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 | 1,344,384,000 | 25.730915 | 26.018304 | 25.615959 | 25.967213 | 2,704,571 |
A | 1,344,470,400 | 25.903343 | 26.165186 | 25.826704 | 26.056616 | 3,063,298 |
A | 1,344,556,800 | 25.820312 | 25.896948 | 25.437127 | 25.884176 | 2,739,521 |
A | 1,344,816,000 | 25.718139 | 25.992757 | 25.641502 | 25.788391 | 2,601,398 |
A | 1,344,902,400 | 25.941654 | 26.152406 | 25.705356 | 25.858631 | 2,788,171 |
A | 1,344,988,800 | 25.756457 | 26.088552 | 25.417977 | 25.852253 | 3,967,943 |
A | 1,345,075,200 | 23.949095 | 24.376985 | 23.476499 | 23.725571 | 17,888,948 |
A | 1,345,161,600 | 23.776663 | 23.814982 | 23.508434 | 23.770277 | 7,518,025 |
A | 1,345,420,800 | 23.642545 | 23.744729 | 23.342383 | 23.425407 | 5,554,254 |
A | 1,345,507,200 | 23.565912 | 23.76389 | 23.412637 | 23.712801 | 7,515,508 |
A | 1,345,593,600 | 23.661712 | 23.936329 | 23.495665 | 23.923555 | 6,128,273 |
A | 1,345,680,000 | 23.776664 | 23.987416 | 23.674482 | 23.929937 | 6,280,096 |
A | 1,345,766,400 | 23.795827 | 24.274809 | 23.757508 | 24.172626 | 4,022,465 |
A | 1,346,025,600 | 24.15346 | 24.15346 | 23.81498 | 23.910776 | 4,275,224 |
A | 1,346,112,000 | 23.87246 | 23.923551 | 23.565912 | 23.597843 | 6,934,919 |
A | 1,346,198,400 | 23.674481 | 23.827755 | 23.585071 | 23.731958 | 7,025,509 |
A | 1,346,284,800 | 23.604232 | 23.776665 | 23.572299 | 23.655323 | 3,380,224 |
A | 1,346,371,200 | 23.840528 | 23.949096 | 23.540366 | 23.731958 | 3,210,367 |
A | 1,346,716,800 | 23.610616 | 23.929936 | 23.444569 | 23.661707 | 5,382,300 |
A | 1,346,803,200 | 23.668094 | 23.757505 | 23.387093 | 23.46373 | 5,695,033 |
A | 1,346,889,600 | 23.700029 | 23.974646 | 23.444572 | 23.936327 | 6,688,591 |
A | 1,346,976,000 | 23.936325 | 24.638832 | 23.802209 | 24.536648 | 5,579,837 |
A | 1,347,235,200 | 24.472783 | 24.734626 | 24.293962 | 24.434464 | 4,021,627 |
A | 1,347,321,600 | 24.421692 | 24.447238 | 24.159849 | 24.159849 | 4,093,903 |
A | 1,347,408,000 | 24.21733 | 24.408922 | 23.942713 | 23.942713 | 6,568,922 |
A | 1,347,494,400 | 23.92355 | 24.574966 | 23.744731 | 24.511101 | 7,529,908 |
A | 1,347,580,800 | 24.549418 | 25.635109 | 24.523872 | 25.373266 | 9,415,670 |
A | 1,347,840,000 | 25.200838 | 25.43075 | 25.060339 | 25.309408 | 5,097,807 |
A | 1,347,926,400 | 25.264704 | 25.456296 | 25.194453 | 25.258318 | 5,024,272 |
A | 1,348,012,800 | 25.245543 | 25.552089 | 25.136973 | 25.469067 | 4,122,422 |
A | 1,348,099,200 | 25.258306 | 25.386034 | 24.760165 | 25.05394 | 6,211,733 |
A | 1,348,185,600 | 25.245534 | 25.430739 | 24.907053 | 24.907053 | 4,927,950 |
A | 1,348,444,800 | 24.824037 | 24.90706 | 24.504715 | 24.70908 | 2,860,168 |
