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
| 1,419,811,200
| 37.760653
| 37.952377
| 37.715005
| 37.733265
| 975,900
|
A
| 1,419,897,600
| 37.623722
| 37.970654
| 37.559814
| 37.769798
| 1,323,500
|
A
| 1,419,984,000
| 37.788044
| 38.153236
| 37.340689
| 37.377205
| 1,421,100
|
A
| 1,420,156,800
| 37.688378
| 37.807357
| 36.947057
| 37.120949
| 1,529,200
|
A
| 1,420,416,000
| 36.901291
| 37.02942
| 36.333861
| 36.425381
| 2,041,800
|
A
| 1,420,502,400
| 36.434536
| 36.626729
| 35.711519
| 35.857952
| 2,080,600
|
A
| 1,420,588,800
| 36.169132
| 36.434544
| 35.958634
| 36.33387
| 3,359,700
|
A
| 1,420,675,200
| 36.828085
| 37.505339
| 36.773171
| 37.42297
| 2,116,300
|
A
| 1,420,761,600
| 37.523651
| 37.523651
| 36.873852
| 37.148415
| 1,644,900
|
A
| 1,421,020,800
| 37.166727
| 37.267401
| 36.562688
| 36.709122
| 2,770,800
|
A
| 1,421,107,200
| 37.038563
| 37.249061
| 35.995224
| 36.196568
| 2,013,100
|
A
| 1,421,193,600
| 35.720676
| 35.78474
| 34.970203
| 35.748135
| 5,134,000
|
A
| 1,421,280,000
| 35.995244
| 36.068459
| 34.768862
| 34.787163
| 2,628,900
|
A
| 1,421,366,400
| 34.622419
| 35.198999
| 34.558351
| 35.006805
| 3,004,000
|
A
| 1,421,712,000
| 35.171553
| 35.382051
| 34.55836
| 34.713947
| 5,033,600
|
A
| 1,421,798,400
| 34.549202
| 35.153241
| 34.485138
| 34.924438
| 2,721,600
|
A
| 1,421,884,800
| 35.244762
| 36.480298
| 34.88783
| 36.288105
| 4,856,600
|
A
| 1,421,971,200
| 36.242343
| 36.242343
| 35.473566
| 35.519329
| 1,519,300
|
A
| 1,422,230,400
| 35.50101
| 35.848787
| 35.208143
| 35.830486
| 1,510,900
|
A
| 1,422,316,800
| 35.418649
| 35.922014
| 35.308825
| 35.464409
| 1,703,500
|
A
| 1,422,403,200
| 35.702369
| 35.738978
| 34.741398
| 34.778008
| 2,033,500
|
A
| 1,422,489,600
| 34.778013
| 35.208163
| 34.494296
| 35.199009
| 2,330,000
|
A
| 1,422,576,000
| 34.787157
| 35.070874
| 34.512595
| 34.567509
| 3,054,300
|
A
| 1,422,835,200
| 34.686494
| 35.473572
| 34.512602
| 35.409508
| 2,508,500
|
A
| 1,422,921,600
| 35.729834
| 36.269809
| 35.620006
| 36.260654
| 2,950,400
|
A
| 1,423,008,000
| 35.995236
| 36.11421
| 35.528476
| 35.793888
| 2,567,400
|
A
| 1,423,094,400
| 35.894555
| 36.44368
| 35.894555
| 36.178268
| 1,826,300
|
A
| 1,423,180,800
| 36.187426
| 36.434533
| 35.903709
| 36.004383
| 2,697,200
|
A
| 1,423,440,000
| 35.903717
| 36.08676
| 35.647459
| 35.729828
| 3,586,100
|
A
| 1,423,526,400
| 35.976935
| 36.388777
| 35.491871
| 36.306408
| 1,408,600
|
A
| 1,423,612,800
| 36.278956
| 36.434544
| 35.90372
| 35.995243
| 3,336,800
|
A
| 1,423,699,200
| 36.22404
| 36.663341
| 36.178277
| 36.626732
| 1,317,700
|
A
| 1,423,785,600
| 36.580959
| 36.892131
| 36.526045
| 36.745697
| 2,211,900
|
A
