date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2020-12-31 10:55:00 | 480.45 | 480.45 | 479.5 | 480.2 | 35,394 |
2020-12-31 10:56:00 | 480.2 | 480.55 | 480 | 480.1 | 11,286 |
2020-12-31 10:57:00 | 480.1 | 480.5 | 480.1 | 480.15 | 5,632 |
2020-12-31 10:58:00 | 480.15 | 480.15 | 478.65 | 479 | 27,196 |
2020-12-31 10:59:00 | 479.35 | 479.9 | 479.15 | 479.65 | 9,371 |
2020-12-31 11:00:00 | 479.65 | 479.65 | 479.15 | 479.15 | 9,558 |
2020-12-31 11:01:00 | 479.15 | 479.65 | 479.15 | 479.6 | 3,738 |
2020-12-31 11:02:00 | 479.35 | 479.65 | 479.3 | 479.5 | 3,278 |
2020-12-31 11:03:00 | 479.5 | 479.6 | 479.3 | 479.6 | 3,940 |
2020-12-31 11:04:00 | 479.6 | 480.5 | 479.45 | 480.5 | 7,377 |
2020-12-31 11:05:00 | 480.5 | 480.75 | 480.35 | 480.75 | 5,782 |
2020-12-31 11:06:00 | 480.75 | 480.95 | 480 | 480.3 | 18,779 |
2020-12-31 11:07:00 | 480.3 | 480.55 | 480.05 | 480.55 | 1,181 |
2020-12-31 11:08:00 | 480.25 | 480.65 | 480.15 | 480.65 | 4,653 |
2020-12-31 11:09:00 | 480.65 | 480.85 | 480.3 | 480.8 | 1,694 |
2020-12-31 11:10:00 | 480.8 | 480.8 | 480.3 | 480.5 | 1,823 |
2020-12-31 11:11:00 | 480.4 | 480.5 | 480.1 | 480.35 | 4,148 |
2020-12-31 11:12:00 | 480.35 | 480.85 | 480.05 | 480.55 | 13,548 |
2020-12-31 11:13:00 | 480.55 | 480.85 | 480.25 | 480.45 | 10,459 |
2020-12-31 11:14:00 | 480.45 | 480.8 | 480 | 480.45 | 6,095 |
2020-12-31 11:15:00 | 480.45 | 480.5 | 480 | 480.4 | 4,039 |
2020-12-31 11:16:00 | 480.4 | 480.4 | 480.1 | 480.4 | 1,042 |
2020-12-31 11:17:00 | 480.4 | 480.4 | 479.55 | 479.75 | 7,274 |
2020-12-31 11:18:00 | 479.75 | 480 | 479.3 | 479.5 | 8,941 |
2020-12-31 11:19:00 | 479.45 | 479.75 | 479.15 | 479.6 | 3,879 |
2020-12-31 11:20:00 | 479.6 | 479.95 | 479.6 | 479.95 | 1,988 |
2020-12-31 11:21:00 | 479.95 | 480 | 479.65 | 479.8 | 1,665 |
2020-12-31 11:22:00 | 479.7 | 479.8 | 479.5 | 479.55 | 2,846 |
2020-12-31 11:23:00 | 479.55 | 479.7 | 479.5 | 479.6 | 1,575 |
2020-12-31 11:24:00 | 479.45 | 479.65 | 479.3 | 479.65 | 4,000 |
2020-12-31 11:25:00 | 479.65 | 479.9 | 479.6 | 479.9 | 2,052 |
2020-12-31 11:26:00 | 479.9 | 480.25 | 479.85 | 480.25 | 2,956 |
2020-12-31 11:27:00 | 480.25 | 480.6 | 480.2 | 480.55 | 7,003 |
2020-12-31 11:28:00 | 480.4 | 480.85 | 480.35 | 480.35 | 7,980 |
2020-12-31 11:29:00 | 480.35 | 480.65 | 480.3 | 480.3 | 2,702 |
2020-12-31 11:30:00 | 480.4 | 480.4 | 479.45 | 479.9 | 6,225 |
2020-12-31 11:31:00 | 479.9 | 480.05 | 479.75 | 480 | 1,820 |
2020-12-31 11:32:00 | 480 | 480.3 | 479.65 | 480.3 | 3,829 |
2020-12-31 11:33:00 | 480.3 | 480.5 | 480 | 480.45 | 10,625 |
2020-12-31 11:34:00 | 480.45 | 480.5 | 480 | 480.35 | 3,498 |
2020-12-31 11:35:00 | 480.35 | 480.45 | 480 | 480.4 | 2,717 |
2020-12-31 11:36:00 | 480.4 | 480.5 | 480.15 | 480.15 | 999 |
2020-12-31 11:37:00 | 480.1 | 480.35 | 480.1 | 480.1 | 627 |
2020-12-31 11:38:00 | 480.1 | 480.35 | 480.1 | 480.35 | 937 |
2020-12-31 11:39:00 | 480.35 | 480.35 | 479.7 | 479.75 | 6,104 |
2020-12-31 11:40:00 | 479.55 | 479.75 | 479.4 | 479.65 | 5,458 |
2020-12-31 11:41:00 | 479.65 | 479.75 | 479.4 | 479.75 | 1,585 |
2020-12-31 11:42:00 | 479.55 | 479.8 | 479.55 | 479.8 | 370 |
2020-12-31 11:43:00 | 479.8 | 480.4 | 479.7 | 479.8 | 5,247 |
2020-12-31 11:44:00 | 479.8 | 480 | 479.65 | 479.75 | 1,825 |
