date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-01 14:40:00 | 479 | 479.5 | 479 | 479.35 | 10,346 |
2021-01-01 14:41:00 | 479.15 | 479.5 | 479 | 479 | 5,503 |
2021-01-01 14:42:00 | 479.3 | 479.3 | 478.9 | 479.3 | 4,590 |
2021-01-01 14:43:00 | 479.05 | 479.3 | 479 | 479.15 | 5,853 |
2021-01-01 14:44:00 | 479.15 | 479.25 | 478.85 | 479.2 | 8,648 |
2021-01-01 14:45:00 | 479 | 479.25 | 479 | 479 | 4,828 |
2021-01-01 14:46:00 | 479.2 | 479.2 | 478.35 | 478.55 | 15,096 |
2021-01-01 14:47:00 | 478.35 | 479 | 478.35 | 478.9 | 5,685 |
2021-01-01 14:48:00 | 478.9 | 478.9 | 478.25 | 478.35 | 7,564 |
2021-01-01 14:49:00 | 478.4 | 478.5 | 478.3 | 478.4 | 5,870 |
2021-01-01 14:50:00 | 478.4 | 478.4 | 478.05 | 478.1 | 9,491 |
2021-01-01 14:51:00 | 478.05 | 478.25 | 477.6 | 477.9 | 20,542 |
2021-01-01 14:52:00 | 478.15 | 478.35 | 477.7 | 478.15 | 10,162 |
2021-01-01 14:53:00 | 478 | 478.8 | 477.9 | 478.75 | 8,656 |
2021-01-01 14:54:00 | 478.75 | 478.8 | 478.15 | 478.55 | 7,729 |
2021-01-01 14:55:00 | 478.25 | 478.7 | 478.25 | 478.55 | 7,418 |
2021-01-01 14:56:00 | 478.55 | 478.6 | 478.25 | 478.35 | 5,861 |
2021-01-01 14:57:00 | 478.35 | 478.55 | 478.2 | 478.2 | 9,439 |
2021-01-01 14:58:00 | 478.2 | 478.45 | 477.95 | 477.95 | 7,564 |
2021-01-01 14:59:00 | 477.95 | 478.75 | 477.85 | 478.5 | 11,496 |
2021-01-01 15:00:00 | 478.5 | 478.7 | 478.05 | 478.45 | 7,310 |
2021-01-01 15:01:00 | 478.25 | 478.5 | 478 | 478 | 6,660 |
2021-01-01 15:02:00 | 478.35 | 478.45 | 477.9 | 478.15 | 5,611 |
2021-01-01 15:03:00 | 478.15 | 478.35 | 477.75 | 477.75 | 6,825 |
2021-01-01 15:04:00 | 477.9 | 478.2 | 477.6 | 478.05 | 17,454 |
2021-01-01 15:05:00 | 478.05 | 478.2 | 477.8 | 478.1 | 15,256 |
2021-01-01 15:06:00 | 478.1 | 478.2 | 477.8 | 478 | 8,087 |
2021-01-01 15:07:00 | 478 | 478.2 | 477.8 | 478.05 | 6,953 |
2021-01-01 15:08:00 | 477.8 | 478.45 | 477.7 | 478.1 | 11,707 |
2021-01-01 15:09:00 | 478.15 | 478.3 | 477.7 | 477.8 | 13,524 |
2021-01-01 15:10:00 | 478 | 478.3 | 477.8 | 477.9 | 10,112 |
2021-01-01 15:11:00 | 477.85 | 478.3 | 477.5 | 478 | 34,332 |
2021-01-01 15:12:00 | 478.15 | 478.4 | 477.85 | 478.4 | 15,384 |
2021-01-01 15:13:00 | 478.2 | 478.7 | 478.15 | 478.7 | 13,027 |
2021-01-01 15:14:00 | 478.6 | 478.8 | 478.4 | 478.5 | 10,594 |
2021-01-01 15:15:00 | 478.5 | 479 | 478.4 | 479 | 32,970 |
2021-01-01 15:16:00 | 479 | 479 | 478.7 | 478.9 | 21,035 |
2021-01-01 15:17:00 | 478.75 | 478.9 | 478.6 | 478.65 | 12,140 |
2021-01-01 15:18:00 | 479 | 479 | 478.65 | 478.85 | 13,015 |
2021-01-01 15:19:00 | 478.65 | 478.85 | 478.6 | 478.65 | 7,680 |
2021-01-01 15:20:00 | 478.75 | 478.85 | 478.3 | 478.3 | 24,222 |
2021-01-01 15:21:00 | 478.3 | 479 | 478.15 | 478.35 | 24,946 |
2021-01-01 15:22:00 | 478.35 | 478.7 | 478.15 | 478.5 | 8,913 |
2021-01-01 15:23:00 | 478.5 | 478.85 | 478.35 | 478.8 | 9,193 |
2021-01-01 15:24:00 | 478.8 | 479 | 478.35 | 478.7 | 11,951 |
2021-01-01 15:25:00 | 478.9 | 478.9 | 478.3 | 478.85 | 7,405 |
2021-01-01 15:26:00 | 478.85 | 479.25 | 478.6 | 478.8 | 13,405 |
2021-01-01 15:27:00 | 478.8 | 479.5 | 478.8 | 479.05 | 12,506 |
2021-01-01 15:28:00 | 479.3 | 479.4 | 478.5 | 479.05 | 6,621 |
2021-01-01 15:29:00 | 478.6 | 479.1 | 478.55 | 478.85 | 2,588 |
