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 | 1,331,856,000 | 29.189289 | 29.233775 | 28.820688 | 28.992279 | 3,186,601 |
A | 1,332,115,200 | 28.884237 | 29.043115 | 28.699937 | 28.827038 | 3,337,445 |
A | 1,332,201,600 | 28.655455 | 28.693587 | 28.280499 | 28.490219 | 2,416,723 |
A | 1,332,288,000 | 28.52835 | 28.674518 | 28.216947 | 28.420313 | 2,198,495 |
A | 1,332,374,400 | 27.956384 | 27.956384 | 27.467036 | 27.778439 | 4,339,112 |
A | 1,332,460,800 | 27.689471 | 28.153399 | 27.422555 | 28.153399 | 4,710,421 |
A | 1,332,720,000 | 28.515636 | 28.674514 | 28.363111 | 28.630028 | 4,847,006 |
A | 1,332,806,400 | 28.630031 | 29.411718 | 28.5919 | 29.024054 | 5,318,132 |
A | 1,332,892,800 | 28.865174 | 28.896951 | 28.019937 | 28.337696 | 4,318,841 |
A | 1,332,979,200 | 28.026289 | 28.299562 | 27.930961 | 28.255074 | 3,199,183 |
A | 1,333,065,600 | 28.509858 | 28.573555 | 28.025778 | 28.350622 | 3,246,715 |
A | 1,333,324,800 | 28.350616 | 28.732785 | 28.1659 | 28.579918 | 3,161,717 |
A | 1,333,411,200 | 28.497122 | 28.758273 | 28.318776 | 28.554447 | 3,852,748 |
A | 1,333,497,600 | 28.24234 | 28.312404 | 27.611759 | 27.86017 | 3,342,338 |
A | 1,333,584,000 | 27.809214 | 28.649986 | 27.745518 | 28.516226 | 6,933,381 |
A | 1,333,929,600 | 28.108586 | 28.108586 | 27.732784 | 27.739155 | 5,182,805 |
A | 1,334,016,000 | 27.707301 | 27.86017 | 26.72003 | 26.942963 | 6,056,695 |
A | 1,334,102,400 | 27.369716 | 27.427041 | 27.006654 | 27.051241 | 3,398,678 |
A | 1,334,188,800 | 27.146782 | 27.821948 | 27.070348 | 27.726406 | 2,185,074 |
A | 1,334,275,200 | 27.522587 | 27.586281 | 26.872898 | 26.904745 | 3,344,156 |
A | 1,334,534,400 | 27.127671 | 27.216843 | 26.62448 | 26.745501 | 3,447,188 |
A | 1,334,620,800 | 27.006652 | 27.235954 | 26.962067 | 27.16589 | 2,901,130 |
A | 1,334,707,200 | 26.936593 | 27.127677 | 26.758246 | 26.9557 | 2,405,399 |
A | 1,334,793,600 | 27.013029 | 27.12768 | 26.471622 | 26.700924 | 3,800,463 |
A | 1,334,880,000 | 26.860161 | 27.312395 | 26.777359 | 26.815575 | 2,782,859 |
A | 1,335,139,200 | 26.344228 | 26.369706 | 25.83467 | 26.286903 | 3,058,824 |
A | 1,335,225,600 | 25.720023 | 25.777347 | 24.936574 | 25.350592 | 10,706,443 |
A | 1,335,312,000 | 25.669064 | 26.420664 | 25.669064 | 26.229578 | 5,110,808 |
A | 1,335,398,400 | 26.191356 | 26.796458 | 26.172247 | 26.745501 | 3,424,121 |
A | 1,335,484,800 | 26.879272 | 27.178638 | 26.471625 | 27.108574 | 4,121,164 |
A | 1,335,744,000 | 27.076723 | 27.223223 | 26.739141 | 26.866531 | 2,605,732 |
A | 1,335,830,400 | 26.770991 | 27.560807 | 26.624491 | 27.369722 | 3,615,508 |
A | 1,335,916,800 | 27.19774 | 27.45252 | 26.94296 | 27.414303 | 3,348,070 |
