date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-04 10:05:00 | 485.6 | 485.85 | 485.45 | 485.85 | 6,257 |
2021-01-04 10:06:00 | 485.8 | 486 | 485.5 | 485.5 | 10,411 |
2021-01-04 10:07:00 | 485.4 | 485.8 | 485.15 | 485.5 | 11,545 |
2021-01-04 10:08:00 | 485.65 | 485.7 | 484.65 | 484.65 | 13,785 |
2021-01-04 10:09:00 | 484.2 | 484.8 | 484.2 | 484.75 | 26,235 |
2021-01-04 10:10:00 | 485.1 | 485.1 | 484.75 | 485 | 6,304 |
2021-01-04 10:11:00 | 484.95 | 485 | 484.6 | 484.7 | 6,815 |
2021-01-04 10:12:00 | 484.7 | 485 | 484.65 | 484.95 | 11,729 |
2021-01-04 10:13:00 | 484.95 | 485 | 484.55 | 484.8 | 7,827 |
2021-01-04 10:14:00 | 484.8 | 485 | 484.7 | 484.7 | 5,864 |
2021-01-04 10:15:00 | 484.7 | 485 | 484.7 | 484.95 | 7,450 |
2021-01-04 10:16:00 | 484.95 | 485 | 484.7 | 484.9 | 5,621 |
2021-01-04 10:17:00 | 484.9 | 485 | 484 | 484.7 | 35,905 |
2021-01-04 10:18:00 | 484.6 | 485.2 | 484.6 | 485.2 | 9,441 |
2021-01-04 10:19:00 | 484.9 | 485.2 | 484.5 | 484.95 | 9,582 |
2021-01-04 10:20:00 | 484.85 | 485.6 | 484.85 | 485.35 | 7,029 |
2021-01-04 10:21:00 | 485.35 | 485.6 | 484.55 | 484.8 | 14,435 |
2021-01-04 10:22:00 | 484.55 | 485 | 484.35 | 484.9 | 7,166 |
2021-01-04 10:23:00 | 484.7 | 485.2 | 484.7 | 485 | 8,534 |
2021-01-04 10:24:00 | 484.8 | 484.95 | 484.1 | 484.1 | 10,787 |
2021-01-04 10:25:00 | 484.05 | 484.95 | 484.05 | 484.9 | 8,581 |
2021-01-04 10:26:00 | 484.9 | 485.05 | 484.8 | 485 | 5,589 |
2021-01-04 10:27:00 | 485 | 485.05 | 484.8 | 485 | 8,856 |
2021-01-04 10:28:00 | 484.9 | 485.05 | 484.8 | 484.9 | 22,652 |
2021-01-04 10:29:00 | 484.9 | 485.1 | 484.35 | 484.35 | 12,332 |
2021-01-04 10:30:00 | 484.7 | 484.75 | 484.15 | 484.3 | 9,461 |
2021-01-04 10:31:00 | 484.5 | 485.1 | 484.3 | 485.1 | 10,963 |
2021-01-04 10:32:00 | 485 | 485.15 | 484.65 | 484.8 | 15,580 |
2021-01-04 10:33:00 | 484.8 | 485 | 484.7 | 484.7 | 4,390 |
2021-01-04 10:34:00 | 484.85 | 484.85 | 484.35 | 484.45 | 7,139 |
2021-01-04 10:35:00 | 484.45 | 484.95 | 484.45 | 484.9 | 3,173 |
2021-01-04 10:36:00 | 484.9 | 485 | 484.85 | 484.9 | 7,744 |
2021-01-04 10:37:00 | 485 | 485 | 484.8 | 484.85 | 8,084 |
2021-01-04 10:38:00 | 485 | 485 | 484.85 | 484.85 | 2,461 |
2021-01-04 10:39:00 | 484.95 | 484.95 | 484.7 | 484.7 | 3,642 |
2021-01-04 10:40:00 | 484.8 | 484.95 | 484.45 | 484.85 | 5,666 |
2021-01-04 10:41:00 | 484.85 | 484.95 | 484.7 | 484.8 | 4,717 |
2021-01-04 10:42:00 | 484.9 | 484.95 | 484.6 | 484.9 | 5,972 |
2021-01-04 10:43:00 | 484.9 | 485 | 484.7 | 484.9 | 18,478 |
2021-01-04 10:44:00 | 484.9 | 484.95 | 484.7 | 484.75 | 2,816 |
2021-01-04 10:45:00 | 484.75 | 485 | 484.75 | 484.9 | 17,746 |
2021-01-04 10:46:00 | 484.8 | 485 | 484.5 | 484.5 | 6,798 |
2021-01-04 10:47:00 | 484.65 | 484.8 | 484.4 | 484.5 | 8,551 |
2021-01-04 10:48:00 | 484.7 | 484.8 | 483.7 | 483.95 | 40,527 |
2021-01-04 10:49:00 | 483.7 | 484 | 483.7 | 483.9 | 5,223 |
2021-01-04 10:50:00 | 484 | 484 | 483.5 | 483.65 | 14,859 |
2021-01-04 10:51:00 | 483.5 | 483.75 | 483.1 | 483.15 | 20,919 |
2021-01-04 10:52:00 | 483.4 | 483.6 | 483.15 | 483.6 | 7,992 |
2021-01-04 10:53:00 | 483 | 483.45 | 482.7 | 483.05 | 50,497 |
2021-01-04 10:54:00 | 483.05 | 483.3 | 482.85 | 482.85 | 10,266 |
