date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-01 09:40:00 | 477.2 | 477.2 | 476.75 | 476.8 | 9,451 |
2021-01-01 09:41:00 | 477 | 477.35 | 476.8 | 477.05 | 1,888 |
2021-01-01 09:42:00 | 477.05 | 477.35 | 477 | 477.05 | 1,812 |
2021-01-01 09:43:00 | 477.05 | 477.45 | 477.05 | 477.2 | 3,606 |
2021-01-01 09:44:00 | 477.2 | 477.45 | 477.1 | 477.1 | 2,313 |
2021-01-01 09:45:00 | 477.1 | 477.7 | 477.1 | 477.7 | 3,485 |
2021-01-01 09:46:00 | 477.7 | 478.1 | 477.4 | 478 | 12,089 |
2021-01-01 09:47:00 | 478 | 478.25 | 477.6 | 477.95 | 3,452 |
2021-01-01 09:48:00 | 477.95 | 477.95 | 477.65 | 477.65 | 2,891 |
2021-01-01 09:49:00 | 477.65 | 478.5 | 477.65 | 478.5 | 9,645 |
2021-01-01 09:50:00 | 478.4 | 478.5 | 478 | 478 | 2,938 |
2021-01-01 09:51:00 | 478.35 | 478.5 | 478.05 | 478.4 | 1,363 |
2021-01-01 09:52:00 | 478.4 | 478.45 | 477.9 | 478 | 1,444 |
2021-01-01 09:53:00 | 478 | 478.2 | 477.75 | 478 | 4,188 |
2021-01-01 09:54:00 | 478 | 478.1 | 477.8 | 477.95 | 344 |
2021-01-01 09:55:00 | 477.9 | 478.3 | 477.9 | 478.3 | 1,201 |
2021-01-01 09:56:00 | 478.3 | 478.35 | 478 | 478.05 | 1,512 |
2021-01-01 09:57:00 | 478.2 | 478.2 | 477.5 | 477.6 | 3,457 |
2021-01-01 09:58:00 | 477.55 | 478.1 | 477.5 | 477.65 | 828 |
2021-01-01 09:59:00 | 477.9 | 478 | 477.5 | 477.75 | 2,305 |
2021-01-01 10:00:00 | 478.05 | 478.1 | 477.7 | 477.75 | 1,009 |
2021-01-01 10:01:00 | 477.75 | 478 | 477.75 | 478 | 514 |
2021-01-01 10:02:00 | 478 | 478.05 | 477.75 | 477.8 | 2,683 |
2021-01-01 10:03:00 | 477.8 | 478.25 | 477.8 | 477.9 | 1,982 |
2021-01-01 10:04:00 | 477.9 | 478.65 | 477.9 | 478.55 | 3,554 |
2021-01-01 10:05:00 | 478.65 | 478.65 | 478.25 | 478.25 | 2,320 |
2021-01-01 10:06:00 | 478.25 | 478.3 | 477.9 | 477.9 | 1,071 |
2021-01-01 10:07:00 | 477.9 | 478.45 | 477.5 | 477.85 | 11,289 |
2021-01-01 10:08:00 | 477.85 | 478.35 | 477.85 | 477.9 | 443 |
2021-01-01 10:09:00 | 477.9 | 478.15 | 477.7 | 477.75 | 2,029 |
2021-01-01 10:10:00 | 477.75 | 478.25 | 477.75 | 478.15 | 1,347 |
2021-01-01 10:11:00 | 478.15 | 478.25 | 478 | 478.25 | 1,297 |
2021-01-01 10:12:00 | 478.25 | 478.35 | 477.4 | 477.4 | 14,383 |
2021-01-01 10:13:00 | 477.4 | 477.75 | 477.3 | 477.55 | 1,034 |
2021-01-01 10:14:00 | 477.55 | 478.5 | 477.55 | 478.1 | 1,129 |
2021-01-01 10:15:00 | 478.1 | 478.5 | 477.9 | 478.25 | 1,022 |
2021-01-01 10:16:00 | 478.25 | 478.8 | 478.15 | 478.6 | 5,061 |
2021-01-01 10:17:00 | 478.6 | 479.15 | 478.55 | 478.8 | 6,576 |
2021-01-01 10:18:00 | 478.8 | 479 | 478.7 | 478.9 | 4,347 |
2021-01-01 10:19:00 | 478.9 | 479.25 | 478.7 | 478.8 | 3,210 |
2021-01-01 10:20:00 | 479 | 479.4 | 478.8 | 479.3 | 5,775 |
2021-01-01 10:21:00 | 479.3 | 479.4 | 479.05 | 479.25 | 2,353 |
2021-01-01 10:22:00 | 479.25 | 479.5 | 479.05 | 479.15 | 4,245 |
2021-01-01 10:23:00 | 479.15 | 479.85 | 479.15 | 479.85 | 5,724 |
2021-01-01 10:24:00 | 479.8 | 480.1 | 479.6 | 479.9 | 14,194 |
2021-01-01 10:25:00 | 480 | 480.45 | 479.8 | 480.45 | 12,496 |
2021-01-01 10:26:00 | 480.45 | 481.5 | 480.25 | 481.25 | 23,343 |
2021-01-01 10:27:00 | 481.05 | 481.3 | 480.5 | 480.5 | 13,170 |
2021-01-01 10:28:00 | 480.65 | 480.85 | 480.5 | 480.6 | 4,930 |
2021-01-01 10:29:00 | 480.6 | 480.6 | 480.2 | 480.2 | 2,633 |
