date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-05 10:30:00 | 483.6 | 483.7 | 483.55 | 483.55 | 1,839 |
2021-01-05 10:31:00 | 483.5 | 483.95 | 483.4 | 483.6 | 3,357 |
2021-01-05 10:32:00 | 483.55 | 483.9 | 483.55 | 483.85 | 1,196 |
2021-01-05 10:33:00 | 483.85 | 483.85 | 483.45 | 483.7 | 3,283 |
2021-01-05 10:34:00 | 483.7 | 483.7 | 483.15 | 483.15 | 3,131 |
2021-01-05 10:35:00 | 483.15 | 483.5 | 483.05 | 483.15 | 2,441 |
2021-01-05 10:36:00 | 483.4 | 483.85 | 483.15 | 483.8 | 5,138 |
2021-01-05 10:37:00 | 483.75 | 484.1 | 483.6 | 483.8 | 16,152 |
2021-01-05 10:38:00 | 483.8 | 483.85 | 483.5 | 483.85 | 1,373 |
2021-01-05 10:39:00 | 483.85 | 483.85 | 483.5 | 483.75 | 2,799 |
2021-01-05 10:40:00 | 483.5 | 483.8 | 483.35 | 483.5 | 4,781 |
2021-01-05 10:41:00 | 483.5 | 483.55 | 483.3 | 483.3 | 1,931 |
2021-01-05 10:42:00 | 483.3 | 483.75 | 483.3 | 483.55 | 6,415 |
2021-01-05 10:43:00 | 483.55 | 484 | 483.5 | 484 | 6,120 |
2021-01-05 10:44:00 | 484.15 | 484.5 | 483.7 | 483.7 | 23,134 |
2021-01-05 10:45:00 | 483.7 | 484.1 | 483.7 | 484.1 | 1,352 |
2021-01-05 10:46:00 | 484.1 | 484.25 | 483.75 | 484 | 1,591 |
2021-01-05 10:47:00 | 483.75 | 484 | 483.75 | 483.95 | 1,583 |
2021-01-05 10:48:00 | 483.75 | 484.2 | 483.75 | 484.15 | 10,122 |
2021-01-05 10:49:00 | 484.15 | 484.2 | 483.95 | 483.95 | 815 |
2021-01-05 10:50:00 | 483.95 | 484.2 | 483.8 | 483.95 | 2,210 |
2021-01-05 10:51:00 | 483.95 | 484.3 | 483.95 | 484.3 | 4,264 |
2021-01-05 10:52:00 | 484.3 | 484.9 | 484.15 | 484.7 | 15,963 |
2021-01-05 10:53:00 | 484.8 | 484.95 | 484.3 | 484.3 | 5,845 |
2021-01-05 10:54:00 | 484.3 | 484.7 | 484.25 | 484.7 | 6,071 |
2021-01-05 10:55:00 | 484.7 | 484.8 | 484.3 | 484.7 | 7,300 |
2021-01-05 10:56:00 | 484.7 | 485 | 484.5 | 484.85 | 2,408 |
2021-01-05 10:57:00 | 484.85 | 484.9 | 484.35 | 484.6 | 7,561 |
2021-01-05 10:58:00 | 484.25 | 484.4 | 483.9 | 483.9 | 4,814 |
2021-01-05 10:59:00 | 484.2 | 484.25 | 483.9 | 484 | 1,876 |
2021-01-05 11:00:00 | 484 | 484.25 | 484 | 484 | 4,852 |
2021-01-05 11:01:00 | 484 | 484.2 | 483.7 | 483.75 | 2,911 |
2021-01-05 11:02:00 | 483.75 | 484 | 483.7 | 483.7 | 2,713 |
2021-01-05 11:03:00 | 484 | 484 | 483.35 | 483.5 | 3,843 |
2021-01-05 11:04:00 | 483.45 | 483.8 | 483.35 | 483.35 | 1,656 |
2021-01-05 11:05:00 | 483.35 | 483.8 | 483.35 | 483.75 | 5,950 |
2021-01-05 11:06:00 | 483.75 | 483.8 | 483.4 | 483.7 | 4,275 |
2021-01-05 11:07:00 | 483.75 | 483.95 | 483.7 | 483.9 | 3,413 |
2021-01-05 11:08:00 | 483.9 | 484.35 | 483.9 | 484.2 | 1,410 |
2021-01-05 11:09:00 | 484.2 | 484.3 | 484.1 | 484.1 | 1,116 |
2021-01-05 11:10:00 | 484.25 | 484.25 | 483.5 | 483.75 | 17,406 |
2021-01-05 11:11:00 | 483.75 | 484.35 | 483.75 | 484.35 | 1,847 |
2021-01-05 11:12:00 | 484.35 | 484.35 | 484.15 | 484.25 | 1,405 |
2021-01-05 11:13:00 | 484.3 | 484.3 | 484 | 484 | 1,387 |
2021-01-05 11:14:00 | 484 | 484.15 | 484 | 484.15 | 1,475 |
2021-01-05 11:15:00 | 484.15 | 484.15 | 483.55 | 483.95 | 7,414 |
2021-01-05 11:16:00 | 483.75 | 484 | 483.7 | 483.95 | 1,079 |
2021-01-05 11:17:00 | 483.95 | 483.95 | 483.85 | 483.95 | 292 |
2021-01-05 11:18:00 | 483.95 | 484.15 | 483.95 | 484 | 2,004 |
2021-01-05 11:19:00 | 484 | 484 | 483.9 | 484 | 2,103 |
