date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-05 12:10:00 | 485.8 | 485.9 | 485.65 | 485.7 | 1,786 |
2021-01-05 12:11:00 | 485.9 | 485.9 | 485.05 | 485.1 | 3,349 |
2021-01-05 12:12:00 | 485.1 | 485.35 | 485.1 | 485.1 | 554 |
2021-01-05 12:13:00 | 485.1 | 485.35 | 485 | 485.35 | 1,357 |
2021-01-05 12:14:00 | 485.35 | 485.35 | 485.05 | 485.05 | 684 |
2021-01-05 12:15:00 | 485.05 | 485.7 | 485.05 | 485.7 | 987 |
2021-01-05 12:16:00 | 485.4 | 485.75 | 485.4 | 485.4 | 1,324 |
2021-01-05 12:17:00 | 485.4 | 485.7 | 485.4 | 485.45 | 1,381 |
2021-01-05 12:18:00 | 485.45 | 485.7 | 485.45 | 485.45 | 423 |
2021-01-05 12:19:00 | 485.7 | 485.7 | 485.45 | 485.5 | 780 |
2021-01-05 12:20:00 | 485.7 | 485.85 | 485.6 | 485.7 | 2,547 |
2021-01-05 12:21:00 | 485.7 | 485.8 | 485.3 | 485.3 | 4,102 |
2021-01-05 12:22:00 | 485.3 | 485.8 | 485.3 | 485.45 | 1,388 |
2021-01-05 12:23:00 | 485.7 | 485.8 | 485.35 | 485.35 | 1,235 |
2021-01-05 12:24:00 | 485.35 | 485.65 | 485.1 | 485.1 | 5,297 |
2021-01-05 12:25:00 | 485.1 | 485.45 | 485.1 | 485.35 | 470 |
2021-01-05 12:26:00 | 485.35 | 485.5 | 485.15 | 485.15 | 940 |
2021-01-05 12:27:00 | 485.15 | 485.3 | 485.1 | 485.15 | 915 |
2021-01-05 12:28:00 | 485.15 | 485.3 | 485.1 | 485.1 | 1,378 |
2021-01-05 12:29:00 | 485.1 | 485.3 | 485.1 | 485.1 | 762 |
2021-01-05 12:30:00 | 485.3 | 485.3 | 485.1 | 485.15 | 786 |
2021-01-05 12:31:00 | 485.15 | 486 | 485.15 | 486 | 5,762 |
2021-01-05 12:32:00 | 486 | 486 | 485.75 | 485.8 | 3,762 |
2021-01-05 12:33:00 | 485.8 | 486 | 485.75 | 486 | 4,473 |
2021-01-05 12:34:00 | 486 | 486 | 485.85 | 486 | 2,358 |
2021-01-05 12:35:00 | 486 | 486 | 485.8 | 485.95 | 1,168 |
2021-01-05 12:36:00 | 485.95 | 485.95 | 485.45 | 485.55 | 6,309 |
2021-01-05 12:37:00 | 485.55 | 485.95 | 485.55 | 485.95 | 683 |
2021-01-05 12:38:00 | 485.95 | 486 | 485.85 | 485.9 | 970 |
2021-01-05 12:39:00 | 485.95 | 485.95 | 485.7 | 485.9 | 673 |
2021-01-05 12:40:00 | 485.9 | 485.9 | 485.75 | 485.75 | 2,795 |
2021-01-05 12:41:00 | 485.75 | 485.9 | 485.75 | 485.9 | 1,346 |
2021-01-05 12:42:00 | 485.9 | 485.9 | 485.5 | 485.5 | 1,933 |
2021-01-05 12:43:00 | 485.5 | 485.8 | 485.45 | 485.45 | 2,340 |
2021-01-05 12:44:00 | 485.45 | 485.7 | 485.25 | 485.25 | 279 |
2021-01-05 12:45:00 | 485.25 | 485.5 | 484.65 | 484.95 | 7,317 |
2021-01-05 12:46:00 | 484.7 | 484.95 | 484.65 | 484.7 | 2,003 |
2021-01-05 12:47:00 | 484.7 | 485 | 484.7 | 485 | 1,402 |
2021-01-05 12:48:00 | 485 | 485.45 | 485 | 485.45 | 1,085 |
2021-01-05 12:49:00 | 485.45 | 485.45 | 485.2 | 485.25 | 431 |
2021-01-05 12:50:00 | 485.25 | 485.6 | 485.2 | 485.55 | 1,423 |
2021-01-05 12:51:00 | 485.55 | 485.6 | 485.3 | 485.6 | 836 |
2021-01-05 12:52:00 | 485.6 | 485.6 | 485.4 | 485.6 | 1,753 |
2021-01-05 12:53:00 | 485.6 | 485.9 | 485.55 | 485.7 | 1,563 |
2021-01-05 12:54:00 | 485.7 | 486.45 | 485.7 | 486.45 | 16,730 |
2021-01-05 12:55:00 | 486.2 | 486.45 | 486.2 | 486.45 | 2,758 |
2021-01-05 12:56:00 | 486.45 | 486.45 | 486.25 | 486.3 | 2,496 |
2021-01-05 12:57:00 | 486.3 | 486.45 | 486.25 | 486.4 | 1,019 |
2021-01-05 12:58:00 | 486.3 | 486.5 | 486 | 486.05 | 5,696 |
2021-01-05 12:59:00 | 486.35 | 486.35 | 486.05 | 486.35 | 896 |