A | 1,348,531,200 | 24.81765 | 24.862355 | 24.466396 | 24.472784 | 4,954,093 |
A | 1,348,617,600 | 24.574961 | 24.574961 | 24.191776 | 24.440845 | 5,228,520 |
A | 1,348,704,000 | 24.581351 | 24.798489 | 24.42169 | 24.63883 | 4,773,751 |
A | 1,348,790,400 | 24.638827 | 24.728469 | 24.203422 | 24.619617 | 6,803,367 |
A | 1,349,049,600 | 24.651636 | 25.304743 | 24.574798 | 24.882143 | 5,903,614 |
A | 1,349,136,000 | 25.02301 | 25.221505 | 24.677246 | 24.888548 | 4,474,019 |
A | 1,349,222,400 | 24.971789 | 25.16388 | 24.728475 | 24.958984 | 3,500,173 |
A | 1,349,308,800 | 25.112657 | 25.381584 | 24.888552 | 25.09985 | 7,781,967 |
A | 1,349,395,200 | 25.259921 | 25.343161 | 24.786098 | 24.882143 | 3,912,163 |
A | 1,349,654,400 | 24.709268 | 24.914165 | 24.651642 | 24.754089 | 3,770,406 |
A | 1,349,740,800 | 24.754087 | 25.048626 | 24.414725 | 24.427532 | 4,252,017 |
A | 1,349,827,200 | 24.446747 | 24.485164 | 23.832057 | 23.953714 | 4,210,357 |
A | 1,349,913,600 | 24.184213 | 24.446738 | 24.094572 | 24.094572 | 4,202,528 |
A | 1,350,000,000 | 24.132999 | 24.190625 | 23.768025 | 23.832056 | 3,731,681 |
A | 1,350,259,200 | 23.896079 | 24.107379 | 23.68478 | 23.806438 | 3,697,710 |
A | 1,350,345,600 | 23.992128 | 24.318682 | 23.979323 | 24.273861 | 3,280,407 |
A | 1,350,432,000 | 24.325086 | 24.491565 | 24.139398 | 24.369907 | 5,400,334 |
A | 1,350,518,400 | 24.068958 | 24.07536 | 23.339013 | 23.46067 | 9,045,340 |
A | 1,350,604,800 | 23.351825 | 23.358227 | 22.820373 | 22.890806 | 5,577,041 |
A | 1,350,864,000 | 22.833186 | 23.114919 | 22.749947 | 23.05089 | 3,406,786 |
A | 1,350,950,400 | 22.653902 | 22.878007 | 22.653902 | 22.737141 | 4,611,303 |
A | 1,351,036,800 | 22.820378 | 23.031677 | 22.692316 | 22.954842 | 5,719,498 |
A | 1,351,123,200 | 23.172539 | 23.19175 | 22.890808 | 23.121317 | 4,598,022 |
A | 1,351,209,600 | 23.159736 | 23.242976 | 22.858795 | 23.012466 | 5,215,239 |
A | 1,351,641,600 | 23.050889 | 23.274994 | 22.961247 | 23.044485 | 4,775,987 |
A | 1,351,728,000 | 23.076494 | 23.787231 | 23.018867 | 23.755215 | 4,462,975 |
A | 1,351,814,400 | 23.928099 | 23.928099 | 23.518304 | 23.691187 | 4,685,537 |
A | 1,352,073,600 | 23.691187 | 24.145801 | 23.59514 | 24.08177 | 3,789,419 |
A | 1,352,160,000 | 24.094566 | 24.638823 | 24.043342 | 24.510761 | 5,208,389 |
A | 1,352,246,400 | 24.190621 | 24.280263 | 23.844857 | 24.062561 | 4,515,260 |
A | 1,352,332,800 | 24.062555 | 24.107375 | 23.58873 | 23.614344 | 4,281,655 |
A | 1,352,419,200 | 23.454269 | 23.787226 | 23.409448 | 23.633553 | 5,475,127 |
A | 1,352,678,400 | 23.729601 | 23.787229 | 23.531108 | 23.57593 | 2,898,613 |
A | 1,352,764,800 | 23.47348 | 23.595137 | 23.236568 | 23.26218 | 4,949,759 |