2021-01-05 11:20:00 | 484.1 | 484.1 | 483.9 | 483.9 | 1,479 |
2021-01-05 11:21:00 | 483.85 | 483.9 | 483.5 | 483.7 | 3,508 |
2021-01-05 11:22:00 | 483.9 | 484 | 483.65 | 483.95 | 2,679 |
2021-01-05 11:23:00 | 483.95 | 484.3 | 483.65 | 484.3 | 1,163 |
2021-01-05 11:24:00 | 484.3 | 484.3 | 484.05 | 484.1 | 1,231 |
2021-01-05 11:25:00 | 484.1 | 484.25 | 484 | 484 | 501 |
2021-01-05 11:26:00 | 484 | 484.4 | 484 | 484.1 | 1,345 |
2021-01-05 11:27:00 | 484.1 | 484.35 | 484.05 | 484.1 | 819 |
2021-01-05 11:28:00 | 484.1 | 484.7 | 484.1 | 484.4 | 5,229 |
2021-01-05 11:29:00 | 484.7 | 484.9 | 484.5 | 484.85 | 1,361 |
2021-01-05 11:30:00 | 484.55 | 484.85 | 484.5 | 484.55 | 2,449 |
2021-01-05 11:31:00 | 484.55 | 484.75 | 484.55 | 484.7 | 1,151 |
2021-01-05 11:32:00 | 484.7 | 485 | 484.45 | 485 | 10,780 |
2021-01-05 11:33:00 | 485 | 485.15 | 484.75 | 484.95 | 10,045 |
2021-01-05 11:34:00 | 484.95 | 484.95 | 484.9 | 484.9 | 2,108 |
2021-01-05 11:35:00 | 484.9 | 484.9 | 484.45 | 484.45 | 5,578 |
2021-01-05 11:36:00 | 484.45 | 484.7 | 484.45 | 484.7 | 458 |
2021-01-05 11:37:00 | 484.7 | 484.7 | 484.2 | 484.25 | 2,085 |
2021-01-05 11:38:00 | 484.1 | 484.25 | 484.1 | 484.1 | 280 |
2021-01-05 11:39:00 | 484.1 | 484.6 | 484.1 | 484.6 | 3,318 |
2021-01-05 11:40:00 | 484.6 | 484.7 | 484.4 | 484.5 | 590 |
2021-01-05 11:41:00 | 484.7 | 484.7 | 484.35 | 484.35 | 1,453 |
2021-01-05 11:42:00 | 484.35 | 484.5 | 484.35 | 484.5 | 2,114 |
2021-01-05 11:43:00 | 484.5 | 484.8 | 484.45 | 484.7 | 1,623 |
2021-01-05 11:44:00 | 484.7 | 484.8 | 484.5 | 484.55 | 1,249 |
2021-01-05 11:45:00 | 484.55 | 484.8 | 484.55 | 484.75 | 1,556 |
2021-01-05 11:46:00 | 484.75 | 484.8 | 484.6 | 484.8 | 1,164 |
2021-01-05 11:47:00 | 484.8 | 484.85 | 484.6 | 484.7 | 1,083 |
2021-01-05 11:48:00 | 484.7 | 484.9 | 484.7 | 484.9 | 2,031 |
2021-01-05 11:49:00 | 484.9 | 485.1 | 484.8 | 485.1 | 16,962 |
2021-01-05 11:50:00 | 485.1 | 485.2 | 485 | 485.2 | 2,061 |
2021-01-05 11:51:00 | 485.2 | 485.2 | 485 | 485.1 | 1,785 |
2021-01-05 11:52:00 | 485.1 | 485.1 | 485 | 485.1 | 843 |
2021-01-05 11:53:00 | 485.1 | 485.45 | 485.1 | 485.35 | 4,843 |
2021-01-05 11:54:00 | 485.35 | 485.7 | 485.25 | 485.45 | 7,930 |
2021-01-05 11:55:00 | 485.45 | 485.6 | 485.1 | 485.2 | 2,621 |
2021-01-05 11:56:00 | 485.2 | 485.45 | 485.1 | 485.3 | 4,350 |
2021-01-05 11:57:00 | 485.4 | 485.5 | 485.2 | 485.4 | 2,052 |
2021-01-05 11:58:00 | 485.6 | 486 | 485.4 | 485.8 | 10,170 |
2021-01-05 11:59:00 | 485.8 | 486 | 485.8 | 486 | 1,609 |
2021-01-05 12:00:00 | 485.9 | 486 | 485.45 | 485.75 | 4,203 |
2021-01-05 12:01:00 | 485.75 | 485.85 | 485.5 | 485.6 | 1,401 |
2021-01-05 12:02:00 | 485.7 | 485.7 | 485.4 | 485.5 | 3,835 |
2021-01-05 12:03:00 | 485.5 | 485.7 | 485.4 | 485.7 | 4,796 |
2021-01-05 12:04:00 | 485.7 | 485.9 | 485.6 | 485.8 | 2,425 |
2021-01-05 12:05:00 | 485.8 | 485.85 | 485.45 | 485.7 | 2,148 |
2021-01-05 12:06:00 | 485.35 | 485.7 | 484.6 | 484.6 | 5,594 |
2021-01-05 12:07:00 | 484.85 | 485.8 | 484.6 | 485.8 | 1,444 |
2021-01-05 12:08:00 | 485.8 | 485.8 | 485.35 | 485.65 | 2,587 |
2021-01-05 12:09:00 | 485.65 | 485.8 | 485.4 | 485.8 | 588 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.