datetime
stringlengths 19
19
| <open>
float64 1.05k
2.15k
| <high>
float64 1.05k
2.15k
| <low>
float64 1.05k
2.14k
| <close>
float64 1.05k
2.15k
| <tickvol>
int64 0
13.1k
|
|---|---|---|---|---|---|
2011-11-01 02:40:00 | 1,716.3 | 1,717 | 1,715.6 | 1,716.65 | 246 |
2011-11-01 02:41:00 | 1,716.55 | 1,716.55 | 1,715.2 | 1,715.5 | 166 |
2011-11-01 02:42:00 | 1,715.35 | 1,716.15 | 1,715.2 | 1,715.55 | 171 |
2011-11-01 02:43:00 | 1,715.6 | 1,715.95 | 1,715.3 | 1,715.95 | 96 |
2011-11-01 02:44:00 | 1,716.05 | 1,716.05 | 1,715.05 | 1,715.1 | 106 |
2011-11-01 02:45:00 | 1,715.05 | 1,715.05 | 1,714.05 | 1,714.3 | 126 |
2011-11-01 02:46:00 | 1,714.2 | 1,714.35 | 1,713.9 | 1,714.2 | 91 |
2011-11-01 02:47:00 | 1,714.05 | 1,714.4 | 1,713.8 | 1,714.4 | 86 |
2011-11-01 02:48:00 | 1,714.5 | 1,715.75 | 1,714.35 | 1,715.75 | 156 |
2011-11-01 02:49:00 | 1,715.8 | 1,716 | 1,715.5 | 1,715.7 | 91 |
2011-11-01 02:50:00 | 1,715.6 | 1,716.6 | 1,715.6 | 1,716.5 | 111 |
2011-11-01 02:51:00 | 1,716.55 | 1,717.3 | 1,716.1 | 1,717.3 | 166 |
2011-11-01 02:52:00 | 1,717.35 | 1,718.2 | 1,716.85 | 1,716.95 | 231 |
2011-11-01 02:53:00 | 1,717.15 | 1,718 | 1,717.05 | 1,717.45 | 161 |
2011-11-01 02:54:00 | 1,717.4 | 1,718.2 | 1,717 | 1,717.95 | 186 |
2011-11-01 02:55:00 | 1,717.85 | 1,718.3 | 1,716 | 1,717.2 | 396 |
2011-11-01 02:56:00 | 1,717.45 | 1,718.25 | 1,716.7 | 1,718.25 | 231 |
2011-11-01 02:57:00 | 1,717.9 | 1,718.4 | 1,717.2 | 1,717.65 | 216 |
2011-11-01 02:58:00 | 1,717.75 | 1,718.1 | 1,717.6 | 1,718.05 | 71 |
2011-11-01 02:59:00 | 1,717.9 | 1,718.4 | 1,717.4 | 1,717.7 | 181 |
2011-11-01 03:00:00 | 1,717.75 | 1,718.75 | 1,716.55 | 1,717.05 | 371 |
2011-11-01 03:01:00 | 1,716.75 | 1,717.5 | 1,716.25 | 1,717.15 | 211 |
2011-11-01 03:02:00 | 1,716.6 | 1,718.05 | 1,716.6 | 1,717.35 | 216 |
2011-11-01 03:03:00 | 1,717.05 | 1,718.1 | 1,716 | 1,718 | 326 |
2011-11-01 03:04:00 | 1,717.8 | 1,718.7 | 1,716.9 | 1,718.5 | 291 |
2011-11-01 03:05:00 | 1,718.4 | 1,719.85 | 1,718.4 | 1,719.1 | 221 |
2011-11-01 03:06:00 | 1,719.65 | 1,719.85 | 1,719.1 | 1,719.4 | 126 |
2011-11-01 03:07:00 | 1,719.45 | 1,719.75 | 1,718.6 | 1,719.2 | 206 |
2011-11-01 03:08:00 | 1,719.4 | 1,719.4 | 1,718.7 | 1,718.75 | 76 |
2011-11-01 03:09:00 | 1,718.7 | 1,718.95 | 1,717.8 | 1,717.8 | 141 |
2011-11-01 03:10:00 | 1,717.7 | 1,718.5 | 1,717.7 | 1,717.95 | 136 |
