symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 968,112,000
| 36.93822
| 37.424739
| 36.676245
| 37.013069
| 2,044,994
|
A
| 968,198,400
| 36.938224
| 37.349894
| 35.815482
| 35.927753
| 2,235,402
|
A
| 968,284,800
| 35.927761
| 37.200204
| 35.478664
| 37.050507
| 2,123,003
|
A
| 968,371,200
| 36.264593
| 36.563992
| 35.403823
| 35.478672
| 2,015,776
|
A
| 968,630,400
| 35.328971
| 35.328971
| 33.532582
| 33.981678
| 2,978,858
|
A
| 968,716,800
| 33.420319
| 34.655337
| 32.933796
| 32.933796
| 2,830,251
|
A
| 968,803,200
| 33.98169
| 33.98169
| 32.073029
| 32.933796
| 3,523,240
|
A
| 968,889,600
| 33.308044
| 34.28109
| 33.270621
| 33.382896
| 3,569,094
|
A
| 968,976,000
| 33.345457
| 35.216695
| 33.308031
| 34.131378
| 3,772,783
|
A
| 969,235,200
| 34.206213
| 34.543035
| 31.436784
| 32.334976
| 4,730,692
|
A
| 969,321,600
| 32.073019
| 32.334992
| 31.1374
| 32.260143
| 3,198,065
|
A
| 969,408,000
| 32.073024
| 32.260148
| 30.987704
| 31.436804
| 1,968,104
|
A
| 969,494,400
| 31.511651
| 31.511651
| 28.143422
| 28.742216
| 2,929,789
|
A
| 969,580,800
| 28.779634
| 29.939802
| 28.667359
| 29.939802
| 3,445,231
|
A
| 969,840,000
| 30.089495
| 31.099963
| 28.854478
| 28.929327
| 2,388,483
|
A
| 969,926,400
| 29.041617
| 29.528139
| 27.020681
| 27.058104
| 3,050,156
|
A
| 970,012,800
| 27.712436
| 28.049934
| 26.624938
| 27.599936
| 3,916,777
|
A
| 970,099,200
| 27.637436
| 29.062433
| 27.637436
| 28.771809
| 4,224,616
|
A
| 970,185,600
| 28.929345
| 29.790115
| 28.629949
| 29.303593
| 3,677,439
|
A
| 970,444,800
| 29.474927
| 30.824925
| 29.474927
| 30.337425
| 3,008,216
|
A
| 970,531,200
| 30.538599
| 33.23318
| 30.126928
| 31.811039
| 5,556,071
|
A
| 970,617,600
| 31.661329
| 35.104404
| 31.436782
| 34.655308
| 5,531,187
|
A
| 970,704,000
| 34.692743
| 34.692743
| 32.70923
| 33.008629
| 3,998,839
|
A
| 970,790,400
| 33.420315
| 33.495167
| 30.650883
| 31.249678
| 2,791,806
|
A
| 971,049,600
| 31.212245
| 31.212245
| 30.014653
| 30.351475
| 2,161,588
|
A
| 971,136,000
| 30.912851
| 31.698773
| 28.966764
| 29.677834
| 3,090,419
|
A
| 971,222,400
| 28.742211
| 28.929335
| 26.83355
| 27.432344
| 5,527,832
|
A
| 971,308,800
| 28.031143
| 28.218267
| 25.935357
| 26.796125
| 4,176,665
|
A
| 971,395,200
| 26.047628
| 26.983247
| 25.635956
| 26.571575
| 5,075,439
|
A
| 971,654,400
| 26.87098
| 29.153892
| 26.683857
| 27.806599
| 4,157,233
|
A
| 971,740,800
| 27.881437
| 27.918863
| 25.52368
| 25.935352
| 2,883,235
|
A
| 971,827,200
| 24.288664
| 25.411407
| 23.502745
| 24.475788
| 5,637,854
|
A
| 971,913,600
| 25.448833
| 26.908399
| 25.33656
| 26.197329
| 4,599,839
|
A