| 1,424,131,200
| 36.617572
| 37.093482
| 36.38877
| 37.084332
| 2,875,800
|
A
| 1,424,217,600
| 37.633466
| 38.621896
| 37.441273
| 38.017857
| 9,007,200
|
A
| 1,424,304,000
| 37.889718
| 38.045302
| 37.560242
| 37.660915
| 3,737,300
|
A
| 1,424,390,400
| 37.606008
| 38.539523
| 37.413814
| 38.393089
| 2,971,900
|
A
| 1,424,649,600
| 38.338179
| 38.402244
| 37.972097
| 38.191746
| 1,967,900
|
A
| 1,424,736,000
| 38.091076
| 38.53953
| 38.072771
| 38.493771
| 1,922,100
|
A
| 1,424,822,400
| 38.750024
| 38.887307
| 38.521221
| 38.621895
| 2,343,500
|
A
| 1,424,908,800
| 38.649363
| 38.786646
| 38.438865
| 38.768341
| 1,505,300
|
A
| 1,424,995,200
| 38.713419
| 38.768333
| 38.484617
| 38.63105
| 1,676,400
|
A
| 1,425,254,400
| 38.750029
| 39.116115
| 38.750029
| 39.079506
| 1,847,100
|
A
| 1,425,340,800
| 38.850696
| 38.96052
| 38.566979
| 38.676804
| 1,635,400
|
A
| 1,425,427,200
| 38.393106
| 38.585299
| 38.191758
| 38.438866
| 1,306,000
|
A
| 1,425,513,600
| 38.4297
| 38.658502
| 38.292417
| 38.640198
| 1,376,500
|
A
| 1,425,600,000
| 38.393088
| 38.484607
| 37.972092
| 38.008698
| 1,528,600
|
A
| 1,425,859,200
| 38.017854
| 38.338177
| 37.926331
| 38.200897
| 1,492,400
|
A
| 1,425,945,600
| 37.724987
| 37.770747
| 37.185013
| 37.185013
| 1,961,300
|
A
| 1,426,032,000
| 37.331454
| 37.642625
| 37.221626
| 37.386364
| 2,064,400
|
A
| 1,426,118,400
| 37.514492
| 37.743294
| 37.496187
| 37.615162
| 2,719,900
|
A
| 1,426,204,800
| 37.487032
| 37.944638
| 37.084341
| 37.404663
| 4,704,600
|
A
| 1,426,464,000
| 37.67008
| 38.283274
| 37.624321
| 38.264969
| 2,551,400
|
A
| 1,426,550,400
| 37.99956
| 38.155144
| 37.578564
| 38.054474
| 1,504,900
|
A
| 1,426,636,800
| 37.935486
| 38.786632
| 37.679225
| 38.548676
| 1,295,600
|
A
| 1,426,723,200
| 38.484617
| 38.667659
| 38.274118
| 38.63105
| 1,085,700
|
A
| 1,426,809,600
| 38.795788
| 38.923917
| 38.6219
| 38.63105
| 2,315,500
|
A
| 1,427,068,800
| 38.548676
| 38.841543
| 38.438852
| 38.621895
| 1,835,400
|
A
| 1,427,155,200
| 38.557834
| 38.557834
| 37.532796
| 37.606014
| 3,626,000
|
A
| 1,427,241,600
| 37.67922
| 38.164284
| 37.331442
| 37.349747
| 2,776,200
|
A
| 1,427,328,000
| 37.230765
| 37.496176
| 36.947048
| 37.249069
| 1,573,400
|
A
| 1,427,414,400
| 37.249078
| 37.78121
| 37.230732
| 37.716988
| 1,932,700
|
A
| 1,427,673,600
| 38.093144
| 38.405083
| 37.909651
| 38.276638
| 2,064,200
|
A
| 1,427,760,000
| 37.872954
| 38.331687
| 37.70781
| 38.12067
| 1,659,200
|
A
| 1,427,846,400
| 38.038095
| 38.093145
| 37.359173
| 37.973873
| 2,170,300
|
A
| 1,427,932,800
| 38.047275
| 38.652802
| 37.91883
| 38.579403
| 2,135,900
|
A
| 1,428,278,400
| 38.239941
| 38.717023
| 38.08397
| 38.469307
