00 |
150.155 | 150.155 | 150.13 | 150.135 | 1,791 | 38 | 150.13423 | 2021-07-22T17:29:00 |
150.135 | 150.14 | 150.12 | 150.13 | 1,130 | 29 | 150.126 | 2021-07-22T17:30:00 |
150.09 | 150.15 | 150.09 | 150.13 | 4,110 | 71 | 150.135718 | 2021-07-22T17:31:00 |
150.14 | 150.14 | 150.095 | 150.11 | 3,614 | 60 | 150.123908 | 2021-07-22T17:32:00 |
150.11 | 150.15 | 150.11 | 150.1301 | 1,673 | 34 | 150.134211 | 2021-07-22T17:33:00 |
150.145 | 150.145 | 150.13 | 150.135 | 1,395 | 28 | 150.134869 | 2021-07-22T17:34:00 |
150.135 | 150.135 | 150.11 | 150.11 | 780 | 20 | 150.117 | 2021-07-22T17:35:00 |
150.12 | 150.15 | 150.12 | 150.14 | 1,985 | 44 | 150.143212 | 2021-07-22T17:36:00 |
150.17 | 150.18 | 150.07 | 150.125 | 14,416 | 143 | 150.133676 | 2021-07-22T17:37:00 |
150.145 | 150.16 | 150.12 | 150.12 | 4,523 | 50 | 150.135111 | 2021-07-22T17:38:00 |
150.14 | 150.17 | 150.12 | 150.165 | 3,592 | 53 | 150.145317 | 2021-07-22T17:39:00 |
150.17 | 150.24 | 150.17 | 150.19 | 8,393 | 83 | 150.213249 | 2021-07-22T17:40:00 |
150.19 | 150.195 | 150.16 | 150.1684 | 1,869 | 32 | 150.1787 | 2021-07-22T17:41:00 |
150.16 | 150.17 | 150.16 | 150.17 | 1,099 | 19 | 150.166053 | 2021-07-22T17:42:00 |
150.16 | 150.21 | 150.16 | 150.2099 | 758 | 23 | 150.187829 | 2021-07-22T17:43:00 |
150.23 | 150.275 | 150.23 | 150.265 | 2,148 | 38 | 150.253287 | 2021-07-22T17:44:00 |
150.26 | 150.29 | 150.23 | 150.24 | 4,901 | 75 | 150.261805 | 2021-07-22T17:45:00 |
150.25 | 150.27 | 150.23 | 150.235 | 4,650 | 50 | 150.258451 | 2021-07-22T17:46:00 |
150.21 | 150.23 | 150.21 | 150.22 | 2,189 | 20 | 150.222203 | 2021-07-22T17:47:00 |
150.22 | 150.23 | 150.22 | 150.23 | 996 | 22 | 150.225122 | 2021-07-22T17:48:00 |
150.25 | 150.2895 | 150.25 | 150.2895 | 3,883 | 41 | 150.267379 | 2021-07-22T17:49:00 |
150.27 | 150.28 | 150.25 | 150.28 | 2,931 | 45 | 150.265505 | 2021-07-22T17:50:00 |
150.285 | 150.285 | 150.25 | 150.27 | 2,963 | 35 | 150.268936 | 2021-07-22T17:51:00 |
150.27 | 150.31 | 150.27 | 150.31 | 3,087 | 43 | 150.293066 | 2021-07-22T17:52:00 |
150.32 | 150.33 | 150.27 | 150.27 | 5,031 | 61 | 150.295996 | 2021-07-22T17:53:00 |
150.27 | 150.35 | 150.27 | 150.3 | 38,301 | 153 | 150.32363 | 2021-07-22T17:54:00 |
150.3 | 150.33 | 150.27 | 150.32 | 99,461 | 115 | 150.316843 | 2021-07-22T17:55:00 |
150.32 | 150.34 | 150.27 | 150.28 | 105,564 | 152 | 150.323486 | 2021-07-22T17:56:00 |
150.28 | 150.33 | 150.27 | 150.32 | 4,255 | 53 | 150.304466 | 2021-07-22T17:57:00 |
150.33 | 150.33 | 150.25 | 150.25 | 8,417 | 72 | 150.313245 | 2021-07-22T17:58:00 |
150.28 | 150.3 | 150.28 | 150.295 | 1,881 | 38 | 150.292692 | 2021-07-22T17:59:00 |