| 972,000,000
| 26.197323
| 28.555082
| 26.159899
| 27.881435
| 4,653,662
|
A
| 972,259,200
| 27.881435
| 31.062542
| 27.245215
| 30.576019
| 5,035,177
|
A
| 972,345,600
| 30.576023
| 30.688298
| 28.442813
| 28.779634
| 3,616,067
|
A
| 972,432,000
| 26.870965
| 27.132941
| 25.299126
| 25.523676
| 5,268,503
|
A
| 972,518,400
| 25.523685
| 26.683852
| 25.149436
| 26.347029
| 6,379,074
|
A
| 972,604,800
| 27.469775
| 28.293119
| 26.908404
| 27.394926
| 4,527,143
|
A
| 972,864,000
| 26.833554
| 27.544623
| 26.197332
| 27.245224
| 2,719,529
|
A
| 972,950,400
| 27.320077
| 28.517672
| 27.320077
| 27.73175
| 3,913,002
|
A
| 973,036,800
| 27.544615
| 28.330536
| 27.282642
| 28.031137
| 3,398,119
|
A
| 973,123,200
| 28.218263
| 29.153881
| 28.068565
| 28.817057
| 3,432,789
|
A
| 973,209,600
| 28.517666
| 28.555089
| 27.432346
| 28.031143
| 2,376,740
|
A
| 973,468,800
| 28.105988
| 28.105988
| 27.469768
| 27.769167
| 2,365,835
|
A
| 973,555,200
| 27.320062
| 27.731735
| 27.282639
| 27.507189
| 2,191,505
|
A
| 973,641,600
| 27.507196
| 28.293114
| 26.309603
| 26.571575
| 2,386,386
|
A
| 973,728,000
| 26.721273
| 26.721273
| 24.887459
| 26.085052
| 3,967,384
|
A
| 973,814,400
| 25.149432
| 25.59853
| 23.540168
| 23.615019
| 4,960,104
|
A
| 974,073,600
| 23.465327
| 24.400947
| 22.791681
| 23.540176
| 5,977,289
|
A
| 974,160,000
| 24.176393
| 25.785656
| 24.101542
| 25.523684
| 3,953,125
|
A
| 974,246,400
| 25.598535
| 26.421879
| 25.299136
| 25.972782
| 2,409,872
|
A
| 974,332,800
| 25.71081
| 26.159908
| 24.700342
| 24.924891
| 2,773,912
|
A
| 974,419,200
| 26.347023
| 28.44281
| 26.234748
| 28.367958
| 7,868,084
|
A
| 974,678,400
| 28.068566
| 28.105989
| 26.234751
| 26.721273
| 4,141,016
|
A
| 974,764,800
| 29.116465
| 30.239208
| 27.731749
| 29.116465
| 10,100,690
|
A
| 974,851,200
| 29.11646
| 29.34101
| 27.245222
| 28.742212
| 3,668,492
|
A
| 975,024,000
| 29.266157
| 30.837996
| 29.153882
| 30.501175
| 1,746,521
|
A
| 975,283,200
| 30.501184
| 31.099978
| 29.939813
| 30.239208
| 2,995,495
|
A
| 975,369,600
| 30.2392
| 31.586492
| 30.201777
| 30.351475
| 3,540,155
|
A
| 975,456,000
| 30.912854
| 32.334996
| 30.576033
| 32.260147
| 4,385,107
|
A
| 975,542,400
| 31.7362
| 31.848475
| 30.314058
| 31.249678
| 4,962,620
|
A
| 975,628,800
| 31.698762
| 32.746653
| 31.586487
| 31.736185
| 3,628,649
|
A
| 975,888,000
| 31.174827
| 31.773625
| 30.239208
| 30.538607
| 2,895,118
|
A
| 975,974,400
| 31.649922
| 33.412417
| 31.537422
| 33.037418
| 5,472,331
|
A
| 976,060,800
| 33.083487
| 34.093954
| 31.1374
| 31.1374
| 4,366,933
|
A
| 976,147,200
| 31.436784
| 32.858921
| 30.763138
| 32.334976
| 3,059,942
