date string | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2021-01-06 10:55:00 | 484.3 | 485.2 | 484.3 | 485 | 19,846 |
2021-01-06 10:56:00 | 485 | 485 | 484.65 | 484.8 | 2,621 |
2021-01-06 10:57:00 | 484.8 | 485.1 | 484.8 | 485 | 1,365 |
2021-01-06 10:58:00 | 485 | 485.3 | 485 | 485.05 | 3,595 |
2021-01-06 10:59:00 | 485.05 | 485.3 | 485.05 | 485.05 | 4,607 |
2021-01-06 11:00:00 | 485.05 | 485.3 | 484.8 | 484.9 | 5,940 |
2021-01-06 11:01:00 | 485 | 485 | 484.7 | 484.75 | 1,918 |
2021-01-06 11:02:00 | 484.7 | 484.8 | 484.5 | 484.55 | 1,582 |
2021-01-06 11:03:00 | 484.55 | 484.85 | 484.4 | 484.7 | 6,084 |
2021-01-06 11:04:00 | 484.8 | 484.8 | 484.45 | 484.5 | 3,506 |
2021-01-06 11:05:00 | 484.5 | 484.9 | 484.5 | 484.5 | 1,234 |
2021-01-06 11:06:00 | 484.5 | 484.7 | 484.15 | 484.15 | 1,115 |
2021-01-06 11:07:00 | 484.05 | 484.45 | 483.55 | 484 | 4,641 |
2021-01-06 11:08:00 | 484 | 484.15 | 483.9 | 483.95 | 4,590 |
2021-01-06 11:09:00 | 483.9 | 484.05 | 483.8 | 483.95 | 2,603 |
2021-01-06 11:10:00 | 483.95 | 484 | 483.7 | 484 | 1,102 |
2021-01-06 11:11:00 | 484 | 484.25 | 483.8 | 483.9 | 3,672 |
2021-01-06 11:12:00 | 483.9 | 484.25 | 483.9 | 484.1 | 1,057 |
2021-01-06 11:13:00 | 484.1 | 484.4 | 484.05 | 484.2 | 1,461 |
2021-01-06 11:14:00 | 484.2 | 484.25 | 483.95 | 483.95 | 782 |
2021-01-06 11:15:00 | 483.9 | 483.95 | 483.55 | 483.55 | 1,206 |
2021-01-06 11:16:00 | 483.6 | 483.9 | 483.5 | 483.9 | 4,389 |
2021-01-06 11:17:00 | 483.9 | 484 | 483.6 | 483.9 | 2,943 |
2021-01-06 11:18:00 | 484 | 484 | 483.65 | 483.65 | 806 |
2021-01-06 11:19:00 | 483.7 | 483.95 | 483.55 | 483.6 | 2,211 |
2021-01-06 11:20:00 | 483.6 | 483.85 | 483.55 | 483.85 | 3,071 |
2021-01-06 11:21:00 | 483.85 | 484 | 483.7 | 483.95 | 3,176 |
2021-01-06 11:22:00 | 483.95 | 483.95 | 483.7 | 483.7 | 968 |
2021-01-06 11:23:00 | 483.7 | 483.8 | 483.7 | 483.8 | 1,276 |
2021-01-06 11:24:00 | 483.8 | 483.85 | 483.55 | 483.6 | 2,795 |
2021-01-06 11:25:00 | 483.7 | 483.7 | 483.55 | 483.7 | 580 |
2021-01-06 11:26:00 | 483.65 | 483.75 | 483.6 | 483.6 | 2,162 |
2021-01-06 11:27:00 | 483.6 | 483.75 | 483.6 | 483.6 | 912 |
2021-01-06 11:28:00 | 483.6 | 483.7 | 483.6 | 483.6 | 933 |
2021-01-06 11:29:00 | 483.6 | 484.45 | 483.6 | 484.45 | 3,019 |
2021-01-06 11:30:00 | 484.45 | 484.8 | 484.45 | 484.45 | 4,217 |
2021-01-06 11:31:00 | 484.45 | 484.5 | 484.15 | 484.15 | 1,123 |
2021-01-06 11:32:00 | 484.4 | 484.45 | 484.05 | 484.3 | 1,333 |
2021-01-06 11:33:00 | 484.3 | 484.3 | 483.75 | 483.9 | 1,961 |
2021-01-06 11:34:00 | 483.9 | 484.15 | 483.8 | 483.8 | 1,167 |
2021-01-06 11:35:00 | 483.8 | 483.95 | 483.8 | 483.95 | 2,756 |
2021-01-06 11:36:00 | 483.95 | 484.15 | 483.8 | 484 | 1,326 |
2021-01-06 11:37:00 | 484.15 | 484.2 | 484 | 484.2 | 821 |
2021-01-06 11:38:00 | 484.2 | 484.35 | 484 | 484 | 1,527 |
2021-01-06 11:39:00 | 484 | 484.3 | 484 | 484.05 | 1,550 |
2021-01-06 11:40:00 | 484.05 | 484.35 | 484 | 484.2 | 1,413 |
2021-01-06 11:41:00 | 484.15 | 484.35 | 484 | 484 | 942 |
2021-01-06 11:42:00 | 484 | 484.25 | 484 | 484.05 | 698 |
2021-01-06 11:43:00 | 484.05 | 484.3 | 484 | 484.15 | 2,171 |
2021-01-06 11:44:00 | 484.1 | 484.3 | 483.8 | 483.8 | 5,986 |