A | 1,336,003,200 | 27.484363 | 27.484363 | 26.866523 | 26.88563 | 2,398,129 |
A | 1,336,089,600 | 26.847424 | 26.936597 | 26.089455 | 26.121302 | 3,070,288 |
A | 1,336,348,800 | 25.904733 | 26.172253 | 25.649953 | 26.025755 | 3,658,007 |
A | 1,336,435,200 | 25.891998 | 25.936584 | 25.172244 | 25.649956 | 5,999,098 |
A | 1,336,521,600 | 25.26142 | 25.720024 | 25.159507 | 25.433395 | 6,024,961 |
A | 1,336,608,000 | 25.866515 | 26.05123 | 25.274153 | 25.312368 | 3,291,731 |
A | 1,336,694,400 | 25.178616 | 25.662697 | 25.095812 | 25.127659 | 5,398,796 |
A | 1,336,953,600 | 24.758229 | 25.121289 | 24.48434 | 24.777336 | 5,526,574 |
A | 1,337,040,000 | 26.057604 | 26.477991 | 25.739129 | 25.802824 | 9,783,064 |
A | 1,337,126,400 | 25.904728 | 26.114923 | 25.286888 | 25.325104 | 4,976,321 |
A | 1,337,212,800 | 26.688183 | 26.694553 | 25.235939 | 25.242308 | 6,900,248 |
A | 1,337,299,200 | 25.477983 | 25.624483 | 24.598993 | 24.669058 | 7,216,057 |
A | 1,337,558,400 | 24.732752 | 25.554417 | 24.713645 | 25.471615 | 3,890,215 |
A | 1,337,644,800 | 25.516194 | 26.242317 | 25.235936 | 25.790083 | 6,180,139 |
A | 1,337,731,200 | 25.497095 | 26.127675 | 25.089448 | 25.968437 | 4,817,788 |
A | 1,337,817,600 | 26.013017 | 26.210473 | 25.764608 | 26.127668 | 3,591,182 |
A | 1,337,904,000 | 26.127671 | 26.407929 | 25.981173 | 26.121302 | 2,633,552 |
A | 1,338,249,600 | 26.414296 | 26.911116 | 26.388818 | 26.866531 | 5,696,570 |
A | 1,338,336,000 | 26.522578 | 26.522578 | 25.98754 | 26.337862 | 4,297,871 |
A | 1,338,422,400 | 26.407929 | 26.509842 | 25.649958 | 25.898369 | 5,887,258 |
A | 1,338,508,800 | 24.968415 | 25.121284 | 24.242295 | 24.344206 | 7,578,698 |
A | 1,338,768,000 | 24.427015 | 24.60536 | 23.541655 | 24.102171 | 7,212,422 |
A | 1,338,854,400 | 23.955679 | 24.57989 | 23.828289 | 24.388805 | 5,202,517 |
A | 1,338,940,800 | 24.669051 | 25.331478 | 24.446118 | 25.331478 | 5,167,987 |
A | 1,339,027,200 | 25.828303 | 25.834674 | 25.299636 | 25.452503 | 6,334,757 |
A | 1,339,113,600 | 25.235938 | 25.382436 | 25.114918 | 25.223198 | 4,244,608 |
A | 1,339,372,800 | 25.509833 | 25.573526 | 24.790079 | 24.828297 | 2,853,038 |
A | 1,339,459,200 | 24.80281 | 25.172241 | 24.554401 | 25.140394 | 2,518,916 |
A | 1,339,545,600 | 24.968421 | 25.369701 | 24.726381 | 24.841032 | 2,873,449 |
A | 1,339,632,000 | 24.898345 | 25.261407 | 24.758218 | 25.063951 | 3,236,230 |
A | 1,339,718,400 | 25.267784 | 25.509826 | 25.140395 | 25.484346 | 4,036,725 |
A | 1,339,977,600 | 25.382438 | 25.599002 | 25.134027 | 25.573523 | 3,669,610 |
A | 1,340,064,000 | 25.777344 | 26.318751 | 25.726388 | 26.21047 | 4,213,852 |
A | 1,340,150,400 | 26.229575 | 26.401553 | 25.643582 | 25.885624 | 4,499,603 |