2011-11-01 03:11:00 | 1,718 | 1,718.2 | 1,717.6 | 1,718.1 | 111 |
2011-11-01 03:12:00 | 1,718.3 | 1,718.8 | 1,717.4 | 1,717.9 | 241 |
2011-11-01 03:13:00 | 1,717.7 | 1,718 | 1,717.4 | 1,717.9 | 101 |
2011-11-01 03:14:00 | 1,718.15 | 1,718.95 | 1,717.8 | 1,718.95 | 151 |
2011-11-01 03:15:00 | 1,718.8 | 1,719.25 | 1,718.2 | 1,718.95 | 196 |
2011-11-01 03:16:00 | 1,718.6 | 1,719.4 | 1,718.5 | 1,718.75 | 166 |
2011-11-01 03:17:00 | 1,718.7 | 1,719.5 | 1,718.5 | 1,719.5 | 121 |
2011-11-01 03:18:00 | 1,719.45 | 1,719.75 | 1,719.2 | 1,719.25 | 91 |
2011-11-01 03:19:00 | 1,719.2 | 1,719.65 | 1,719.1 | 1,719.65 | 66 |
2011-11-01 03:20:00 | 1,719.7 | 1,720.05 | 1,719.45 | 1,719.45 | 96 |
2011-11-01 03:21:00 | 1,719.2 | 1,719.85 | 1,719.1 | 1,719.5 | 121 |
2011-11-01 03:22:00 | 1,719.55 | 1,719.7 | 1,719.15 | 1,719.65 | 101 |
2011-11-01 03:23:00 | 1,719.25 | 1,719.95 | 1,719.25 | 1,719.75 | 91 |
2011-11-01 03:24:00 | 1,719.7 | 1,719.95 | 1,719 | 1,719.15 | 136 |
2011-11-01 03:25:00 | 1,719.1 | 1,719.65 | 1,719 | 1,719.2 | 121 |
2011-11-01 03:26:00 | 1,719.35 | 1,719.6 | 1,719.2 | 1,719.5 | 66 |
2011-11-01 03:27:00 | 1,719.55 | 1,719.7 | 1,719 | 1,719.25 | 111 |
2011-11-01 03:28:00 | 1,719 | 1,719.45 | 1,719 | 1,719.35 | 56 |
2011-11-01 03:29:00 | 1,719.25 | 1,720.25 | 1,719.1 | 1,720.25 | 131 |
2011-11-01 03:30:00 | 1,720.3 | 1,721.25 | 1,719.9 | 1,720.75 | 226 |
2011-11-01 03:31:00 | 1,720.7 | 1,722.2 | 1,720.7 | 1,721.9 | 181 |
2011-11-01 03:32:00 | 1,722.2 | 1,722.3 | 1,721.8 | 1,722.15 | 96 |
2011-11-01 03:33:00 | 1,721.8 | 1,722.8 | 1,721.8 | 1,722.6 | 121 |
2011-11-01 03:34:00 | 1,722.75 | 1,723.4 | 1,722.5 | 1,723 | 156 |
2011-11-01 03:35:00 | 1,722.85 | 1,722.95 | 1,722.5 | 1,722.9 | 86 |
2011-11-01 03:36:00 | 1,722.8 | 1,723.15 | 1,722.5 | 1,723.05 | 106 |
2011-11-01 03:37:00 | 1,722.8 | 1,724.15 | 1,722.7 | 1,723.9 | 181 |
2011-11-01 03:38:00 | 1,723.9 | 1,723.95 | 1,722.5 | 1,722.9 | 191 |
2011-11-01 03:39:00 | 1,722.6 | 1,722.85 | 1,721.9 | 1,722.75 | 176 |
2011-11-01 03:40:00 | 1,722.4 | 1,722.85 | 1,721.8 | 1,722.35 | 206 |
2011-11-01 03:41:00 | 1,722.4 | 1,722.4 | 1,721.1 | 1,721.45 | 166 |
2011-11-01 03:42:00 | 1,721.4 | 1,721.75 | 1,721 | 1,721.4 | 151 |
2011-11-01 03:43:00 | 1,721 | 1,721.6 | 1,721 | 1,721.4 | 81 |
2011-11-01 03:44:00 | 1,721.2 | 1,721.35 | 1,720.3 | 1,720.45 | 136 |
2011-11-01 03:45:00 | 1,720.55 | 1,721 | 1,720.25 | 1,721 | 106 |