2021-01-06 11:45:00 | 483.8 | 484 | 483.65 | 483.65 | 1,540 |
2021-01-06 11:46:00 | 483.65 | 483.8 | 483.55 | 483.7 | 8,008 |
2021-01-06 11:47:00 | 483.7 | 483.7 | 482.7 | 483.05 | 15,583 |
2021-01-06 11:48:00 | 482.9 | 483.15 | 482.9 | 482.95 | 1,684 |
2021-01-06 11:49:00 | 482.95 | 483.15 | 482.7 | 483.1 | 4,354 |
2021-01-06 11:50:00 | 483.1 | 483.1 | 482.8 | 482.8 | 6,619 |
2021-01-06 11:51:00 | 482.8 | 483.5 | 482.8 | 483.5 | 5,292 |
2021-01-06 11:52:00 | 483.5 | 483.5 | 483.2 | 483.3 | 1,886 |
2021-01-06 11:53:00 | 483.25 | 484 | 483.25 | 483.7 | 1,474 |
2021-01-06 11:54:00 | 483.7 | 483.85 | 483.5 | 483.5 | 630 |
2021-01-06 11:55:00 | 483.5 | 483.6 | 483.2 | 483.2 | 2,163 |
2021-01-06 11:56:00 | 483.2 | 483.45 | 483.15 | 483.2 | 892 |
2021-01-06 11:57:00 | 483.3 | 483.3 | 483 | 483.15 | 1,854 |
2021-01-06 11:58:00 | 483.4 | 483.45 | 483.15 | 483.4 | 2,836 |
2021-01-06 11:59:00 | 483.4 | 483.75 | 483.3 | 483.3 | 4,647 |
2021-01-06 12:00:00 | 483.3 | 483.75 | 483.3 | 483.55 | 3,564 |
2021-01-06 12:01:00 | 483.55 | 483.7 | 483.5 | 483.6 | 927 |
2021-01-06 12:02:00 | 483.6 | 483.9 | 483.55 | 483.7 | 5,300 |
2021-01-06 12:03:00 | 483.65 | 483.8 | 483.55 | 483.65 | 2,140 |
2021-01-06 12:04:00 | 483.6 | 483.7 | 483.55 | 483.55 | 882 |
2021-01-06 12:05:00 | 483.55 | 483.7 | 483.55 | 483.6 | 811 |
2021-01-06 12:06:00 | 483.65 | 483.65 | 483.55 | 483.55 | 1,125 |
2021-01-06 12:07:00 | 483.55 | 483.65 | 483.45 | 483.45 | 1,502 |
2021-01-06 12:08:00 | 483.4 | 483.45 | 483.2 | 483.2 | 1,523 |
2021-01-06 12:09:00 | 483.4 | 483.5 | 483.15 | 483.25 | 2,377 |
2021-01-06 12:10:00 | 483.5 | 483.5 | 483.25 | 483.3 | 1,360 |
2021-01-06 12:11:00 | 483.3 | 483.6 | 483.3 | 483.55 | 749 |
2021-01-06 12:12:00 | 483.5 | 483.6 | 483.3 | 483.3 | 1,158 |
2021-01-06 12:13:00 | 483.35 | 483.55 | 483.25 | 483.4 | 1,188 |
2021-01-06 12:14:00 | 483.4 | 483.45 | 483.25 | 483.45 | 2,224 |
2021-01-06 12:15:00 | 483.45 | 483.45 | 482.85 | 482.95 | 10,265 |
2021-01-06 12:16:00 | 482.95 | 483.25 | 482.85 | 483.25 | 881 |
2021-01-06 12:17:00 | 483.25 | 483.25 | 482.95 | 483 | 703 |
2021-01-06 12:18:00 | 483 | 483.7 | 483 | 483.35 | 4,642 |
2021-01-06 12:19:00 | 483.6 | 483.7 | 483.25 | 483.5 | 616 |
2021-01-06 12:20:00 | 483.45 | 483.9 | 483.45 | 483.65 | 1,399 |
2021-01-06 12:21:00 | 483.65 | 484 | 483.55 | 483.65 | 2,776 |
2021-01-06 12:22:00 | 483.65 | 484 | 483.65 | 483.85 | 2,214 |
2021-01-06 12:23:00 | 483.75 | 483.95 | 483.75 | 483.95 | 1,180 |
2021-01-06 12:24:00 | 483.95 | 483.95 | 483.65 | 483.65 | 848 |
2021-01-06 12:25:00 | 483.65 | 483.9 | 483.55 | 483.55 | 2,015 |
2021-01-06 12:26:00 | 483.6 | 483.6 | 483.4 | 483.6 | 1,742 |
2021-01-06 12:27:00 | 483.6 | 483.7 | 483.5 | 483.55 | 1,055 |
2021-01-06 12:28:00 | 483.5 | 483.5 | 483.1 | 483.2 | 1,758 |
2021-01-06 12:29:00 | 483.2 | 483.5 | 483.15 | 483.25 | 1,742 |
2021-01-06 12:30:00 | 483.35 | 483.5 | 483 | 483.15 | 2,197 |
2021-01-06 12:31:00 | 483.3 | 483.3 | 483 | 483.05 | 1,321 |
2021-01-06 12:32:00 | 483 | 483.45 | 483 | 483.45 | 2,512 |
2021-01-06 12:33:00 | 483.55 | 484.9 | 483.55 | 484.4 | 20,362 |
2021-01-06 12:34:00 | 484.15 | 484.45 | 484 | 484.45 | 4,321 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.