2021-01-04 09:15:00 | 494 | 494 | 486.1 | 487 | 404,549 |
2021-01-04 09:16:00 | 487.55 | 489.55 | 487.2 | 488.85 | 191,336 |
2021-01-04 09:17:00 | 488.4 | 489 | 486.85 | 486.95 | 122,002 |
2021-01-04 09:18:00 | 487 | 487.45 | 486.3 | 486.65 | 79,973 |
2021-01-04 09:19:00 | 486.8 | 487.3 | 485.45 | 485.8 | 114,497 |
2021-01-04 09:20:00 | 485.75 | 486.8 | 485.1 | 486.45 | 110,115 |
2021-01-04 09:21:00 | 486.15 | 487 | 486.15 | 486.8 | 62,165 |
2021-01-04 09:22:00 | 486.9 | 488.4 | 486.8 | 487.95 | 106,644 |
2021-01-04 09:23:00 | 487.95 | 488.35 | 487.55 | 487.95 | 71,250 |
2021-01-04 09:24:00 | 487.95 | 487.95 | 486.7 | 487.2 | 77,591 |
2021-01-04 09:25:00 | 487.2 | 487.2 | 486 | 486.25 | 37,754 |
2021-01-04 09:26:00 | 486 | 486.35 | 485.5 | 485.8 | 43,829 |
2021-01-04 09:27:00 | 485.8 | 486.35 | 485.55 | 486 | 47,439 |
2021-01-04 09:28:00 | 486 | 487 | 485.9 | 486.6 | 26,365 |
2021-01-04 09:29:00 | 486.8 | 486.85 | 485.5 | 485.7 | 68,040 |
2021-01-04 09:30:00 | 485.6 | 485.8 | 485.2 | 485.75 | 35,537 |
2021-01-04 09:31:00 | 485.2 | 485.5 | 483.35 | 484.6 | 151,678 |
2021-01-04 09:32:00 | 484.6 | 485.95 | 484.6 | 485.8 | 31,404 |
2021-01-04 09:33:00 | 485.8 | 486 | 485.25 | 485.25 | 18,822 |
2021-01-04 09:34:00 | 484.8 | 485.35 | 483.45 | 483.7 | 74,721 |
2021-01-04 09:35:00 | 483.8 | 485.15 | 483.4 | 484.3 | 34,943 |
2021-01-04 09:36:00 | 484.5 | 485.4 | 484.3 | 484.4 | 22,668 |
2021-01-04 09:37:00 | 484.4 | 484.95 | 484.2 | 484.4 | 23,018 |
2021-01-04 09:38:00 | 484.4 | 484.7 | 484.25 | 484.5 | 18,210 |
2021-01-04 09:39:00 | 484.35 | 484.75 | 483.85 | 484.2 | 31,529 |
2021-01-04 09:40:00 | 484.2 | 484.5 | 483.9 | 484.25 | 21,618 |
2021-01-04 09:41:00 | 484.1 | 484.3 | 484.05 | 484.3 | 13,331 |
2021-01-04 09:42:00 | 484.25 | 484.3 | 483 | 483.75 | 60,307 |
2021-01-04 09:43:00 | 483.75 | 483.85 | 483.3 | 483.7 | 17,167 |
2021-01-04 09:44:00 | 483.7 | 485.05 | 483.5 | 485.05 | 40,656 |
2021-01-04 09:45:00 | 484.8 | 485.3 | 484.5 | 485.3 | 34,274 |
2021-01-04 09:46:00 | 485.05 | 485.75 | 484.95 | 485.55 | 40,990 |
2021-01-04 09:47:00 | 485.5 | 486.25 | 485.4 | 486 | 40,184 |
2021-01-04 09:48:00 | 485.8 | 486 | 485.15 | 485.6 | 20,140 |
2021-01-04 09:49:00 | 485.55 | 485.6 | 484.5 | 484.6 | 23,246 |
2021-01-04 09:50:00 | 484.9 | 485.2 | 484.5 | 485.2 | 15,965 |
2021-01-04 09:51:00 | 485.2 | 485.2 | 484.5 | 484.75 | 12,038 |
2021-01-04 09:52:00 | 484.7 | 485.3 | 484.25 | 484.9 | 22,190 |
2021-01-04 09:53:00 | 484.9 | 485.5 | 484.8 | 485.5 | 10,317 |
2021-01-04 09:54:00 | 485.5 | 485.9 | 485.4 | 485.75 | 12,472 |
2021-01-04 09:55:00 | 485.75 | 486.5 | 485.6 | 486.25 | 25,475 |
2021-01-04 09:56:00 | 486.5 | 486.9 | 486.1 | 486.85 | 37,555 |
2021-01-04 09:57:00 | 486.55 | 486.95 | 486.55 | 486.9 | 13,140 |
2021-01-04 09:58:00 | 486.9 | 487.4 | 486.45 | 486.8 | 58,761 |
2021-01-04 09:59:00 | 486.8 | 486.95 | 486.4 | 486.7 | 31,691 |
2021-01-04 10:00:00 | 486.75 | 487.25 | 486.4 | 487.25 | 15,181 |
2021-01-04 10:01:00 | 487.25 | 487.35 | 486.9 | 486.9 | 20,163 |
2021-01-04 10:02:00 | 487 | 487 | 486.4 | 486.6 | 8,759 |
2021-01-04 10:03:00 | 486.6 | 486.75 | 485.25 | 485.25 | 25,013 |
2021-01-04 10:04:00 | 485.6 | 485.8 | 485.15 | 485.6 | 11,399 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.