2020-12-31 11:45:00 | 479.6 | 479.85 | 479.55 | 479.65 | 1,100 |
2020-12-31 11:46:00 | 479.65 | 479.65 | 479 | 479.05 | 18,451 |
2020-12-31 11:47:00 | 479.35 | 479.35 | 478.65 | 479 | 12,267 |
2020-12-31 11:48:00 | 479 | 479 | 478.15 | 478.3 | 8,576 |
2020-12-31 11:49:00 | 478.4 | 479 | 478.15 | 479 | 6,270 |
2020-12-31 11:50:00 | 479 | 479 | 478.75 | 478.75 | 4,859 |
2020-12-31 11:51:00 | 478.75 | 479.05 | 478.75 | 478.8 | 9,363 |
2020-12-31 11:52:00 | 478.8 | 479.05 | 478.8 | 478.85 | 1,385 |
2020-12-31 11:53:00 | 478.85 | 479.15 | 478.65 | 478.9 | 9,488 |
2020-12-31 11:54:00 | 478.95 | 478.95 | 478.05 | 478.05 | 12,029 |
2020-12-31 11:55:00 | 478.05 | 478.45 | 478 | 478.45 | 14,951 |
2020-12-31 11:56:00 | 478.45 | 478.7 | 478.4 | 478.65 | 2,644 |
2020-12-31 11:57:00 | 478.65 | 478.95 | 478.55 | 478.75 | 3,107 |
2020-12-31 11:58:00 | 478.75 | 478.75 | 478.45 | 478.45 | 1,050 |
2020-12-31 11:59:00 | 478.45 | 478.75 | 478.45 | 478.45 | 3,107 |
2020-12-31 12:00:00 | 478.45 | 478.75 | 478.45 | 478.75 | 944 |
2020-12-31 12:01:00 | 478.75 | 479 | 478.5 | 478.85 | 2,375 |
2020-12-31 12:02:00 | 478.85 | 479 | 478.85 | 478.9 | 944 |
2020-12-31 12:03:00 | 478.9 | 478.95 | 478.65 | 478.65 | 6,044 |
2020-12-31 12:04:00 | 478.65 | 478.85 | 478.6 | 478.6 | 595 |
2020-12-31 12:05:00 | 478.6 | 478.95 | 478.5 | 478.9 | 6,144 |
2020-12-31 12:06:00 | 478.9 | 479 | 478.9 | 478.9 | 852 |
2020-12-31 12:07:00 | 478.9 | 479.2 | 478.7 | 478.7 | 6,102 |
2020-12-31 12:08:00 | 478.7 | 479 | 478.55 | 478.8 | 2,050 |
2020-12-31 12:09:00 | 478.8 | 479 | 478.6 | 478.8 | 724 |
2020-12-31 12:10:00 | 478.8 | 478.8 | 478.55 | 478.6 | 543 |
2020-12-31 12:11:00 | 478.5 | 478.55 | 478.3 | 478.3 | 7,239 |
2020-12-31 12:12:00 | 478.3 | 478.45 | 478.15 | 478.45 | 3,039 |
2020-12-31 12:13:00 | 478.4 | 478.45 | 478.1 | 478.35 | 1,407 |
2020-12-31 12:14:00 | 478.35 | 478.35 | 478.1 | 478.15 | 1,824 |
2020-12-31 12:15:00 | 478.15 | 478.3 | 478.1 | 478.2 | 1,491 |
2020-12-31 12:16:00 | 478.05 | 478.25 | 477.9 | 477.9 | 15,409 |
2020-12-31 12:17:00 | 478 | 478 | 477.65 | 477.7 | 5,526 |
2020-12-31 12:18:00 | 477.8 | 477.85 | 477.65 | 477.85 | 3,428 |
2020-12-31 12:19:00 | 477.85 | 478.6 | 477.8 | 478.1 | 9,742 |
2020-12-31 12:20:00 | 478.1 | 478.2 | 477.85 | 478.05 | 1,821 |
2020-12-31 12:21:00 | 478.05 | 478.1 | 478 | 478.05 | 896 |
2020-12-31 12:22:00 | 478.05 | 478.25 | 478 | 478 | 3,426 |
2020-12-31 12:23:00 | 478 | 478.1 | 477.95 | 477.95 | 1,689 |
2020-12-31 12:24:00 | 477.95 | 478.65 | 477.95 | 478.35 | 2,695 |
2020-12-31 12:25:00 | 478.4 | 478.55 | 478.2 | 478.35 | 821 |
2020-12-31 12:26:00 | 478.35 | 478.45 | 478 | 478 | 1,618 |
2020-12-31 12:27:00 | 478 | 478.1 | 477.8 | 478.1 | 1,122 |
2020-12-31 12:28:00 | 478.1 | 478.15 | 477.85 | 478 | 437 |
2020-12-31 12:29:00 | 478 | 478 | 477.5 | 477.5 | 3,385 |
2020-12-31 12:30:00 | 477.5 | 477.8 | 477.5 | 477.75 | 4,688 |
2020-12-31 12:31:00 | 477.65 | 478.5 | 477.6 | 478.5 | 3,765 |
2020-12-31 12:32:00 | 478.5 | 479 | 478.5 | 478.95 | 2,404 |
2020-12-31 12:33:00 | 478.95 | 478.95 | 478.55 | 478.85 | 5,350 |
2020-12-31 12:34:00 | 478.9 | 479.2 | 478.85 | 479 | 9,849 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.