2021-01-05 13:00:00 | 486.3 | 486.35 | 486 | 486.2 | 2,465 |
2021-01-05 13:01:00 | 486.25 | 486.95 | 486 | 486.9 | 15,722 |
2021-01-05 13:02:00 | 487 | 487 | 485.7 | 486 | 23,956 |
2021-01-05 13:03:00 | 486 | 486.1 | 485.9 | 486.05 | 804 |
2021-01-05 13:04:00 | 486.05 | 486.1 | 485.15 | 485.15 | 3,687 |
2021-01-05 13:05:00 | 485.15 | 485.15 | 484.95 | 485 | 6,424 |
2021-01-05 13:06:00 | 485 | 485.45 | 485 | 485.25 | 1,556 |
2021-01-05 13:07:00 | 485.25 | 485.9 | 485.25 | 485.8 | 1,173 |
2021-01-05 13:08:00 | 485.8 | 485.8 | 485.4 | 485.7 | 1,791 |
2021-01-05 13:09:00 | 485.7 | 485.7 | 485.05 | 485.05 | 2,265 |
2021-01-05 13:10:00 | 485.05 | 485.25 | 485.05 | 485.1 | 687 |
2021-01-05 13:11:00 | 485.1 | 485.35 | 485.1 | 485.35 | 720 |
2021-01-05 13:12:00 | 485.35 | 485.35 | 485.25 | 485.35 | 835 |
2021-01-05 13:13:00 | 485.35 | 485.35 | 484.9 | 484.9 | 3,712 |
2021-01-05 13:14:00 | 484.9 | 485.1 | 484 | 484 | 14,429 |
2021-01-05 13:15:00 | 484 | 484.1 | 483.2 | 483.75 | 31,461 |
2021-01-05 13:16:00 | 483.75 | 483.95 | 483.55 | 483.8 | 6,817 |
2021-01-05 13:17:00 | 483.8 | 483.85 | 483.6 | 483.85 | 5,728 |
2021-01-05 13:18:00 | 483.85 | 483.9 | 483.75 | 483.8 | 1,922 |
2021-01-05 13:19:00 | 483.8 | 483.8 | 483.55 | 483.6 | 2,530 |
2021-01-05 13:20:00 | 483.55 | 483.7 | 483.35 | 483.45 | 3,643 |
2021-01-05 13:21:00 | 483.4 | 483.65 | 483.15 | 483.55 | 5,031 |
2021-01-05 13:22:00 | 483.55 | 483.55 | 483 | 483.1 | 10,056 |
2021-01-05 13:23:00 | 483.1 | 483.45 | 483 | 483.45 | 3,388 |
2021-01-05 13:24:00 | 483.45 | 483.45 | 482.6 | 482.6 | 11,700 |
2021-01-05 13:25:00 | 482.6 | 482.85 | 482 | 482.85 | 14,347 |
2021-01-05 13:26:00 | 482.8 | 484.05 | 482.65 | 484.05 | 11,174 |
2021-01-05 13:27:00 | 484.15 | 484.3 | 483.95 | 483.95 | 3,227 |
2021-01-05 13:28:00 | 483.95 | 484.6 | 483.95 | 484.5 | 3,385 |
2021-01-05 13:29:00 | 484.75 | 484.75 | 484 | 484.3 | 3,923 |
2021-01-05 13:30:00 | 484.3 | 484.75 | 484 | 484.75 | 7,303 |
2021-01-05 13:31:00 | 484.75 | 484.85 | 484.3 | 484.35 | 2,911 |
2021-01-05 13:32:00 | 484.35 | 484.7 | 484.35 | 484.4 | 495 |
2021-01-05 13:33:00 | 484.4 | 484.7 | 484.4 | 484.6 | 750 |
2021-01-05 13:34:00 | 484.6 | 484.65 | 484.25 | 484.25 | 1,500 |
2021-01-05 13:35:00 | 484.25 | 484.45 | 484.25 | 484.35 | 271 |
2021-01-05 13:36:00 | 484.4 | 484.6 | 484.35 | 484.55 | 1,508 |
2021-01-05 13:37:00 | 484.55 | 484.7 | 484.55 | 484.7 | 291 |
2021-01-05 13:38:00 | 484.7 | 484.8 | 484.5 | 484.55 | 1,490 |
2021-01-05 13:39:00 | 484.55 | 484.8 | 484.5 | 484.8 | 857 |
2021-01-05 13:40:00 | 484.8 | 484.8 | 484.35 | 484.5 | 1,511 |
2021-01-05 13:41:00 | 484.5 | 486.6 | 484.2 | 484.4 | 35,468 |
2021-01-05 13:42:00 | 484 | 484.1 | 483.5 | 483.75 | 11,298 |
2021-01-05 13:43:00 | 483.55 | 484.95 | 483.55 | 484.7 | 17,845 |
2021-01-05 13:44:00 | 484.55 | 485 | 484.15 | 484.7 | 15,656 |
2021-01-05 13:45:00 | 484.7 | 485.35 | 484.5 | 485.2 | 12,957 |
2021-01-05 13:46:00 | 485.3 | 485.3 | 484.65 | 484.75 | 13,314 |
2021-01-05 13:47:00 | 485.05 | 485.05 | 484.55 | 484.55 | 1,932 |
2021-01-05 13:48:00 | 484.55 | 484.55 | 484.1 | 484.35 | 3,652 |
2021-01-05 13:49:00 | 484.55 | 484.95 | 484.45 | 484.6 | 2,563 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.