A | 1,352,851,200 | 23.319803 | 23.531103 | 23.114906 | 23.140518 | 4,431,101 |
A | 1,352,937,600 | 23.140523 | 23.460675 | 22.852387 | 22.890806 | 7,306,088 |
A | 1,353,024,000 | 22.916415 | 22.954834 | 22.698713 | 22.929222 | 9,231,134 |
A | 1,353,283,200 | 23.69759 | 24.318683 | 23.69759 | 24.01774 | 7,159,438 |
A | 1,353,369,600 | 23.012461 | 23.639958 | 22.922819 | 23.230164 | 14,707,939 |
A | 1,353,456,000 | 23.255776 | 23.351823 | 22.820371 | 22.948431 | 5,597,452 |
A | 1,353,628,800 | 23.153325 | 23.633551 | 23.05728 | 23.614344 | 3,140,327 |
A | 1,353,888,000 | 23.492693 | 23.992128 | 23.428662 | 23.992128 | 4,589,634 |
A | 1,353,974,400 | 23.921697 | 24.107385 | 23.678382 | 23.908892 | 4,802,689 |
A | 1,354,060,800 | 23.768018 | 24.344289 | 23.646361 | 24.312275 | 4,828,692 |
A | 1,354,147,200 | 24.389113 | 24.702862 | 24.337889 | 24.549189 | 5,551,178 |
A | 1,354,233,600 | 24.568398 | 24.638831 | 24.325083 | 24.517174 | 3,363,868 |
A | 1,354,492,800 | 24.715667 | 24.907757 | 24.25465 | 24.280262 | 3,794,871 |
A | 1,354,579,200 | 24.29947 | 24.472351 | 24.132991 | 24.414722 | 3,059,383 |
A | 1,354,665,600 | 24.421132 | 24.939777 | 24.389116 | 24.754089 | 5,490,645 |
A | 1,354,752,000 | 24.677249 | 24.811713 | 24.408323 | 24.536385 | 4,989,043 |
A | 1,354,838,400 | 24.651631 | 24.658033 | 24.190612 | 24.209822 | 4,650,307 |
A | 1,355,097,600 | 24.203425 | 24.747682 | 24.145797 | 24.690054 | 4,262,222 |
A | 1,355,184,000 | 24.811713 | 25.573673 | 24.798907 | 25.42 | 6,233,822 |
A | 1,355,270,400 | 25.484027 | 26.14994 | 25.419996 | 25.938641 | 8,645,931 |
A | 1,355,356,800 | 25.861806 | 25.881014 | 25.38158 | 25.484028 | 4,854,835 |
A | 1,355,443,200 | 25.432808 | 25.784973 | 25.420001 | 25.516047 | 3,679,396 |
A | 1,355,702,400 | 25.599282 | 26.117927 | 25.464818 | 26.085911 | 4,829,531 |
A | 1,355,788,800 | 26.098719 | 26.726214 | 26.028286 | 26.50211 | 6,499,022 |
A | 1,355,875,200 | 26.559737 | 26.572542 | 25.983464 | 25.989866 | 6,632,531 |
A | 1,355,961,600 | 25.983465 | 26.50211 | 25.881016 | 26.482901 | 5,324,563 |
A | 1,356,048,000 | 26.047495 | 26.284407 | 25.394386 | 26.284407 | 6,592,688 |
A | 1,356,307,200 | 26.181962 | 26.361247 | 26.111529 | 26.297216 | 1,560,028 |
A | 1,356,480,000 | 26.322831 | 26.399667 | 26.105127 | 26.181963 | 3,578,321 |
A | 1,356,566,400 | 26.201223 | 26.246152 | 25.681305 | 26.085686 | 2,823,680 |
A | 1,356,652,800 | 25.8161 | 25.925219 | 25.546515 | 25.565771 | 3,250,490 |
A | 1,356,912,000 | 25.475902 | 26.297499 | 25.443809 | 26.278242 | 4,707,905 |
A | 1,357,084,800 | 27.067739 | 27.067739 | 26.413031 | 26.881598 | 8,790,205 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.