date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-04 13:25:00 | 484.45 | 484.5 | 484.15 | 484.15 | 1,742 |
2021-01-04 13:26:00 | 484.15 | 484.45 | 484.15 | 484.3 | 1,266 |
2021-01-04 13:27:00 | 484.3 | 485 | 484.3 | 484.65 | 5,501 |
2021-01-04 13:28:00 | 484.7 | 484.9 | 484.6 | 484.8 | 3,412 |
2021-01-04 13:29:00 | 484.8 | 485 | 484.8 | 484.8 | 4,162 |
2021-01-04 13:30:00 | 484.8 | 485 | 484.6 | 484.65 | 4,997 |
2021-01-04 13:31:00 | 484.65 | 485 | 484.65 | 484.75 | 3,015 |
2021-01-04 13:32:00 | 484.95 | 485 | 484.85 | 484.85 | 1,270 |
2021-01-04 13:33:00 | 484.85 | 484.95 | 484.65 | 484.7 | 7,342 |
2021-01-04 13:34:00 | 484.65 | 485 | 484.65 | 484.75 | 9,691 |
2021-01-04 13:35:00 | 484.75 | 485 | 484.75 | 485 | 6,802 |
2021-01-04 13:36:00 | 485 | 485 | 484.85 | 484.95 | 20,505 |
2021-01-04 13:37:00 | 485 | 485 | 484.85 | 484.85 | 2,002 |
2021-01-04 13:38:00 | 484.85 | 485 | 484.75 | 484.75 | 3,583 |
2021-01-04 13:39:00 | 484.75 | 484.9 | 484.7 | 484.7 | 3,634 |
2021-01-04 13:40:00 | 484.7 | 484.75 | 484.35 | 484.4 | 13,663 |
2021-01-04 13:41:00 | 484.4 | 484.65 | 484.35 | 484.35 | 4,187 |
2021-01-04 13:42:00 | 484.45 | 484.7 | 484.4 | 484.4 | 841 |
2021-01-04 13:43:00 | 484.45 | 484.7 | 484.4 | 484.5 | 1,002 |
2021-01-04 13:44:00 | 484.55 | 484.75 | 484.5 | 484.6 | 3,175 |
2021-01-04 13:45:00 | 484.6 | 486 | 484.6 | 485.85 | 54,071 |
2021-01-04 13:46:00 | 485.85 | 486.5 | 485.8 | 485.85 | 39,672 |
2021-01-04 13:47:00 | 485.85 | 486.1 | 485.7 | 485.85 | 17,019 |
2021-01-04 13:48:00 | 485.85 | 486 | 485.7 | 485.7 | 9,069 |
2021-01-04 13:49:00 | 485.8 | 485.85 | 485.7 | 485.7 | 5,711 |
2021-01-04 13:50:00 | 485.7 | 485.9 | 485.25 | 485.4 | 7,888 |
2021-01-04 13:51:00 | 485.4 | 485.4 | 485 | 485.15 | 12,784 |
2021-01-04 13:52:00 | 485.15 | 485.6 | 485.15 | 485.6 | 9,494 |
2021-01-04 13:53:00 | 485.45 | 485.8 | 485.45 | 485.65 | 8,389 |
2021-01-04 13:54:00 | 485.65 | 485.8 | 485.55 | 485.65 | 3,093 |
2021-01-04 13:55:00 | 485.65 | 485.8 | 485.2 | 485.6 | 11,355 |
2021-01-04 13:56:00 | 485.3 | 485.8 | 485.3 | 485.65 | 5,431 |
2021-01-04 13:57:00 | 485.65 | 485.8 | 485.4 | 485.4 | 2,765 |
2021-01-04 13:58:00 | 485.45 | 485.65 | 485.25 | 485.25 | 1,465 |
2021-01-04 13:59:00 | 485.4 | 485.5 | 485.25 | 485.25 | 1,561 |
2021-01-04 14:00:00 | 485.25 | 485.5 | 484.55 | 484.75 | 12,982 |
2021-01-04 14:01:00 | 484.75 | 485.25 | 484.7 | 484.75 | 5,304 |
2021-01-04 14:02:00 | 484.8 | 485.5 | 484.8 | 485.3 | 4,963 |
2021-01-04 14:03:00 | 485.8 | 485.95 | 485.65 | 485.75 | 17,215 |
2021-01-04 14:04:00 | 485.75 | 486.1 | 485.6 | 486 | 11,744 |
2021-01-04 14:05:00 | 486 | 486 | 485.75 | 485.75 | 6,203 |
2021-01-04 14:06:00 | 485.75 | 486.45 | 485.75 | 486 | 16,673 |
2021-01-04 14:07:00 | 486.1 | 486.45 | 486 | 486.25 | 5,120 |
2021-01-04 14:08:00 | 486.25 | 486.4 | 485.8 | 486.35 | 12,426 |
2021-01-04 14:09:00 | 486.8 | 486.9 | 486.55 | 486.8 | 30,917 |
2021-01-04 14:10:00 | 486.8 | 486.8 | 486.25 | 486.35 | 15,174 |
2021-01-04 14:11:00 | 486.55 | 486.55 | 486.1 | 486.35 | 5,258 |
2021-01-04 14:12:00 | 486.35 | 486.35 | 485.7 | 485.8 | 4,972 |
2021-01-04 14:13:00 | 486 | 486.4 | 485.75 | 486.3 | 5,223 |
2021-01-04 14:14:00 | 486.4 | 486.5 | 485.9 | 486.1 | 4,374 |
