date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2020-12-31 12:35:00 | 479 | 479.15 | 478.85 | 479.15 | 1,746 |
2020-12-31 12:36:00 | 479.15 | 479.15 | 478.85 | 479 | 995 |
2020-12-31 12:37:00 | 479 | 479.1 | 478.9 | 478.95 | 767 |
2020-12-31 12:38:00 | 478.95 | 479 | 478.8 | 478.8 | 1,399 |
2020-12-31 12:39:00 | 478.8 | 479.2 | 478.8 | 479 | 2,200 |
2020-12-31 12:40:00 | 479 | 479.2 | 478.65 | 478.8 | 2,035 |
2020-12-31 12:41:00 | 478.8 | 478.8 | 478.55 | 478.6 | 511 |
2020-12-31 12:42:00 | 478.6 | 478.75 | 478.6 | 478.6 | 1,635 |
2020-12-31 12:43:00 | 478.6 | 478.85 | 477.35 | 477.35 | 14,588 |
2020-12-31 12:44:00 | 477.35 | 477.7 | 477.25 | 477.6 | 5,397 |
2020-12-31 12:45:00 | 477.6 | 478.2 | 477.55 | 477.85 | 958 |
2020-12-31 12:46:00 | 477.85 | 478 | 477.65 | 477.95 | 2,453 |
2020-12-31 12:47:00 | 478 | 478.25 | 477.95 | 478.25 | 860 |
2020-12-31 12:48:00 | 478.25 | 478.5 | 478.2 | 478.3 | 1,180 |
2020-12-31 12:49:00 | 478.3 | 478.3 | 478.1 | 478.2 | 1,728 |
2020-12-31 12:50:00 | 478.2 | 478.25 | 478.05 | 478.25 | 1,522 |
2020-12-31 12:51:00 | 478.25 | 478.35 | 478 | 478 | 3,047 |
2020-12-31 12:52:00 | 478 | 478.15 | 477.85 | 478 | 4,090 |
2020-12-31 12:53:00 | 478 | 478.2 | 477.9 | 478.1 | 530 |
2020-12-31 12:54:00 | 478.1 | 478.4 | 478.1 | 478.15 | 1,058 |
2020-12-31 12:55:00 | 478.15 | 478.4 | 478.05 | 478.1 | 1,791 |
2020-12-31 12:56:00 | 478.1 | 478.1 | 477.6 | 477.75 | 2,714 |
2020-12-31 12:57:00 | 477.75 | 478.1 | 477.75 | 477.95 | 3,008 |
2020-12-31 12:58:00 | 477.95 | 478.15 | 477.9 | 478 | 488 |
2020-12-31 12:59:00 | 478 | 478.15 | 477.9 | 477.9 | 1,495 |
2020-12-31 13:00:00 | 477.9 | 478.2 | 477.9 | 477.95 | 3,375 |
2020-12-31 13:01:00 | 477.95 | 478.3 | 477.9 | 478.3 | 3,505 |
2020-12-31 13:02:00 | 478.3 | 478.5 | 478.05 | 478.1 | 2,457 |
2020-12-31 13:03:00 | 478.3 | 478.35 | 478 | 478.05 | 378 |
2020-12-31 13:04:00 | 478.05 | 478.5 | 478.05 | 478.5 | 1,035 |
2020-12-31 13:05:00 | 478.5 | 478.5 | 478.25 | 478.5 | 1,396 |
2020-12-31 13:06:00 | 478.5 | 478.65 | 478.35 | 478.6 | 1,417 |
2020-12-31 13:07:00 | 478.6 | 478.65 | 478.4 | 478.4 | 766 |
2020-12-31 13:08:00 | 478.45 | 478.65 | 478.45 | 478.65 | 895 |
2020-12-31 13:09:00 | 478.65 | 478.65 | 478.3 | 478.35 | 1,583 |
2020-12-31 13:10:00 | 478.35 | 478.65 | 478.35 | 478.35 | 883 |
2020-12-31 13:11:00 | 478.35 | 478.65 | 478.35 | 478.35 | 1,540 |
2020-12-31 13:12:00 | 478.35 | 478.55 | 478.35 | 478.35 | 1,190 |
2020-12-31 13:13:00 | 478.35 | 478.6 | 478.35 | 478.4 | 441 |
2020-12-31 13:14:00 | 478.4 | 478.45 | 478.35 | 478.4 | 3,187 |
2020-12-31 13:15:00 | 478.4 | 478.6 | 478.35 | 478.35 | 3,483 |
2020-12-31 13:16:00 | 478.35 | 478.4 | 478.05 | 478.4 | 3,656 |
2020-12-31 13:17:00 | 478.4 | 478.4 | 478.1 | 478.1 | 595 |
2020-12-31 13:18:00 | 478.1 | 478.35 | 478.1 | 478.15 | 1,723 |
2020-12-31 13:19:00 | 478.15 | 478.25 | 478 | 478.05 | 4,627 |
2020-12-31 13:20:00 | 478.05 | 478.1 | 477.8 | 478.1 | 5,667 |
2020-12-31 13:21:00 | 478.1 | 478.1 | 477.55 | 478.05 | 5,819 |
2020-12-31 13:22:00 | 477.85 | 478.05 | 477.7 | 477.8 | 426 |
2020-12-31 13:23:00 | 477.75 | 478.05 | 477.7 | 478.05 | 2,032 |
2020-12-31 13:24:00 | 478.05 | 478.05 | 477.75 | 477.75 | 814 |