2021-01-04 10:55:00 | 482.85 | 483.25 | 482.85 | 483 | 20,555 |
2021-01-04 10:56:00 | 483 | 483 | 482.5 | 482.75 | 30,248 |
2021-01-04 10:57:00 | 482.65 | 482.9 | 482.25 | 482.25 | 22,826 |
2021-01-04 10:58:00 | 482.25 | 482.55 | 481.95 | 481.95 | 43,108 |
2021-01-04 10:59:00 | 481.95 | 482 | 481.6 | 481.95 | 24,045 |
2021-01-04 11:00:00 | 481.95 | 482 | 480.2 | 480.3 | 50,534 |
2021-01-04 11:01:00 | 480.25 | 481.7 | 479.9 | 481.45 | 108,644 |
2021-01-04 11:02:00 | 481.7 | 482 | 481.45 | 482 | 18,995 |
2021-01-04 11:03:00 | 481.7 | 481.9 | 480.6 | 480.6 | 12,392 |
2021-01-04 11:04:00 | 480.6 | 480.7 | 480.3 | 480.35 | 12,482 |
2021-01-04 11:05:00 | 480.4 | 480.6 | 480 | 480.05 | 24,137 |
2021-01-04 11:06:00 | 479.5 | 480 | 479.35 | 479.7 | 24,601 |
2021-01-04 11:07:00 | 479.6 | 481 | 479.6 | 481 | 21,658 |
2021-01-04 11:08:00 | 480.85 | 481 | 480.45 | 480.7 | 23,419 |
2021-01-04 11:09:00 | 480.7 | 481.2 | 480.55 | 480.95 | 14,183 |
2021-01-04 11:10:00 | 481.3 | 481.5 | 480.75 | 481.1 | 12,238 |
2021-01-04 11:11:00 | 481.25 | 481.5 | 480.6 | 481.3 | 14,017 |
2021-01-04 11:12:00 | 481.1 | 482.3 | 481.1 | 482.3 | 22,629 |
2021-01-04 11:13:00 | 481.9 | 483 | 481.9 | 482.7 | 38,641 |
2021-01-04 11:14:00 | 482.7 | 483 | 482.55 | 482.85 | 20,555 |
2021-01-04 11:15:00 | 482.85 | 483.65 | 482.6 | 483.05 | 30,785 |
2021-01-04 11:16:00 | 483 | 484 | 483 | 483.8 | 22,179 |
2021-01-04 11:17:00 | 483.8 | 484.4 | 483.3 | 483.6 | 24,858 |
2021-01-04 11:18:00 | 483.9 | 483.9 | 483.5 | 483.75 | 6,687 |
2021-01-04 11:19:00 | 483.75 | 483.75 | 483 | 483.45 | 6,311 |
2021-01-04 11:20:00 | 483.45 | 483.5 | 482.6 | 482.7 | 9,160 |
2021-01-04 11:21:00 | 482.7 | 482.8 | 482 | 482.4 | 7,089 |
2021-01-04 11:22:00 | 482.4 | 482.85 | 482.05 | 482.7 | 12,952 |
2021-01-04 11:23:00 | 482.95 | 482.95 | 482.7 | 482.7 | 3,726 |
2021-01-04 11:24:00 | 482.8 | 484 | 482.8 | 484 | 8,526 |
2021-01-04 11:25:00 | 484 | 484.2 | 483.55 | 484.2 | 18,651 |
2021-01-04 11:26:00 | 484.05 | 484.65 | 484 | 484.2 | 16,066 |
2021-01-04 11:27:00 | 484.4 | 484.4 | 484.05 | 484.35 | 2,464 |
2021-01-04 11:28:00 | 484.35 | 484.35 | 483.9 | 483.9 | 5,104 |
2021-01-04 11:29:00 | 483.9 | 484.1 | 483.55 | 484 | 2,888 |
2021-01-04 11:30:00 | 484 | 484.05 | 483.45 | 483.7 | 5,775 |
2021-01-04 11:31:00 | 483.7 | 484.5 | 483.5 | 484.3 | 17,128 |
2021-01-04 11:32:00 | 484.3 | 484.7 | 484.2 | 484.45 | 14,231 |
2021-01-04 11:33:00 | 484.35 | 484.7 | 484.35 | 484.45 | 3,862 |
2021-01-04 11:34:00 | 484.65 | 484.75 | 484.4 | 484.4 | 9,808 |
2021-01-04 11:35:00 | 484.65 | 484.65 | 484.2 | 484.25 | 2,354 |
2021-01-04 11:36:00 | 484.25 | 484.6 | 483.5 | 483.75 | 7,348 |
2021-01-04 11:37:00 | 483.75 | 484.45 | 483.25 | 484.1 | 8,602 |
2021-01-04 11:38:00 | 484.1 | 484.3 | 483.85 | 483.85 | 804 |
2021-01-04 11:39:00 | 483.85 | 484 | 483.85 | 483.85 | 1,252 |
2021-01-04 11:40:00 | 483.85 | 484.55 | 483.85 | 484.25 | 9,512 |
2021-01-04 11:41:00 | 484.25 | 484.45 | 484.2 | 484.25 | 2,265 |
2021-01-04 11:42:00 | 484.25 | 484.7 | 484.25 | 484.5 | 7,136 |
2021-01-04 11:43:00 | 484.5 | 484.6 | 484.05 | 484.2 | 3,265 |
2021-01-04 11:44:00 | 484.2 | 484.25 | 484 | 484 | 4,094 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.