2011-11-01 03:46:00 | 1,720.7 | 1,721.75 | 1,720.7 | 1,721 | 181 |
2011-11-01 03:47:00 | 1,721.15 | 1,721.65 | 1,720.8 | 1,721.6 | 126 |
2011-11-01 03:48:00 | 1,721.45 | 1,721.45 | 1,720.5 | 1,720.9 | 136 |
2011-11-01 03:49:00 | 1,721.2 | 1,722 | 1,721.2 | 1,721.95 | 86 |
2011-11-01 03:50:00 | 1,721.45 | 1,722.1 | 1,721 | 1,721.45 | 221 |
2011-11-01 03:51:00 | 1,721 | 1,721.8 | 1,720.8 | 1,721.3 | 171 |
2011-11-01 03:52:00 | 1,721.8 | 1,723.15 | 1,721.6 | 1,723.15 | 176 |
2011-11-01 03:53:00 | 1,722.9 | 1,723.35 | 1,722.15 | 1,722.2 | 171 |
2011-11-01 03:54:00 | 1,722.25 | 1,722.35 | 1,721.95 | 1,721.95 | 51 |
2011-11-01 03:55:00 | 1,722.15 | 1,722.25 | 1,721.8 | 1,722.25 | 81 |
2011-11-01 03:56:00 | 1,722.3 | 1,722.7 | 1,722.2 | 1,722.25 | 96 |
2011-11-01 03:57:00 | 1,722.35 | 1,722.55 | 1,721.95 | 1,722.25 | 111 |
2011-11-01 03:58:00 | 1,722.15 | 1,722.7 | 1,722.15 | 1,722.4 | 86 |
2011-11-01 03:59:00 | 1,722.55 | 1,722.6 | 1,722.15 | 1,722.35 | 71 |
2011-11-01 04:00:00 | 1,722.2 | 1,722.9 | 1,722.2 | 1,722.7 | 91 |
2011-11-01 04:01:00 | 1,722.6 | 1,723.4 | 1,722.6 | 1,723.35 | 86 |
2011-11-01 04:02:00 | 1,723 | 1,723.45 | 1,722.7 | 1,723.05 | 146 |
2011-11-01 04:03:00 | 1,722.8 | 1,723.1 | 1,722.3 | 1,722.7 | 151 |
2011-11-01 04:04:00 | 1,722.4 | 1,722.7 | 1,722.3 | 1,722.5 | 71 |
2011-11-01 04:05:00 | 1,722.45 | 1,722.6 | 1,721.95 | 1,722.25 | 111 |
2011-11-01 04:06:00 | 1,722.3 | 1,722.3 | 1,721.8 | 1,722 | 71 |
2011-11-01 04:07:00 | 1,721.85 | 1,722.15 | 1,721.8 | 1,722.15 | 41 |
2011-11-01 04:08:00 | 1,722.2 | 1,722.45 | 1,721.9 | 1,722.3 | 101 |
2011-11-01 04:09:00 | 1,722 | 1,722.3 | 1,721.9 | 1,722.3 | 51 |
2011-11-01 04:10:00 | 1,722 | 1,722.25 | 1,721.6 | 1,721.8 | 111 |
2011-11-01 04:11:00 | 1,721.85 | 1,722.1 | 1,721.15 | 1,721.15 | 121 |
2011-11-01 04:12:00 | 1,721.2 | 1,721.65 | 1,721 | 1,721.3 | 121 |
2011-11-01 04:13:00 | 1,721 | 1,721.35 | 1,720.9 | 1,721.35 | 56 |
2011-11-01 04:14:00 | 1,721.4 | 1,721.6 | 1,721.1 | 1,721.4 | 101 |
2011-11-01 04:15:00 | 1,721.45 | 1,721.6 | 1,721.3 | 1,721.6 | 46 |
2011-11-01 04:16:00 | 1,721.65 | 1,722.1 | 1,721.4 | 1,721.7 | 136 |
2011-11-01 04:17:00 | 1,721.5 | 1,721.8 | 1,721.4 | 1,721.8 | 51 |
2011-11-01 04:18:00 | 1,721.9 | 1,721.9 | 1,721.5 | 1,721.75 | 66 |
2011-11-01 04:19:00 | 1,721.5 | 1,722.1 | 1,721.5 | 1,721.9 | 81 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.