date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-04 15:05:00 | 486 | 486 | 485.55 | 485.55 | 10,841 |
2021-01-04 15:06:00 | 485.55 | 486 | 485.5 | 485.8 | 17,301 |
2021-01-04 15:07:00 | 486 | 486 | 485.6 | 485.75 | 12,003 |
2021-01-04 15:08:00 | 485.75 | 486.3 | 485.75 | 486.25 | 34,742 |
2021-01-04 15:09:00 | 486.25 | 486.3 | 485.9 | 486.2 | 16,103 |
2021-01-04 15:10:00 | 486.3 | 486.9 | 486 | 486.9 | 37,603 |
2021-01-04 15:11:00 | 486.65 | 487 | 486.25 | 486.4 | 42,628 |
2021-01-04 15:12:00 | 486.35 | 486.7 | 486.1 | 486.7 | 19,722 |
2021-01-04 15:13:00 | 486.4 | 486.9 | 486.3 | 486.3 | 21,908 |
2021-01-04 15:14:00 | 486.4 | 486.85 | 486.3 | 486.5 | 50,434 |
2021-01-04 15:15:00 | 486.85 | 487 | 486.6 | 486.7 | 33,018 |
2021-01-04 15:16:00 | 486.95 | 487.2 | 486.45 | 486.7 | 69,883 |
2021-01-04 15:17:00 | 486.9 | 487 | 486 | 486 | 43,786 |
2021-01-04 15:18:00 | 486.05 | 486.6 | 486.05 | 486.5 | 16,474 |
2021-01-04 15:19:00 | 486.45 | 486.7 | 486.35 | 486.45 | 15,918 |
2021-01-04 15:20:00 | 486.45 | 486.5 | 486 | 486.4 | 39,253 |
2021-01-04 15:21:00 | 486.15 | 486.85 | 486 | 486.4 | 53,201 |
2021-01-04 15:22:00 | 486.4 | 486.5 | 486.1 | 486.25 | 13,769 |
2021-01-04 15:23:00 | 486.25 | 486.75 | 486.25 | 486.4 | 14,529 |
2021-01-04 15:24:00 | 486.4 | 486.8 | 486.4 | 486.8 | 8,103 |
2021-01-04 15:25:00 | 486.85 | 486.9 | 486.65 | 486.85 | 16,712 |
2021-01-04 15:26:00 | 486.85 | 487 | 486.75 | 486.9 | 9,357 |
2021-01-04 15:27:00 | 486.9 | 487 | 486.6 | 486.9 | 14,196 |
2021-01-04 15:28:00 | 486.85 | 486.95 | 486.2 | 486.25 | 29,838 |
2021-01-04 15:29:00 | 486.5 | 486.75 | 486.15 | 486.5 | 11,631 |
2021-01-05 09:15:00 | 484 | 484 | 480.25 | 482.1 | 27,080 |
2021-01-05 09:16:00 | 482.1 | 483.9 | 482.1 | 483.35 | 23,046 |
2021-01-05 09:17:00 | 483.4 | 484.65 | 483.3 | 484 | 22,856 |
2021-01-05 09:18:00 | 484.25 | 485.35 | 484 | 484.75 | 19,861 |
2021-01-05 09:19:00 | 484.8 | 486.05 | 484.3 | 485.85 | 31,013 |
2021-01-05 09:20:00 | 485.95 | 486.4 | 485.25 | 486.3 | 13,185 |
2021-01-05 09:21:00 | 486.3 | 486.5 | 485.7 | 486.5 | 19,332 |
2021-01-05 09:22:00 | 486.5 | 489.5 | 486.3 | 489 | 43,318 |
2021-01-05 09:23:00 | 489 | 489.4 | 488.05 | 488.8 | 24,253 |
2021-01-05 09:24:00 | 488.65 | 489.1 | 488.2 | 488.3 | 27,088 |
2021-01-05 09:25:00 | 488.1 | 488.45 | 481.25 | 485.45 | 132,267 |
2021-01-05 09:26:00 | 485.4 | 486.7 | 484.95 | 485.75 | 27,959 |
2021-01-05 09:27:00 | 486.1 | 486.45 | 485 | 485 | 13,938 |
2021-01-05 09:28:00 | 485.25 | 485.95 | 485 | 485.55 | 12,959 |
2021-01-05 09:29:00 | 485.05 | 486 | 485 | 485.4 | 6,919 |
2021-01-05 09:30:00 | 485.75 | 485.75 | 485.15 | 485.3 | 5,729 |
2021-01-05 09:31:00 | 485.3 | 485.45 | 484 | 484 | 20,562 |
2021-01-05 09:32:00 | 484.3 | 484.75 | 484 | 484.75 | 10,662 |
2021-01-05 09:33:00 | 484.45 | 485.05 | 484.45 | 484.95 | 4,807 |
2021-01-05 09:34:00 | 484.95 | 485 | 484.3 | 484.6 | 3,616 |
2021-01-05 09:35:00 | 484.6 | 485 | 484.4 | 484.8 | 2,559 |
2021-01-05 09:36:00 | 485 | 485.2 | 484.8 | 485.2 | 4,065 |
2021-01-05 09:37:00 | 485.2 | 485.7 | 484.8 | 484.8 | 10,635 |
2021-01-05 09:38:00 | 484.75 | 485.1 | 484.5 | 484.85 | 4,030 |
2021-01-05 09:39:00 | 484.55 | 484.55 | 483.55 | 484 | 22,311 |