|
A
| 976,233,600
| 33.757116
| 35.8529
| 33.607415
| 35.590927
| 4,409,991
|
A
| 976,492,800
| 35.10442
| 35.516094
| 34.131378
| 34.580475
| 3,181,289
|
A
| 976,579,200
| 34.954732
| 35.141856
| 34.131388
| 34.281086
| 2,134,187
|
A
| 976,665,600
| 35.403809
| 35.55351
| 34.617891
| 34.842438
| 4,095,581
|
A
| 976,752,000
| 34.879878
| 35.703222
| 34.767603
| 35.478672
| 4,246,844
|
A
| 976,838,400
| 35.478676
| 35.740649
| 32.634396
| 34.056538
| 6,050,963
|
A
| 977,097,600
| 34.056525
| 34.879869
| 33.719701
| 34.131374
| 3,403,431
|
A
| 977,184,000
| 34.131374
| 35.85291
| 34.019099
| 34.168797
| 3,278,590
|
A
| 977,270,400
| 32.709235
| 32.746658
| 30.276626
| 31.436794
| 4,698,678
|
A
| 977,356,800
| 31.436803
| 32.241435
| 29.864961
| 30.763157
| 4,023,724
|
A
| 977,443,200
| 30.613451
| 33.382886
| 30.576029
| 32.746662
| 2,558,759
|
A
| 977,788,800
| 32.78409
| 33.046063
| 31.736196
| 32.035595
| 1,579,041
|
A
| 977,875,200
| 32.07301
| 33.532574
| 32.07301
| 33.495152
| 3,748,457
|
A
| 977,961,600
| 33.308035
| 33.757135
| 32.559543
| 33.120914
| 1,763,297
|
A
| 978,048,000
| 33.158324
| 33.794544
| 32.110431
| 32.784077
| 2,069,320
|
A
| 978,393,600
| 32.260144
| 32.260144
| 29.378435
| 30.463755
| 2,261,684
|
A
| 978,480,000
| 29.415857
| 33.831979
| 28.480238
| 33.60743
| 4,502,678
|
A
| 978,566,400
| 34.056535
| 35.740646
| 33.120916
| 34.879879
| 4,398,388
|
A
| 978,652,800
| 34.281069
| 34.879866
| 32.035584
| 32.971203
| 3,277,052
|
A
| 978,912,000
| 32.484677
| 33.382873
| 31.324512
| 31.885883
| 2,273,288
|
A
| 978,998,400
| 32.035584
| 32.896354
| 31.025116
| 31.736185
| 2,474,180
|
A
| 979,084,800
| 31.436793
| 33.270605
| 31.361941
| 33.120907
| 2,405,958
|
A
| 979,171,200
| 33.457729
| 34.543046
| 32.147863
| 34.468197
| 3,517,088
|
A
| 979,257,600
| 34.468196
| 34.730168
| 33.345453
| 33.607426
| 2,549,253
|
A
| 979,603,200
| 33.820992
| 35.023515
| 33.257309
| 34.985935
| 2,600,979
|
A
| 979,689,600
| 35.291533
| 37.836416
| 35.291533
| 37.087921
| 8,383,107
|
A
| 979,776,000
| 37.087926
| 40.718126
| 36.152308
| 40.456154
| 6,978,536
|
A
| 979,862,400
| 40.418737
| 40.418737
| 38.659774
| 39.258572
| 6,185,171
|
A
| 980,121,600
| 39.295992
| 39.295992
| 36.751111
| 37.574455
| 2,822,422
|
A
| 980,208,000
| 37.537037
| 38.322958
| 36.825968
| 37.574463
| 3,067,911
|
A
| 980,294,400
| 37.724143
| 37.948693
| 34.730164
| 34.730164
| 5,283,881
|
A
| 980,380,800
| 33.944247
| 34.355917
| 32.334982
| 33.083477
| 4,284,311
|
A
| 980,467,200
| 32.522128
| 33.345472
| 31.549082
| 32.709251
| 3,729,864
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.