2021-01-01 10:30:00 | 480.2 | 480.5 | 480 | 480 | 2,700 |
2021-01-01 10:31:00 | 480 | 480.15 | 479.35 | 479.8 | 10,965 |
2021-01-01 10:32:00 | 479.55 | 479.8 | 479.5 | 479.75 | 796 |
2021-01-01 10:33:00 | 479.55 | 479.9 | 479.55 | 479.75 | 1,038 |
2021-01-01 10:34:00 | 479.75 | 479.95 | 479.75 | 479.9 | 1,504 |
2021-01-01 10:35:00 | 479.9 | 480.35 | 479.9 | 480.1 | 2,559 |
2021-01-01 10:36:00 | 480.1 | 480.3 | 480.05 | 480.1 | 435 |
2021-01-01 10:37:00 | 480.1 | 480.45 | 480.1 | 480.25 | 1,929 |
2021-01-01 10:38:00 | 480.25 | 480.35 | 479.75 | 479.75 | 4,502 |
2021-01-01 10:39:00 | 479.75 | 480 | 479.5 | 480 | 3,317 |
2021-01-01 10:40:00 | 480 | 480 | 479.55 | 479.9 | 4,838 |
2021-01-01 10:41:00 | 479.9 | 480.2 | 479.8 | 480.1 | 607 |
2021-01-01 10:42:00 | 480.1 | 480.2 | 479.8 | 480 | 3,864 |
2021-01-01 10:43:00 | 480 | 480.2 | 479.95 | 479.95 | 420 |
2021-01-01 10:44:00 | 479.95 | 480 | 479.75 | 479.8 | 2,334 |
2021-01-01 10:45:00 | 479.8 | 480 | 479.8 | 479.9 | 3,600 |
2021-01-01 10:46:00 | 479.9 | 480 | 479.5 | 479.85 | 2,216 |
2021-01-01 10:47:00 | 479.85 | 480.2 | 479.7 | 480 | 1,709 |
2021-01-01 10:48:00 | 480 | 480.35 | 479.9 | 480.05 | 972 |
2021-01-01 10:49:00 | 480.35 | 480.35 | 480 | 480.1 | 597 |
2021-01-01 10:50:00 | 480 | 480.25 | 480 | 480 | 904 |
2021-01-01 10:51:00 | 480 | 480.2 | 479.8 | 479.8 | 1,174 |
2021-01-01 10:52:00 | 479.8 | 480.05 | 479.8 | 479.9 | 505 |
2021-01-01 10:53:00 | 479.9 | 480.1 | 479.8 | 479.8 | 282 |
2021-01-01 10:54:00 | 479.8 | 479.95 | 479.6 | 479.6 | 1,423 |
2021-01-01 10:55:00 | 479.6 | 480 | 479.6 | 479.75 | 923 |
2021-01-01 10:56:00 | 479.75 | 480.25 | 479.65 | 480 | 5,621 |
2021-01-01 10:57:00 | 480 | 480.25 | 480 | 480.05 | 2,582 |
2021-01-01 10:58:00 | 480.05 | 480.35 | 479.85 | 479.95 | 10,779 |
2021-01-01 10:59:00 | 479.95 | 480.25 | 479.9 | 480.15 | 671 |
2021-01-01 11:00:00 | 480.15 | 480.2 | 479.85 | 479.85 | 234 |
2021-01-01 11:01:00 | 479.85 | 480.2 | 479.85 | 480.2 | 811 |
2021-01-01 11:02:00 | 480.2 | 480.25 | 479.95 | 479.95 | 1,803 |
2021-01-01 11:03:00 | 479.95 | 480.2 | 479.8 | 479.85 | 905 |
2021-01-01 11:04:00 | 479.85 | 480.2 | 479.85 | 479.95 | 782 |
2021-01-01 11:05:00 | 479.95 | 480.1 | 479.9 | 480 | 231 |
2021-01-01 11:06:00 | 480 | 480.15 | 479.75 | 479.75 | 2,802 |
2021-01-01 11:07:00 | 479.75 | 480.1 | 479.75 | 479.75 | 1,376 |
2021-01-01 11:08:00 | 479.75 | 480 | 479.75 | 479.85 | 1,065 |
2021-01-01 11:09:00 | 479.85 | 480 | 479.75 | 479.75 | 1,402 |
2021-01-01 11:10:00 | 479.75 | 480.1 | 479.7 | 479.75 | 4,075 |
2021-01-01 11:11:00 | 479.75 | 479.8 | 479.75 | 479.8 | 532 |
2021-01-01 11:12:00 | 479.8 | 480.4 | 479.8 | 480.15 | 5,671 |
2021-01-01 11:13:00 | 480.15 | 480.7 | 480.15 | 480.6 | 3,178 |
2021-01-01 11:14:00 | 480.7 | 480.9 | 480.6 | 480.7 | 5,241 |
2021-01-01 11:15:00 | 480.7 | 481.4 | 480.7 | 481.35 | 12,245 |
2021-01-01 11:16:00 | 481.35 | 481.55 | 481.2 | 481.35 | 4,094 |
2021-01-01 11:17:00 | 481.35 | 481.9 | 481.35 | 481.9 | 4,098 |
2021-01-01 11:18:00 | 481.9 | 481.9 | 481.4 | 481.65 | 13,546 |
2021-01-01 11:19:00 | 481.65 | 481.9 | 481.4 | 481.5 | 3,655 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.