A | 1,340,236,800 | 25.917481 | 26.16589 | 24.860145 | 24.917471 | 4,337,854 |
A | 1,340,323,200 | 25.146761 | 25.204087 | 24.439747 | 24.860134 | 5,137,650 |
A | 1,340,582,400 | 24.484344 | 24.554409 | 23.809177 | 23.987524 | 4,170,793 |
A | 1,340,668,800 | 24.204081 | 24.363319 | 23.962039 | 24.197712 | 3,521,842 |
A | 1,340,755,200 | 24.484338 | 24.637205 | 24.299623 | 24.427013 | 2,155,436 |
A | 1,340,841,600 | 24.235929 | 24.293254 | 23.681782 | 24.025734 | 2,798,097 |
A | 1,340,928,000 | 24.491951 | 25.09866 | 24.491951 | 25.060343 | 3,698,828 |
A | 1,341,187,200 | 25.245549 | 25.296638 | 24.587747 | 24.84959 | 2,429,025 |
A | 1,341,273,600 | 24.792111 | 25.373276 | 24.792111 | 25.251934 | 1,357,039 |
A | 1,341,446,400 | 25.073106 | 25.443519 | 24.907059 | 25.143356 | 2,244,489 |
A | 1,341,532,800 | 24.779334 | 24.798492 | 24.00019 | 24.24926 | 4,664,287 |
A | 1,341,792,000 | 24.236484 | 24.434462 | 23.88523 | 24.02573 | 3,173,460 |
A | 1,341,878,400 | 24.376983 | 24.645214 | 23.700023 | 23.942707 | 3,077,837 |
A | 1,341,964,800 | 23.917172 | 24.025741 | 23.514828 | 23.751125 | 2,699,258 |
A | 1,342,051,200 | 23.559525 | 23.572297 | 23.150792 | 23.323227 | 4,050,146 |
A | 1,342,137,600 | 23.342387 | 23.91078 | 23.221045 | 23.655323 | 4,727,477 |
A | 1,342,396,800 | 23.514828 | 23.687261 | 23.361552 | 23.521214 | 2,448,457 |
A | 1,342,483,200 | 23.553138 | 23.891618 | 23.310452 | 23.846912 | 2,887,569 |
A | 1,342,569,600 | 23.712807 | 24.772952 | 23.712807 | 24.498337 | 3,921,250 |
A | 1,342,656,000 | 24.370601 | 24.651603 | 24.242873 | 24.562195 | 2,968,513 |
A | 1,342,742,400 | 24.402535 | 24.402535 | 23.910781 | 23.987417 | 2,571,761 |
A | 1,343,001,600 | 23.514825 | 23.540371 | 23.163572 | 23.431801 | 3,074,202 |
A | 1,343,088,000 | 23.374326 | 23.419031 | 22.556863 | 22.742069 | 5,394,183 |
A | 1,343,174,400 | 22.940035 | 23.335993 | 22.837852 | 23.080536 | 2,485,924 |
A | 1,343,260,800 | 23.591459 | 23.949098 | 23.246591 | 23.380707 | 4,271,449 |
A | 1,343,347,200 | 23.53398 | 24.35783 | 23.431797 | 24.230101 | 4,033,789 |
A | 1,343,606,400 | 24.217326 | 24.46001 | 24.070439 | 24.383373 | 4,587,257 |
A | 1,343,692,800 | 24.287578 | 24.721854 | 24.28119 | 24.453625 | 3,054,350 |
A | 1,343,779,200 | 24.734629 | 24.734629 | 24.217328 | 24.383375 | 2,653,963 |
A | 1,343,865,600 | 24.204551 | 24.415303 | 23.661705 | 24.108755 | 3,109,432 |
A | 1,343,952,000 | 24.613279 | 25.213604 | 24.594121 | 24.977306 | 2,551,210 |
A | 1,344,211,200 | 25.373262 | 25.481832 | 25.03478 | 25.05394 | 2,807,044 |
A | 1,344,297,600 | 25.130585 | 25.90973 | 25.066722 | 25.705364 | 3,077,417 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.