2021-01-05 09:40:00 | 483.65 | 483.8 | 483.1 | 483.65 | 7,237 |
2021-01-05 09:41:00 | 483.75 | 484.55 | 483.6 | 484.15 | 7,586 |
2021-01-05 09:42:00 | 484.15 | 484.15 | 483.45 | 483.5 | 5,956 |
2021-01-05 09:43:00 | 483.5 | 484.45 | 483.5 | 484.3 | 3,623 |
2021-01-05 09:44:00 | 484.45 | 485 | 484.45 | 485 | 4,263 |
2021-01-05 09:45:00 | 485 | 485 | 484.6 | 484.8 | 1,420 |
2021-01-05 09:46:00 | 484.8 | 484.8 | 484.2 | 484.6 | 12,357 |
2021-01-05 09:47:00 | 484.55 | 484.55 | 483.75 | 484.05 | 4,708 |
2021-01-05 09:48:00 | 484.05 | 484.35 | 484.05 | 484.3 | 1,078 |
2021-01-05 09:49:00 | 484.3 | 484.5 | 484.1 | 484.45 | 4,915 |
2021-01-05 09:50:00 | 484.1 | 484.45 | 484.05 | 484.1 | 3,348 |
2021-01-05 09:51:00 | 484.1 | 484.45 | 484.1 | 484.35 | 5,327 |
2021-01-05 09:52:00 | 484.35 | 484.4 | 484.2 | 484.4 | 334 |
2021-01-05 09:53:00 | 484.4 | 484.75 | 484.4 | 484.7 | 6,001 |
2021-01-05 09:54:00 | 484.7 | 484.7 | 484.3 | 484.5 | 683 |
2021-01-05 09:55:00 | 484.5 | 484.7 | 483.4 | 483.6 | 22,396 |
2021-01-05 09:56:00 | 483.65 | 483.8 | 483.3 | 483.8 | 7,161 |
2021-01-05 09:57:00 | 483.8 | 483.8 | 483.2 | 483.2 | 8,704 |
2021-01-05 09:58:00 | 483.5 | 483.5 | 483 | 483.4 | 7,774 |
2021-01-05 09:59:00 | 483.2 | 483.55 | 483 | 483.4 | 5,103 |
2021-01-05 10:00:00 | 483.25 | 483.6 | 483.2 | 483.35 | 5,456 |
2021-01-05 10:01:00 | 483.35 | 483.4 | 483 | 483.1 | 8,822 |
2021-01-05 10:02:00 | 483.1 | 483.25 | 482.1 | 483.1 | 15,665 |
2021-01-05 10:03:00 | 483.15 | 483.7 | 482.8 | 483.4 | 4,935 |
2021-01-05 10:04:00 | 483.4 | 483.7 | 483.05 | 483.35 | 3,518 |
2021-01-05 10:05:00 | 483.35 | 483.95 | 483.1 | 483.85 | 5,952 |
2021-01-05 10:06:00 | 483.85 | 484.2 | 483.6 | 484.2 | 2,189 |
2021-01-05 10:07:00 | 484.2 | 484.6 | 484.05 | 484.45 | 4,002 |
2021-01-05 10:08:00 | 484.45 | 484.5 | 484.05 | 484.1 | 4,736 |
2021-01-05 10:09:00 | 484.1 | 484.4 | 484.05 | 484.4 | 988 |
2021-01-05 10:10:00 | 484.4 | 484.4 | 483.7 | 483.75 | 3,003 |
2021-01-05 10:11:00 | 484 | 484 | 483.75 | 483.85 | 1,977 |
2021-01-05 10:12:00 | 483.85 | 484.6 | 483.8 | 484.5 | 5,698 |
2021-01-05 10:13:00 | 484.5 | 484.95 | 484.3 | 484.9 | 8,208 |
2021-01-05 10:14:00 | 484.9 | 485.45 | 484.3 | 485 | 15,285 |
2021-01-05 10:15:00 | 485.15 | 485.15 | 484.7 | 484.7 | 2,051 |
2021-01-05 10:16:00 | 484.7 | 484.7 | 483.7 | 483.7 | 5,567 |
2021-01-05 10:17:00 | 483.75 | 484 | 483.75 | 483.95 | 3,549 |
2021-01-05 10:18:00 | 484 | 484.05 | 483.75 | 483.95 | 5,268 |
2021-01-05 10:19:00 | 483.95 | 484 | 483.2 | 483.65 | 9,756 |
2021-01-05 10:20:00 | 483.1 | 483.4 | 483.05 | 483.2 | 2,256 |
2021-01-05 10:21:00 | 483.3 | 483.9 | 483.2 | 483.3 | 6,886 |
2021-01-05 10:22:00 | 483.3 | 483.7 | 483.2 | 483.5 | 3,637 |
2021-01-05 10:23:00 | 483.5 | 483.7 | 483.25 | 483.5 | 7,770 |
2021-01-05 10:24:00 | 483.4 | 483.5 | 483.1 | 483.25 | 5,971 |
2021-01-05 10:25:00 | 483.5 | 483.8 | 483.3 | 483.65 | 9,453 |
2021-01-05 10:26:00 | 483.9 | 484 | 483.6 | 484 | 1,552 |
2021-01-05 10:27:00 | 484 | 484.4 | 483.5 | 484 | 5,726 |
2021-01-05 10:28:00 | 484 | 484 | 483.6 | 484 | 6,532 |
2021-01-05 10:29:00 | 484.05 | 484.05 | 483.6 | 483.6 | 2,033 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.