2020-12-31 13:25:00 | 477.75 | 478.05 | 477.75 | 477.8 | 1,386 |
2020-12-31 13:26:00 | 477.8 | 478.05 | 477.8 | 477.95 | 839 |
2020-12-31 13:27:00 | 477.95 | 478.15 | 477.8 | 478.05 | 3,027 |
2020-12-31 13:28:00 | 478.05 | 478.2 | 477.85 | 477.9 | 519 |
2020-12-31 13:29:00 | 477.9 | 478.25 | 477.9 | 478.25 | 307 |
2020-12-31 13:30:00 | 478.25 | 478.35 | 478.05 | 478.2 | 1,227 |
2020-12-31 13:31:00 | 478.2 | 478.5 | 478.2 | 478.5 | 3,676 |
2020-12-31 13:32:00 | 478.25 | 478.5 | 478.25 | 478.3 | 793 |
2020-12-31 13:33:00 | 478.3 | 478.65 | 478.3 | 478.55 | 1,988 |
2020-12-31 13:34:00 | 478.55 | 478.65 | 478.55 | 478.6 | 1,135 |
2020-12-31 13:35:00 | 478.6 | 478.8 | 478.6 | 478.8 | 2,128 |
2020-12-31 13:36:00 | 478.8 | 479.2 | 478.75 | 479.2 | 8,694 |
2020-12-31 13:37:00 | 479.2 | 479.3 | 478.65 | 478.65 | 5,341 |
2020-12-31 13:38:00 | 478.65 | 479.2 | 478.3 | 478.75 | 7,578 |
2020-12-31 13:39:00 | 478.7 | 478.75 | 477.75 | 477.75 | 11,517 |
2020-12-31 13:40:00 | 477.75 | 477.85 | 477.55 | 477.85 | 6,905 |
2020-12-31 13:41:00 | 477.85 | 477.9 | 477.65 | 477.8 | 1,118 |
2020-12-31 13:42:00 | 477.8 | 478 | 477.8 | 478 | 4,756 |
2020-12-31 13:43:00 | 478 | 478.4 | 478 | 478.15 | 1,680 |
2020-12-31 13:44:00 | 478.15 | 478.3 | 478 | 478 | 469 |
2020-12-31 13:45:00 | 478 | 478.4 | 478 | 478.2 | 783 |
2020-12-31 13:46:00 | 478.2 | 478.3 | 478.1 | 478.1 | 579 |
2020-12-31 13:47:00 | 478.1 | 478.3 | 478 | 478.3 | 1,897 |
2020-12-31 13:48:00 | 478.3 | 478.4 | 478.1 | 478.15 | 3,405 |
2020-12-31 13:49:00 | 478.15 | 478.5 | 478.15 | 478.25 | 1,138 |
2020-12-31 13:50:00 | 478.25 | 478.45 | 478.2 | 478.4 | 362 |
2020-12-31 13:51:00 | 478.4 | 478.45 | 478.25 | 478.25 | 340 |
2020-12-31 13:52:00 | 478.25 | 478.45 | 478.2 | 478.25 | 530 |
2020-12-31 13:53:00 | 478.25 | 478.65 | 478.25 | 478.5 | 2,165 |
2020-12-31 13:54:00 | 478.5 | 478.8 | 478.4 | 478.5 | 2,305 |
2020-12-31 13:55:00 | 478.5 | 478.8 | 478.5 | 478.5 | 1,520 |
2020-12-31 13:56:00 | 478.5 | 478.8 | 478.5 | 478.55 | 761 |
2020-12-31 13:57:00 | 478.55 | 478.95 | 478.55 | 478.95 | 2,495 |
2020-12-31 13:58:00 | 478.95 | 478.95 | 478.5 | 478.7 | 3,633 |
2020-12-31 13:59:00 | 478.7 | 478.9 | 478.55 | 478.6 | 597 |
2020-12-31 14:00:00 | 478.6 | 478.8 | 478.5 | 478.5 | 810 |
2020-12-31 14:01:00 | 478.5 | 478.8 | 478.25 | 478.25 | 9,699 |
2020-12-31 14:02:00 | 478.25 | 478.35 | 478 | 478 | 4,127 |
2020-12-31 14:03:00 | 478 | 478.5 | 478 | 478.3 | 4,088 |
2020-12-31 14:04:00 | 478.5 | 478.8 | 478.25 | 478.6 | 1,267 |
2020-12-31 14:05:00 | 478.65 | 478.9 | 478.5 | 478.65 | 1,358 |
2020-12-31 14:06:00 | 478.65 | 478.75 | 478.5 | 478.5 | 2,326 |
2020-12-31 14:07:00 | 478.5 | 478.5 | 478.15 | 478.2 | 2,265 |
2020-12-31 14:08:00 | 478.2 | 478.5 | 478.1 | 478.25 | 2,555 |
2020-12-31 14:09:00 | 478.25 | 478.55 | 478.25 | 478.55 | 1,867 |
2020-12-31 14:10:00 | 478.55 | 478.65 | 478.25 | 478.45 | 4,046 |
2020-12-31 14:11:00 | 478.25 | 478.4 | 478.05 | 478.05 | 2,491 |
2020-12-31 14:12:00 | 478.05 | 478.4 | 478 | 478 | 1,268 |
2020-12-31 14:13:00 | 478.05 | 478.45 | 478 | 478.45 | 1,624 |
2020-12-31 14:14:00 | 478.45 | 478.45 | 477.9 | 477.9 | 10,418 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.