2021-01-04 14:15:00 | 486.1 | 486.5 | 485.95 | 486.15 | 10,583 |
2021-01-04 14:16:00 | 486.35 | 486.4 | 485.75 | 485.85 | 5,884 |
2021-01-04 14:17:00 | 485.8 | 485.8 | 485.25 | 485.4 | 12,083 |
2021-01-04 14:18:00 | 485.4 | 485.5 | 484.65 | 484.7 | 12,852 |
2021-01-04 14:19:00 | 484.75 | 484.9 | 484.4 | 484.4 | 14,161 |
2021-01-04 14:20:00 | 484.4 | 485.8 | 484.3 | 485.45 | 6,882 |
2021-01-04 14:21:00 | 485.65 | 485.8 | 485.35 | 485.4 | 3,264 |
2021-01-04 14:22:00 | 485.4 | 485.4 | 484.7 | 484.7 | 8,164 |
2021-01-04 14:23:00 | 484.7 | 485 | 484.7 | 484.85 | 2,308 |
2021-01-04 14:24:00 | 484.85 | 485.15 | 484.8 | 485.05 | 2,195 |
2021-01-04 14:25:00 | 485.05 | 485.3 | 485 | 485.05 | 2,001 |
2021-01-04 14:26:00 | 485.05 | 485.65 | 485 | 485.5 | 15,580 |
2021-01-04 14:27:00 | 485.5 | 485.65 | 485.5 | 485.5 | 7,972 |
2021-01-04 14:28:00 | 485.5 | 485.6 | 485.15 | 485.2 | 4,637 |
2021-01-04 14:29:00 | 485.45 | 485.5 | 485.2 | 485.35 | 2,319 |
2021-01-04 14:30:00 | 485.4 | 485.8 | 485.35 | 485.6 | 4,097 |
2021-01-04 14:31:00 | 485.85 | 486.5 | 485.85 | 486.1 | 18,918 |
2021-01-04 14:32:00 | 486.3 | 486.3 | 486 | 486.05 | 7,367 |
2021-01-04 14:33:00 | 486.05 | 486.25 | 485.8 | 485.95 | 3,275 |
2021-01-04 14:34:00 | 486.1 | 486.1 | 485.95 | 486 | 2,776 |
2021-01-04 14:35:00 | 486.1 | 486.2 | 486 | 486 | 16,805 |
2021-01-04 14:36:00 | 486.2 | 486.2 | 486 | 486.1 | 6,296 |
2021-01-04 14:37:00 | 486.1 | 486.1 | 485.45 | 485.5 | 7,116 |
2021-01-04 14:38:00 | 485.75 | 485.95 | 485.5 | 485.85 | 2,819 |
2021-01-04 14:39:00 | 485.85 | 485.95 | 485.4 | 485.4 | 3,931 |
2021-01-04 14:40:00 | 485.4 | 485.5 | 485.2 | 485.4 | 2,589 |
2021-01-04 14:41:00 | 485.3 | 485.6 | 485.3 | 485.3 | 4,161 |
2021-01-04 14:42:00 | 485.3 | 485.85 | 485.3 | 485.45 | 3,835 |
2021-01-04 14:43:00 | 485.45 | 485.7 | 485.4 | 485.4 | 2,279 |
2021-01-04 14:44:00 | 485.55 | 485.8 | 485.4 | 485.4 | 6,170 |
2021-01-04 14:45:00 | 485.45 | 485.65 | 485.1 | 485.15 | 11,491 |
2021-01-04 14:46:00 | 485.3 | 485.55 | 485.1 | 485.25 | 2,084 |
2021-01-04 14:47:00 | 485.25 | 485.65 | 485.25 | 485.55 | 12,865 |
2021-01-04 14:48:00 | 485.55 | 485.65 | 485.5 | 485.5 | 3,522 |
2021-01-04 14:49:00 | 485.5 | 485.6 | 485.25 | 485.4 | 2,253 |
2021-01-04 14:50:00 | 485.4 | 485.5 | 485.3 | 485.35 | 1,358 |
2021-01-04 14:51:00 | 485.3 | 485.4 | 484.6 | 484.7 | 15,614 |
2021-01-04 14:52:00 | 484.75 | 484.95 | 484.6 | 484.85 | 9,900 |
2021-01-04 14:53:00 | 484.85 | 484.95 | 484.6 | 484.85 | 5,189 |
2021-01-04 14:54:00 | 484.85 | 484.95 | 484.6 | 484.95 | 9,443 |
2021-01-04 14:55:00 | 484.85 | 484.95 | 484.6 | 484.65 | 13,560 |
2021-01-04 14:56:00 | 484.8 | 484.8 | 484.5 | 484.55 | 7,989 |
2021-01-04 14:57:00 | 484.75 | 484.8 | 484.4 | 484.4 | 15,759 |
2021-01-04 14:58:00 | 484.4 | 484.65 | 484.3 | 484.4 | 4,845 |
2021-01-04 14:59:00 | 484.4 | 485.45 | 484.4 | 485.45 | 13,440 |
2021-01-04 15:00:00 | 485.45 | 485.8 | 485.25 | 485.55 | 14,772 |
2021-01-04 15:01:00 | 485.65 | 485.9 | 485.55 | 485.9 | 14,664 |
2021-01-04 15:02:00 | 485.9 | 486.45 | 485.75 | 486.45 | 49,048 |
2021-01-04 15:03:00 | 486.4 | 486.45 | 485.5 | 485.85 | 13,246 |
2021-01-04 15:04:00 | 485.55 | 486.3 | 485.35 | 485.95 | 24,424 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.