| 2,379,800
|
A
| 1,428,364,800
| 38.478474
| 39.010605
| 38.414252
| 38.937206
| 3,072,400
|
A
| 1,428,451,200
| 38.928047
| 39.074841
| 38.561059
| 38.772076
| 2,442,800
|
A
| 1,428,537,600
| 38.680328
| 39.074838
| 38.597756
| 38.983093
| 1,332,300
|
A
| 1,428,624,000
| 39.267494
| 39.96477
| 39.056478
| 39.955593
| 3,370,600
|
A
| 1,428,883,200
| 39.992291
| 39.992291
| 39.441814
| 39.487686
| 3,708,600
|
A
| 1,428,969,600
| 39.414299
| 39.634492
| 39.065665
| 39.515221
| 1,777,700
|
A
| 1,429,056,000
| 39.707888
| 39.964781
| 39.616143
| 39.799637
| 1,445,600
|
A
| 1,429,142,400
| 39.579436
| 39.781279
| 39.506041
| 39.570263
| 1,070,200
|
A
| 1,429,228,800
| 39.212466
| 39.496878
| 39.084018
| 39.432655
| 2,332,500
|
A
| 1,429,488,000
| 39.753753
| 39.854671
| 39.588609
| 39.625305
| 1,410,600
|
A
| 1,429,574,400
| 39.836319
| 39.909717
| 39.331714
| 39.350063
| 1,719,700
|
A
| 1,429,660,800
| 39.194102
| 39.304196
| 38.872987
| 39.184925
| 2,726,100
|
A
| 1,429,747,200
| 38.918866
| 39.322553
| 38.753726
| 39.10236
| 3,972,800
|
A
| 1,429,833,600
| 39.184926
| 39.276674
| 38.91886
| 38.983086
| 2,200,200
|
A
| 1,430,092,800
| 39.212462
| 39.239985
| 38.506013
| 38.515186
| 2,297,800
|
A
| 1,430,179,200
| 38.414265
| 38.817952
| 38.139027
| 38.698681
| 1,803,500
|
A
| 1,430,265,600
| 38.570237
| 38.717031
| 38.019755
| 38.496838
| 2,161,000
|
A
| 1,430,352,000
| 38.377569
| 38.478487
| 37.716993
| 37.955532
| 1,726,300
|
A
| 1,430,438,400
| 37.992226
| 38.469309
| 37.836259
| 38.377563
| 1,880,200
|
A
| 1,430,697,600
| 38.423432
| 38.606926
| 38.258288
| 38.478477
| 1,073,800
|
A
| 1,430,784,000
| 38.276643
| 38.395911
| 38.0381
| 38.157372
| 1,254,800
|
A
| 1,430,870,400
| 38.405088
| 38.405088
| 37.946355
| 38.157372
| 934,600
|
A
| 1,430,956,800
| 38.157366
| 38.395905
| 37.900477
| 38.350033
| 999,700
|
A
| 1,431,043,200
| 38.744555
| 39.019794
| 38.726206
| 38.992271
| 1,033,800
|
A
| 1,431,302,400
| 38.891343
| 39.29503
| 38.891343
| 39.10236
| 975,500
|
A
| 1,431,388,800
| 38.86381
| 38.992255
| 38.07479
| 38.450951
| 2,617,800
|
A
| 1,431,475,200
| 38.579404
| 38.891343
| 38.267466
| 38.359215
| 1,992,800
|
A
| 1,431,561,600
| 38.698667
| 38.744539
| 38.414251
| 38.579395
| 2,883,700
|
A
| 1,431,648,000
| 38.661966
| 38.772061
| 38.524348
| 38.570221
| 2,147,400
|
A
| 1,431,907,200
| 38.579406
| 39.17576
| 38.515184
| 39.111538
| 1,966,100
|
A
| 1,431,993,600
| 38.139011
| 39.295018
| 38.074789
| 38.872982
| 5,277,300
|
A
| 1,432,080,000
| 38.992264
| 39.304202
| 38.928041
| 39.093185
| 2,652,300
|
A
| 1,432,166,400
| 39.056484
| 39.203278
| 38.717023
| 38.827118
| 2,126,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.