date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-05 13:50:00 | 484.6 | 485.2 | 484.6 | 484.85 | 2,238 |
2021-01-05 13:51:00 | 484.6 | 484.85 | 484.1 | 484.2 | 3,404 |
2021-01-05 13:52:00 | 484.2 | 484.45 | 484.1 | 484.1 | 555 |
2021-01-05 13:53:00 | 484.1 | 484.7 | 484.1 | 484.5 | 2,727 |
2021-01-05 13:54:00 | 484.5 | 484.6 | 484.15 | 484.25 | 829 |
2021-01-05 13:55:00 | 484.25 | 484.5 | 484.25 | 484.3 | 587 |
2021-01-05 13:56:00 | 484.3 | 484.65 | 484.3 | 484.65 | 771 |
2021-01-05 13:57:00 | 484.5 | 484.65 | 484.25 | 484.5 | 604 |
2021-01-05 13:58:00 | 484.5 | 484.7 | 484.25 | 484.65 | 376 |
2021-01-05 13:59:00 | 484.65 | 485 | 484.65 | 484.7 | 1,651 |
2021-01-05 14:00:00 | 484.7 | 484.75 | 484.55 | 484.7 | 1,079 |
2021-01-05 14:01:00 | 484.7 | 485.5 | 484.6 | 485.35 | 4,537 |
2021-01-05 14:02:00 | 485.35 | 485.6 | 484.9 | 484.95 | 3,330 |
2021-01-05 14:03:00 | 485.25 | 485.3 | 484.95 | 485.3 | 1,769 |
2021-01-05 14:04:00 | 485.3 | 485.5 | 485.1 | 485.5 | 1,917 |
2021-01-05 14:05:00 | 485.5 | 485.5 | 485.15 | 485.5 | 1,514 |
2021-01-05 14:06:00 | 485.45 | 485.5 | 485.15 | 485.5 | 899 |
2021-01-05 14:07:00 | 485.5 | 485.5 | 485.15 | 485.4 | 952 |
2021-01-05 14:08:00 | 485.4 | 485.4 | 485.15 | 485.4 | 377 |
2021-01-05 14:09:00 | 485.15 | 485.4 | 485.15 | 485.4 | 1,118 |
2021-01-05 14:10:00 | 485.4 | 485.4 | 484.5 | 484.65 | 14,165 |
2021-01-05 14:11:00 | 484.65 | 484.8 | 484.5 | 484.7 | 635 |
2021-01-05 14:12:00 | 484.7 | 484.7 | 484.3 | 484.3 | 1,800 |
2021-01-05 14:13:00 | 484.3 | 484.45 | 484.3 | 484.35 | 1,661 |
2021-01-05 14:14:00 | 484.35 | 484.35 | 484.1 | 484.1 | 2,534 |
2021-01-05 14:15:00 | 484.05 | 484.7 | 483.8 | 484.5 | 9,980 |
2021-01-05 14:16:00 | 484.5 | 484.65 | 484.5 | 484.6 | 870 |
2021-01-05 14:17:00 | 484.6 | 484.65 | 484.4 | 484.55 | 1,003 |
2021-01-05 14:18:00 | 484.55 | 484.8 | 484.5 | 484.7 | 5,364 |
2021-01-05 14:19:00 | 484.7 | 484.75 | 484 | 484 | 1,329 |
2021-01-05 14:20:00 | 484 | 484.4 | 483.55 | 484.4 | 10,201 |
2021-01-05 14:21:00 | 484.15 | 484.55 | 484.15 | 484.45 | 5,480 |
2021-01-05 14:22:00 | 484.45 | 484.85 | 484.25 | 484.6 | 5,778 |
2021-01-05 14:23:00 | 484.6 | 484.65 | 484.45 | 484.5 | 905 |
2021-01-05 14:24:00 | 484.5 | 484.55 | 484.45 | 484.45 | 1,437 |
2021-01-05 14:25:00 | 484.55 | 484.65 | 484.05 | 484.65 | 2,293 |
2021-01-05 14:26:00 | 484.65 | 484.65 | 484 | 484 | 1,696 |
2021-01-05 14:27:00 | 484 | 484.2 | 483.9 | 483.9 | 4,374 |
2021-01-05 14:28:00 | 483.9 | 484 | 483.25 | 483.7 | 9,322 |
2021-01-05 14:29:00 | 483.65 | 483.8 | 483.65 | 483.8 | 1,076 |
2021-01-05 14:30:00 | 483.8 | 484.6 | 483.8 | 484.4 | 5,668 |
2021-01-05 14:31:00 | 484.4 | 484.4 | 484.25 | 484.25 | 3,540 |
2021-01-05 14:32:00 | 484.15 | 484.4 | 484.05 | 484.4 | 1,676 |
2021-01-05 14:33:00 | 484.45 | 484.9 | 484.4 | 484.85 | 2,396 |
2021-01-05 14:34:00 | 484.85 | 484.9 | 484.65 | 484.85 | 2,159 |
2021-01-05 14:35:00 | 484.85 | 484.85 | 484.25 | 484.4 | 3,562 |
2021-01-05 14:36:00 | 484.4 | 484.4 | 484.15 | 484.15 | 937 |
2021-01-05 14:37:00 | 484.15 | 484.3 | 484.15 | 484.25 | 1,749 |
2021-01-05 14:38:00 | 484.25 | 484.8 | 484.25 | 484.5 | 15,093 |
2021-01-05 14:39:00 | 484.5 | 484.85 | 484.2 | 484.45 | 3,044 |
