date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-04 11:45:00 | 484 | 484 | 483.35 | 483.4 | 7,012 |
2021-01-04 11:46:00 | 483.5 | 484 | 483.4 | 483.75 | 2,106 |
2021-01-04 11:47:00 | 483.8 | 484 | 483.75 | 483.9 | 8,338 |
2021-01-04 11:48:00 | 483.9 | 484 | 483.9 | 483.9 | 3,301 |
2021-01-04 11:49:00 | 483.9 | 483.95 | 483 | 483 | 13,023 |
2021-01-04 11:50:00 | 483 | 483.25 | 483 | 483 | 2,188 |
2021-01-04 11:51:00 | 483 | 483.55 | 482.9 | 483 | 11,247 |
2021-01-04 11:52:00 | 483.45 | 483.45 | 483 | 483.3 | 2,869 |
2021-01-04 11:53:00 | 483.35 | 483.5 | 482.8 | 483.4 | 6,787 |
2021-01-04 11:54:00 | 483.4 | 483.85 | 483.05 | 483.7 | 6,316 |
2021-01-04 11:55:00 | 483.7 | 483.9 | 483.7 | 483.75 | 4,023 |
2021-01-04 11:56:00 | 483.8 | 484 | 483.75 | 483.8 | 1,889 |
2021-01-04 11:57:00 | 484 | 484 | 483.8 | 483.9 | 12,084 |
2021-01-04 11:58:00 | 483.9 | 484 | 483.8 | 483.8 | 1,749 |
2021-01-04 11:59:00 | 483.8 | 483.95 | 483.7 | 483.75 | 2,879 |
2021-01-04 12:00:00 | 483.9 | 483.9 | 483.75 | 483.75 | 2,071 |
2021-01-04 12:01:00 | 483.75 | 483.9 | 483.7 | 483.75 | 923 |
2021-01-04 12:02:00 | 483.75 | 484 | 483.75 | 483.95 | 10,796 |
2021-01-04 12:03:00 | 483.95 | 484.05 | 483.7 | 484 | 4,540 |
2021-01-04 12:04:00 | 483.95 | 484 | 483.7 | 483.75 | 1,767 |
2021-01-04 12:05:00 | 483.75 | 484 | 483.75 | 483.9 | 2,019 |
2021-01-04 12:06:00 | 483.9 | 484 | 483.8 | 483.8 | 6,438 |
2021-01-04 12:07:00 | 484.1 | 484.15 | 483.8 | 483.9 | 3,688 |
2021-01-04 12:08:00 | 483.9 | 483.95 | 483.35 | 483.45 | 11,920 |
2021-01-04 12:09:00 | 483.45 | 483.95 | 483.45 | 483.7 | 2,874 |
2021-01-04 12:10:00 | 483.8 | 484.6 | 483.8 | 484.3 | 22,021 |
2021-01-04 12:11:00 | 484.25 | 484.3 | 483.7 | 483.9 | 6,578 |
2021-01-04 12:12:00 | 483.9 | 484 | 483.85 | 483.9 | 2,391 |
2021-01-04 12:13:00 | 483.9 | 484 | 483.8 | 483.8 | 2,537 |
2021-01-04 12:14:00 | 483.8 | 484 | 483.8 | 483.9 | 4,009 |
2021-01-04 12:15:00 | 483.9 | 484 | 483.8 | 483.8 | 5,444 |
2021-01-04 12:16:00 | 483.85 | 484 | 483.55 | 483.55 | 9,982 |
2021-01-04 12:17:00 | 483.55 | 483.85 | 483.55 | 483.7 | 1,570 |
2021-01-04 12:18:00 | 483.7 | 483.95 | 483.6 | 483.6 | 2,697 |
2021-01-04 12:19:00 | 483.6 | 484 | 483.6 | 483.7 | 4,463 |
2021-01-04 12:20:00 | 483.7 | 484 | 483.7 | 483.75 | 2,768 |
2021-01-04 12:21:00 | 483.75 | 484.5 | 483.75 | 484.15 | 7,579 |
2021-01-04 12:22:00 | 484.15 | 484.4 | 484.1 | 484.2 | 1,143 |
2021-01-04 12:23:00 | 484.15 | 484.15 | 483.85 | 484 | 13,595 |
2021-01-04 12:24:00 | 484 | 484.2 | 483.85 | 483.9 | 1,153 |
2021-01-04 12:25:00 | 483.95 | 484.8 | 483.9 | 484.55 | 15,852 |
2021-01-04 12:26:00 | 484.75 | 484.8 | 484.1 | 484.1 | 35,801 |
2021-01-04 12:27:00 | 484.1 | 484.35 | 483.8 | 483.8 | 15,343 |
2021-01-04 12:28:00 | 483.6 | 484 | 483.6 | 483.6 | 6,939 |
2021-01-04 12:29:00 | 483.65 | 483.9 | 483.5 | 483.65 | 5,228 |
2021-01-04 12:30:00 | 483.65 | 484 | 483.65 | 483.75 | 1,380 |
2021-01-04 12:31:00 | 483.75 | 483.95 | 483.5 | 483.6 | 6,954 |
2021-01-04 12:32:00 | 483.6 | 483.85 | 483.5 | 483.5 | 4,558 |
2021-01-04 12:33:00 | 483.5 | 483.8 | 483.5 | 483.7 | 1,192 |
2021-01-04 12:34:00 | 483.7 | 483.95 | 483.7 | 483.85 | 2,492 |
