date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-06 09:15:00 | 486 | 487.55 | 484.2 | 486 | 28,104 |
2021-01-06 09:16:00 | 485.7 | 486.5 | 485 | 485.4 | 13,917 |
2021-01-06 09:17:00 | 485.05 | 485.95 | 485 | 485.25 | 15,023 |
2021-01-06 09:18:00 | 485.25 | 485.7 | 484.5 | 484.95 | 18,158 |
2021-01-06 09:19:00 | 484.9 | 485.55 | 484.8 | 485 | 9,299 |
2021-01-06 09:20:00 | 485.35 | 485.5 | 485 | 485.05 | 7,234 |
2021-01-06 09:21:00 | 485.4 | 485.55 | 484.7 | 484.9 | 14,040 |
2021-01-06 09:22:00 | 484.95 | 485.2 | 484.5 | 484.6 | 3,144 |
2021-01-06 09:23:00 | 484.6 | 485.2 | 483.7 | 485 | 15,831 |
2021-01-06 09:24:00 | 485 | 486.4 | 485 | 485.6 | 9,808 |
2021-01-06 09:25:00 | 485.95 | 485.95 | 484.7 | 484.75 | 3,747 |
2021-01-06 09:26:00 | 484.5 | 485 | 484.3 | 484.65 | 8,104 |
2021-01-06 09:27:00 | 484.5 | 485.5 | 484.5 | 485.45 | 9,071 |
2021-01-06 09:28:00 | 485.45 | 485.45 | 484.15 | 484.75 | 9,692 |
2021-01-06 09:29:00 | 484.75 | 485 | 484.65 | 484.9 | 601 |
2021-01-06 09:30:00 | 484.65 | 485.15 | 484.15 | 484.45 | 10,077 |
2021-01-06 09:31:00 | 484.2 | 484.65 | 484.1 | 484.45 | 1,122 |
2021-01-06 09:32:00 | 484.45 | 484.5 | 483.6 | 483.85 | 9,036 |
2021-01-06 09:33:00 | 483.85 | 484.2 | 483.5 | 483.5 | 8,742 |
2021-01-06 09:34:00 | 483.4 | 483.5 | 482.7 | 483.5 | 17,615 |
2021-01-06 09:35:00 | 483.15 | 484.3 | 482.95 | 484.3 | 15,188 |
2021-01-06 09:36:00 | 484.2 | 484.45 | 484.15 | 484.25 | 3,852 |
2021-01-06 09:37:00 | 484.25 | 484.4 | 483.8 | 483.85 | 7,566 |
2021-01-06 09:38:00 | 484.15 | 484.4 | 484 | 484.25 | 3,063 |
2021-01-06 09:39:00 | 484.25 | 484.45 | 484 | 484.45 | 7,685 |
2021-01-06 09:40:00 | 484.5 | 484.9 | 484.2 | 484.6 | 4,335 |
2021-01-06 09:41:00 | 484.6 | 484.8 | 484.5 | 484.5 | 1,858 |
2021-01-06 09:42:00 | 484.5 | 484.7 | 484.5 | 484.7 | 1,275 |
2021-01-06 09:43:00 | 484.7 | 485 | 484.5 | 485 | 7,940 |
2021-01-06 09:44:00 | 485.1 | 485.55 | 485.1 | 485.2 | 4,952 |
2021-01-06 09:45:00 | 485.15 | 485.5 | 485.1 | 485.25 | 3,106 |
2021-01-06 09:46:00 | 485.25 | 485.25 | 485 | 485 | 2,402 |
2021-01-06 09:47:00 | 485 | 485.25 | 484.85 | 485.2 | 2,385 |
2021-01-06 09:48:00 | 485 | 485.3 | 485 | 485.25 | 1,454 |
2021-01-06 09:49:00 | 485.25 | 485.25 | 484.75 | 484.9 | 4,514 |
2021-01-06 09:50:00 | 484.95 | 484.95 | 484.25 | 484.45 | 5,013 |
2021-01-06 09:51:00 | 484.7 | 485 | 484.55 | 485 | 1,641 |
2021-01-06 09:52:00 | 485 | 485 | 484.5 | 484.5 | 1,672 |
2021-01-06 09:53:00 | 484.5 | 484.8 | 484.5 | 484.8 | 29 |
2021-01-06 09:54:00 | 484.6 | 484.9 | 484.5 | 484.9 | 2,227 |
2021-01-06 09:55:00 | 484.9 | 484.9 | 484.4 | 484.4 | 1,113 |
2021-01-06 09:56:00 | 484.4 | 484.65 | 483.45 | 483.75 | 11,645 |
2021-01-06 09:57:00 | 483.95 | 483.95 | 483.45 | 483.75 | 2,959 |
2021-01-06 09:58:00 | 483.75 | 484.5 | 483.65 | 484.4 | 8,781 |
2021-01-06 09:59:00 | 484.4 | 484.65 | 484.25 | 484.4 | 4,958 |
2021-01-06 10:00:00 | 484.6 | 485.25 | 484.5 | 485 | 5,798 |
2021-01-06 10:01:00 | 485 | 485.45 | 484.75 | 484.95 | 8,522 |
2021-01-06 10:02:00 | 484.95 | 484.95 | 484.5 | 484.5 | 3,252 |
2021-01-06 10:03:00 | 484.5 | 484.85 | 484.5 | 484.6 | 1,018 |
2021-01-06 10:04:00 | 484.65 | 484.75 | 484.3 | 484.55 | 1,804 |