2021-01-05 14:40:00 | 484.35 | 484.9 | 484.2 | 484.45 | 1,951 |
2021-01-05 14:41:00 | 484.45 | 484.8 | 484.45 | 484.5 | 4,477 |
2021-01-05 14:42:00 | 484.5 | 484.5 | 483.45 | 483.45 | 21,400 |
2021-01-05 14:43:00 | 483.4 | 484.05 | 483.2 | 483.5 | 10,830 |
2021-01-05 14:44:00 | 483.5 | 483.95 | 483.35 | 483.7 | 3,047 |
2021-01-05 14:45:00 | 483.5 | 483.9 | 483.5 | 483.65 | 1,713 |
2021-01-05 14:46:00 | 483.65 | 484 | 483.65 | 484 | 1,244 |
2021-01-05 14:47:00 | 484 | 484 | 483.8 | 483.85 | 1,022 |
2021-01-05 14:48:00 | 483.85 | 483.85 | 483.65 | 483.65 | 1,808 |
2021-01-05 14:49:00 | 483.65 | 484.25 | 483.65 | 483.8 | 3,936 |
2021-01-05 14:50:00 | 483.8 | 484.25 | 483.8 | 484.05 | 1,177 |
2021-01-05 14:51:00 | 483.85 | 484.05 | 483.8 | 484 | 1,391 |
2021-01-05 14:52:00 | 484 | 484.25 | 483.7 | 484.25 | 4,761 |
2021-01-05 14:53:00 | 484.25 | 484.25 | 484.1 | 484.15 | 2,691 |
2021-01-05 14:54:00 | 484.15 | 484.75 | 484.15 | 484.45 | 3,774 |
2021-01-05 14:55:00 | 484.45 | 484.6 | 484.25 | 484.6 | 1,554 |
2021-01-05 14:56:00 | 484.6 | 484.6 | 484.35 | 484.55 | 2,224 |
2021-01-05 14:57:00 | 484.45 | 484.7 | 484.25 | 484.55 | 6,524 |
2021-01-05 14:58:00 | 484.5 | 484.9 | 484.4 | 484.9 | 3,709 |
2021-01-05 14:59:00 | 484.75 | 485 | 484.7 | 484.9 | 6,880 |
2021-01-05 15:00:00 | 484.7 | 485.5 | 484.7 | 485.45 | 12,412 |
2021-01-05 15:01:00 | 485.45 | 485.55 | 485.2 | 485.35 | 5,036 |
2021-01-05 15:02:00 | 485.35 | 485.95 | 485.25 | 485.7 | 5,707 |
2021-01-05 15:03:00 | 485.6 | 486 | 485.45 | 485.6 | 9,937 |
2021-01-05 15:04:00 | 485.6 | 485.9 | 485.3 | 485.9 | 20,358 |
2021-01-05 15:05:00 | 485.9 | 486.05 | 485.8 | 486 | 9,552 |
2021-01-05 15:06:00 | 486 | 486 | 485.4 | 485.55 | 3,212 |
2021-01-05 15:07:00 | 485.5 | 486.55 | 485.5 | 486.2 | 25,065 |
2021-01-05 15:08:00 | 486.5 | 486.75 | 486.05 | 486.05 | 5,984 |
2021-01-05 15:09:00 | 486.05 | 486.25 | 485.55 | 485.7 | 6,786 |
2021-01-05 15:10:00 | 485.7 | 486.3 | 485.5 | 485.65 | 8,079 |
2021-01-05 15:11:00 | 485.65 | 486.15 | 485.15 | 485.45 | 8,859 |
2021-01-05 15:12:00 | 485.45 | 486 | 485.3 | 485.7 | 5,584 |
2021-01-05 15:13:00 | 485.7 | 486.4 | 485.7 | 486.25 | 11,130 |
2021-01-05 15:14:00 | 486.35 | 486.4 | 485.75 | 486 | 17,338 |
2021-01-05 15:15:00 | 486 | 486.05 | 485.6 | 485.6 | 11,172 |
2021-01-05 15:16:00 | 485.8 | 486 | 485.6 | 485.75 | 8,995 |
2021-01-05 15:17:00 | 485.75 | 486 | 485.7 | 485.95 | 9,371 |
2021-01-05 15:18:00 | 485.7 | 486.25 | 485.65 | 485.7 | 24,758 |
2021-01-05 15:19:00 | 485.7 | 486.4 | 485.55 | 486.4 | 12,436 |
2021-01-05 15:20:00 | 486.35 | 486.35 | 485.95 | 485.95 | 18,390 |
2021-01-05 15:21:00 | 485.95 | 486.45 | 485.7 | 485.7 | 26,215 |
2021-01-05 15:22:00 | 485.7 | 486 | 485.7 | 485.8 | 3,715 |
2021-01-05 15:23:00 | 485.9 | 485.9 | 485.5 | 485.75 | 9,192 |
2021-01-05 15:24:00 | 485.95 | 486 | 485.65 | 485.8 | 6,110 |
2021-01-05 15:25:00 | 485.8 | 486 | 485.7 | 485.85 | 4,916 |
2021-01-05 15:26:00 | 486 | 486.15 | 485.7 | 485.75 | 8,283 |
2021-01-05 15:27:00 | 485.75 | 486.05 | 485.45 | 485.9 | 6,660 |
2021-01-05 15:28:00 | 486 | 486 | 485.3 | 485.65 | 6,910 |
2021-01-05 15:29:00 | 485.65 | 486 | 485.4 | 485.95 | 5,151 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.