150.295 | 150.31 | 150.29 | 150.31 | 1,761 | 44 | 150.298182 | 2021-07-22T18:00:00 |
150.3 | 150.48 | 150.3 | 150.4 | 10,788 | 110 | 150.404986 | 2021-07-22T18:01:00 |
150.425 | 150.425 | 150.4 | 150.4 | 1,219 | 27 | 150.413125 | 2021-07-22T18:02:00 |
150.45 | 150.45 | 150.41 | 150.41 | 4,367 | 68 | 150.441808 | 2021-07-22T18:03:00 |
150.43 | 150.48 | 150.43 | 150.45 | 2,567 | 39 | 150.456141 | 2021-07-22T18:04:00 |
150.47 | 150.47 | 150.41 | 150.41 | 2,391 | 45 | 150.45056 | 2021-07-22T18:05:00 |
150.4 | 150.42 | 150.4 | 150.4 | 651 | 18 | 150.406667 | 2021-07-22T18:06:00 |
150.42 | 150.42 | 150.42 | 150.42 | 336 | 12 | 150.42 | 2021-07-22T18:07:00 |
150.43 | 150.44 | 150.36 | 150.375 | 4,233 | 86 | 150.418062 | 2021-07-22T18:08:00 |
150.38 | 150.38 | 150.38 | 150.38 | 167 | 10 | 150.38 | 2021-07-22T18:09:00 |
150.375 | 150.45 | 150.375 | 150.43 | 2,441 | 41 | 150.43012 | 2021-07-22T18:10:00 |
150.43 | 150.43 | 150.38 | 150.385 | 2,675 | 40 | 150.405219 | 2021-07-22T18:11:00 |
150.39 | 150.425 | 150.39 | 150.425 | 2,184 | 25 | 150.410409 | 2021-07-22T18:12:00 |
150.45 | 150.46 | 150.45 | 150.45 | 3,725 | 34 | 150.452692 | 2021-07-22T18:13:00 |
150.44 | 150.475 | 150.44 | 150.475 | 936 | 24 | 150.456925 | 2021-07-22T18:14:00 |
150.47 | 150.5 | 150.46 | 150.46 | 5,284 | 61 | 150.474307 | 2021-07-22T18:15:00 |
150.43 | 150.44 | 150.425 | 150.425 | 551 | 17 | 150.431667 | 2021-07-22T18:16:00 |
150.4 | 150.42 | 150.4 | 150.42 | 782 | 22 | 150.406667 | 2021-07-22T18:17:00 |
150.42 | 150.43 | 150.41 | 150.42 | 987 | 23 | 150.416289 | 2021-07-22T18:18:00 |
150.41 | 150.41 | 150.4 | 150.4 | 728 | 16 | 150.403333 | 2021-07-22T18:19:00 |
150.4 | 150.41 | 150.39 | 150.39 | 2,530 | 44 | 150.392843 | 2021-07-22T18:20:00 |
150.385 | 150.39 | 150.35 | 150.39 | 3,163 | 42 | 150.371183 | 2021-07-22T18:21:00 |
150.35 | 150.39 | 150.35 | 150.38 | 1,066 | 20 | 150.368362 | 2021-07-22T18:22:00 |
150.36 | 150.37 | 150.34 | 150.34 | 1,666 | 25 | 150.356364 | 2021-07-22T18:23:00 |
150.34 | 150.34 | 150.31 | 150.31 | 6,819 | 88 | 150.324089 | 2021-07-22T18:24:00 |
150.3 | 150.35 | 150.3 | 150.31 | 13,077 | 24 | 150.347728 | 2021-07-22T18:25:00 |
150.31 | 150.31 | 150.21 | 150.24 | 4,680 | 89 | 150.252266 | 2021-07-22T18:26:00 |
150.23 | 150.24 | 150.22 | 150.23 | 1,680 | 31 | 150.230594 | 2021-07-22T18:27:00 |
150.27 | 150.27 | 150.27 | 150.27 | 597 | 22 | 150.27 | 2021-07-22T18:28:00 |
150.25 | 150.25 | 150.2 | 150.2 | 2,485 | 37 | 150.217082 | 2021-07-22T18:29:00 |
150.2 | 150.21 | 150.2 | 150.21 | 786 | 13 | 150.204 | 2021-07-22T18:30:00 |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 930