2021-01-06 10:05:00 | 484.55 | 484.55 | 484.25 | 484.3 | 1,264 |
2021-01-06 10:06:00 | 484.25 | 484.4 | 483.65 | 483.8 | 4,403 |
2021-01-06 10:07:00 | 483.8 | 484.05 | 483.35 | 483.4 | 12,528 |
2021-01-06 10:08:00 | 483.4 | 483.7 | 483.15 | 483.3 | 4,201 |
2021-01-06 10:09:00 | 483.5 | 483.5 | 483.2 | 483.3 | 1,749 |
2021-01-06 10:10:00 | 483.3 | 483.4 | 482.75 | 482.95 | 19,989 |
2021-01-06 10:11:00 | 482.95 | 483.25 | 482.9 | 483.05 | 3,253 |
2021-01-06 10:12:00 | 483.15 | 483.2 | 482.8 | 483.2 | 3,000 |
2021-01-06 10:13:00 | 483.2 | 483.5 | 483.05 | 483.15 | 3,337 |
2021-01-06 10:14:00 | 483.15 | 483.5 | 483.15 | 483.5 | 1,193 |
2021-01-06 10:15:00 | 483.5 | 483.85 | 483.5 | 483.85 | 1,916 |
2021-01-06 10:16:00 | 483.85 | 483.85 | 482.6 | 482.65 | 11,632 |
2021-01-06 10:17:00 | 482.65 | 482.75 | 482.55 | 482.75 | 1,645 |
2021-01-06 10:18:00 | 482.85 | 482.85 | 482.55 | 482.65 | 1,490 |
2021-01-06 10:19:00 | 482.65 | 483.45 | 482.65 | 483.05 | 4,600 |
2021-01-06 10:20:00 | 483 | 483.15 | 482.65 | 483.1 | 1,686 |
2021-01-06 10:21:00 | 483.1 | 483.2 | 482.75 | 483.2 | 2,232 |
2021-01-06 10:22:00 | 483.2 | 483.35 | 483.05 | 483.15 | 2,260 |
2021-01-06 10:23:00 | 483.15 | 483.3 | 482.95 | 483.05 | 3,532 |
2021-01-06 10:24:00 | 483 | 483.5 | 483 | 483.5 | 1,161 |
2021-01-06 10:25:00 | 483.65 | 483.65 | 483.2 | 483.2 | 2,338 |
2021-01-06 10:26:00 | 483.35 | 483.4 | 483.2 | 483.4 | 1,223 |
2021-01-06 10:27:00 | 483.4 | 483.5 | 483.2 | 483.5 | 1,203 |
2021-01-06 10:28:00 | 483.5 | 483.65 | 483.35 | 483.55 | 1,349 |
2021-01-06 10:29:00 | 483.55 | 483.65 | 483.45 | 483.65 | 1,264 |
2021-01-06 10:30:00 | 483.65 | 483.65 | 483.45 | 483.45 | 850 |
2021-01-06 10:31:00 | 483.45 | 483.65 | 483.2 | 483.65 | 3,661 |
2021-01-06 10:32:00 | 483.65 | 483.65 | 483.3 | 483.35 | 841 |
2021-01-06 10:33:00 | 483.35 | 483.45 | 483.2 | 483.4 | 3,137 |
2021-01-06 10:34:00 | 483.15 | 483.4 | 483 | 483 | 2,502 |
2021-01-06 10:35:00 | 483 | 483.4 | 483 | 483.15 | 1,737 |
2021-01-06 10:36:00 | 483.1 | 483.3 | 482.7 | 483 | 7,092 |
2021-01-06 10:37:00 | 483 | 483.15 | 482.8 | 482.8 | 2,317 |
2021-01-06 10:38:00 | 482.95 | 483 | 482.75 | 482.75 | 3,107 |
2021-01-06 10:39:00 | 482.75 | 483.65 | 482.75 | 483.5 | 2,239 |
2021-01-06 10:40:00 | 483.5 | 483.6 | 483.3 | 483.35 | 2,344 |
2021-01-06 10:41:00 | 483.35 | 483.9 | 483.35 | 483.85 | 11,684 |
2021-01-06 10:42:00 | 483.9 | 484 | 483.65 | 483.9 | 3,890 |
2021-01-06 10:43:00 | 483.9 | 484.2 | 483.9 | 484.1 | 3,092 |
2021-01-06 10:44:00 | 484.1 | 484.3 | 483.5 | 483.5 | 9,599 |
2021-01-06 10:45:00 | 483.5 | 483.85 | 483.5 | 483.55 | 1,983 |
2021-01-06 10:46:00 | 483.55 | 483.95 | 483.55 | 483.65 | 1,100 |
2021-01-06 10:47:00 | 483.55 | 483.8 | 483.55 | 483.65 | 621 |
2021-01-06 10:48:00 | 483.65 | 483.9 | 483.55 | 483.55 | 1,487 |
2021-01-06 10:49:00 | 483.55 | 483.9 | 483.55 | 483.75 | 475 |
2021-01-06 10:50:00 | 483.75 | 483.75 | 483.55 | 483.7 | 1,424 |
2021-01-06 10:51:00 | 483.7 | 483.7 | 483.5 | 483.5 | 780 |
2021-01-06 10:52:00 | 483.5 | 484.5 | 483.5 | 484.25 | 9,819 |
2021-01-06 10:53:00 | 484.25 | 484.45 | 484 | 484.2 | 5,813 |
2021-01-06 10:54:00 | 484.2 | 484.5 | 484.15 | 484.2 | 1,748 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.