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
| 1,470,009,600
| 44.745921
| 44.745921
| 44.290182
| 44.522701
| 1,604,600
|
A
| 1,470,096,000
| 44.373882
| 44.411086
| 43.685628
| 43.880943
| 1,595,900
|
A
| 1,470,182,400
| 43.806525
| 43.880933
| 43.620513
| 43.797226
| 1,508,900
|
A
| 1,470,268,800
| 43.862339
| 44.020454
| 43.471709
| 43.555416
| 1,700,200
|
A
| 1,470,355,200
| 43.806526
| 44.215761
| 43.806526
| 44.169258
| 1,250,700
|
A
| 1,470,614,400
| 44.243662
| 44.336669
| 43.84373
| 43.927437
| 1,311,700
|
A
| 1,470,700,800
| 43.815832
| 44.299471
| 43.815832
| 44.132057
| 1,006,200
|
A
| 1,470,787,200
| 44.18787
| 44.252979
| 43.908848
| 44.18787
| 754,100
|
A
| 1,470,873,600
| 44.290171
| 44.820313
| 44.150662
| 44.764511
| 1,377,000
|
A
| 1,470,960,000
| 44.615708
| 44.829625
| 44.364587
| 44.773819
| 1,538,600
|
A
| 1,471,219,200
| 44.801713
| 45.220247
| 44.75521
| 45.052834
| 2,323,500
|
A
| 1,471,305,600
| 44.894715
| 45.145836
| 44.755203
| 44.904015
| 3,176,000
|
A
| 1,471,392,000
| 45.229549
| 45.229549
| 44.718008
| 45.043533
| 3,154,900
|
A
| 1,471,478,400
| 43.601906
| 44.02974
| 42.867146
| 43.453094
| 4,660,000
|
A
| 1,471,564,800
| 43.322886
| 44.448276
| 43.313583
| 44.290161
| 3,340,400
|
A
| 1,471,824,000
| 44.299471
| 44.504085
| 44.066952
| 44.252968
| 1,626,800
|
A
| 1,471,910,400
| 44.392467
| 44.727294
| 44.345964
| 44.476173
| 1,645,100
|
A
| 1,471,996,800
| 44.401784
| 44.476189
| 43.3694
| 43.434505
| 2,634,700
|
A
| 1,472,083,200
| 43.406612
| 44.104169
| 43.35081
| 43.955357
| 2,160,100
|
A
| 1,472,169,600
| 44.09485
| 44.448279
| 43.778624
| 44.011143
| 1,581,200
|
A
| 1,472,428,800
| 44.132046
| 44.541278
| 44.001836
| 44.290157
| 1,333,000
|
A
| 1,472,515,200
| 44.32737
| 44.466883
| 43.787929
| 43.843731
| 2,231,200
|
A
| 1,472,601,600
| 43.825133
| 43.890238
| 43.536812
| 43.694923
| 1,676,600
|
A
| 1,472,688,000
| 43.741428
| 43.918144
| 43.536814
| 43.704227
| 1,257,900
|
A
| 1,472,774,400
| 43.927437
| 44.076249
| 43.611211
| 43.71352
| 1,424,500
|
A
| 1,473,120,000
| 43.620523
| 43.815838
| 43.45311
| 43.667027
| 1,460,900
|
A
| 1,473,206,400
| 43.778615
| 43.871621
| 43.5833
| 43.815819
| 1,542,400
|
A
| 1,473,292,800
| 43.778627
| 43.862334
| 43.657717
| 43.732124
| 884,700
|
A
| 1,473,379,200
| 43.25778
| 43.276382
| 41.732458
| 41.74176
| 2,507,000
|
A
| 1,473,638,400
| 41.472039
| 42.606732
| 41.360431
| 42.550926
| 1,835,400
|
A
| 1,473,724,800
| 42.18821
| 42.244012
| 41.490653
| 41.760376
| 3,461,800
|
A
| 1,473,811,200
| 41.862669
| 41.946376
| 41.481338
| 41.72316
| 1,604,800
|