2021-01-04 12:35:00 | 483.85 | 484 | 483.45 | 483.45 | 9,473 |
2021-01-04 12:36:00 | 483.45 | 483.8 | 483.45 | 483.6 | 2,353 |
2021-01-04 12:37:00 | 483.6 | 483.8 | 483.5 | 483.55 | 1,696 |
2021-01-04 12:38:00 | 483.55 | 483.85 | 483.55 | 483.7 | 1,591 |
2021-01-04 12:39:00 | 483.7 | 483.85 | 483.65 | 483.7 | 2,361 |
2021-01-04 12:40:00 | 483.7 | 483.95 | 483.7 | 483.8 | 3,854 |
2021-01-04 12:41:00 | 483.8 | 484 | 483.8 | 483.8 | 2,023 |
2021-01-04 12:42:00 | 483.8 | 484 | 483.7 | 483.8 | 2,385 |
2021-01-04 12:43:00 | 483.8 | 484 | 483.8 | 483.85 | 4,849 |
2021-01-04 12:44:00 | 483.85 | 484 | 483.85 | 483.85 | 2,246 |
2021-01-04 12:45:00 | 483.8 | 483.95 | 483.7 | 483.7 | 7,458 |
2021-01-04 12:46:00 | 483.7 | 483.95 | 483.7 | 483.85 | 1,821 |
2021-01-04 12:47:00 | 483.85 | 484 | 483.75 | 483.75 | 3,096 |
2021-01-04 12:48:00 | 483.75 | 484 | 483.75 | 483.95 | 1,646 |
2021-01-04 12:49:00 | 483.95 | 483.95 | 483.75 | 483.85 | 1,865 |
2021-01-04 12:50:00 | 483.95 | 484 | 483.8 | 483.9 | 1,644 |
2021-01-04 12:51:00 | 483.9 | 484 | 483.75 | 483.75 | 4,107 |
2021-01-04 12:52:00 | 483.75 | 483.95 | 483.7 | 483.8 | 1,372 |
2021-01-04 12:53:00 | 483.8 | 483.95 | 483.7 | 483.85 | 1,764 |
2021-01-04 12:54:00 | 483.85 | 483.95 | 483.7 | 483.8 | 3,293 |
2021-01-04 12:55:00 | 483.8 | 483.95 | 483.7 | 483.7 | 3,184 |
2021-01-04 12:56:00 | 483.7 | 483.75 | 483.65 | 483.65 | 1,519 |
2021-01-04 12:57:00 | 483.65 | 484 | 483.65 | 483.85 | 22,119 |
2021-01-04 12:58:00 | 483.85 | 484.15 | 483.85 | 483.95 | 6,519 |
2021-01-04 12:59:00 | 484.25 | 484.4 | 484 | 484.1 | 3,336 |
2021-01-04 13:00:00 | 484.1 | 484.4 | 484 | 484 | 871 |
2021-01-04 13:01:00 | 484.25 | 484.4 | 483.95 | 483.95 | 4,387 |
2021-01-04 13:02:00 | 483.95 | 484.35 | 483.85 | 484.05 | 1,966 |
2021-01-04 13:03:00 | 484.05 | 484.05 | 483.65 | 483.65 | 2,741 |
2021-01-04 13:04:00 | 483.9 | 483.9 | 483.4 | 483.5 | 3,986 |
2021-01-04 13:05:00 | 483.5 | 483.7 | 483.5 | 483.55 | 5,743 |
2021-01-04 13:06:00 | 483.55 | 483.7 | 483.55 | 483.6 | 1,717 |
2021-01-04 13:07:00 | 483.6 | 483.7 | 483.6 | 483.65 | 1,210 |
2021-01-04 13:08:00 | 483.7 | 484 | 483.6 | 483.9 | 3,115 |
2021-01-04 13:09:00 | 483.9 | 484.05 | 483.9 | 484 | 2,935 |
2021-01-04 13:10:00 | 484 | 484.4 | 484 | 484.4 | 7,159 |
2021-01-04 13:11:00 | 484.4 | 484.45 | 484.15 | 484.25 | 3,027 |
2021-01-04 13:12:00 | 484.25 | 484.5 | 484.2 | 484.5 | 2,925 |
2021-01-04 13:13:00 | 484.5 | 484.5 | 483.9 | 483.9 | 9,435 |
2021-01-04 13:14:00 | 483.9 | 484.15 | 483.8 | 484.1 | 2,154 |
2021-01-04 13:15:00 | 484.1 | 484.3 | 483.9 | 484.3 | 667 |
2021-01-04 13:16:00 | 484.15 | 484.35 | 484.15 | 484.3 | 1,568 |
2021-01-04 13:17:00 | 484.3 | 484.6 | 484.3 | 484.4 | 10,244 |
2021-01-04 13:18:00 | 484.4 | 485 | 484.4 | 484.85 | 21,322 |
2021-01-04 13:19:00 | 484.85 | 484.95 | 484.5 | 484.5 | 7,259 |
2021-01-04 13:20:00 | 484.55 | 484.9 | 484.5 | 484.75 | 4,291 |
2021-01-04 13:21:00 | 484.75 | 485 | 484.4 | 484.5 | 5,749 |
2021-01-04 13:22:00 | 484.5 | 484.5 | 484 | 484.05 | 4,439 |
2021-01-04 13:23:00 | 484.05 | 484.4 | 483.85 | 484.15 | 2,925 |
2021-01-04 13:24:00 | 484.15 | 484.5 | 484.15 | 484.45 | 1,502 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.