A
| 1,473,897,600
| 41.72317
| 42.485831
| 41.676667
| 42.262611
| 1,734,000
|
A
| 1,473,984,000
| 42.216079
| 42.216079
| 41.611532
| 41.658035
| 2,592,900
|
A
| 1,474,243,200
| 41.760374
| 42.299816
| 41.72317
| 41.806877
| 1,927,900
|
A
| 1,474,329,600
| 42.160303
| 42.736949
| 41.992889
| 42.513729
| 2,333,000
|
A
| 1,474,416,000
| 42.764846
| 43.015967
| 42.234704
| 42.820652
| 1,612,600
|
A
| 1,474,502,400
| 43.136871
| 43.434494
| 43.053164
| 43.40659
| 1,306,400
|
A
| 1,474,588,800
| 43.183378
| 43.59261
| 43.07177
| 43.350792
| 1,957,000
|
A
| 1,474,848,000
| 43.211278
| 43.499603
| 42.932257
| 43.313587
| 2,639,100
|
A
| 1,474,934,400
| 43.276395
| 43.443808
| 42.997373
| 43.434509
| 1,587,100
|
A
| 1,475,020,800
| 43.620523
| 43.955347
| 43.267094
| 43.880943
| 1,502,500
|
A
| 1,475,107,200
| 43.760023
| 43.964641
| 42.913655
| 43.164776
| 1,938,200
|
A
| 1,475,193,600
| 43.355917
| 44.120473
| 43.16944
| 43.906025
| 1,754,300
|
A
| 1,475,452,800
| 43.654281
| 44.036559
| 43.654281
| 43.952644
| 1,538,800
|
A
| 1,475,539,200
| 43.887375
| 44.101823
| 43.51442
| 43.663605
| 1,764,000
|
A
| 1,475,625,600
| 43.859416
| 44.11116
| 43.756853
| 43.961979
| 1,431,900
|
A
| 1,475,712,000
| 43.831429
| 44.223033
| 43.710222
| 44.101822
| 1,772,800
|
A
| 1,475,798,400
| 44.129788
| 44.27897
| 43.812777
| 44.176407
| 1,663,100
|
A
| 1,476,057,600
| 44.362899
| 44.894358
| 44.334925
| 44.465458
| 1,544,900
|
A
| 1,476,144,000
| 43.999267
| 43.999267
| 42.348944
| 42.600689
| 2,912,500
|
A
| 1,476,230,400
| 42.684602
| 42.721898
| 42.348943
| 42.395565
| 1,736,100
|
A
| 1,476,316,800
| 41.808159
| 42.255703
| 41.733566
| 42.106522
| 1,336,000
|
A
| 1,476,403,200
| 42.31164
| 42.53541
| 42.031925
| 42.031925
| 997,100
|
A
| 1,476,662,400
| 42.031932
| 42.395562
| 41.957339
| 42.097198
| 1,160,300
|
A
| 1,476,748,800
| 42.610006
| 42.731217
| 42.20908
| 42.367584
| 1,949,100
|
A
| 1,476,835,200
| 42.339615
| 43.029582
| 42.274349
| 42.908371
| 1,769,000
|
A
| 1,476,921,600
| 42.889718
| 43.094844
| 42.563385
| 42.936337
| 1,493,600
|
A
| 1,477,008,000
| 42.582037
| 42.582037
| 42.227733
| 42.4888
| 1,011,300
|
A
| 1,477,267,200
| 42.777837
| 42.843103
| 42.554063
| 42.749863
| 1,666,400
|
A
| 1,477,353,600
| 42.199767
| 42.507456
| 40.251081
| 40.568092
| 3,949,500
|
A
| 1,477,440,000
| 40.484172
| 40.857128
| 40.316346
| 40.437553
| 2,146,200
|
A
| 1,477,526,400
| 40.99698
| 41.202102
| 40.418899
| 40.446873
| 2,392,800
|
A
| 1,477,612,800
| 40.446888
| 40.903755
| 40.195144
| 40.297707
| 1,470,500
|
A
| 1,477,872,000
| 40.400257
| 40.745238
| 40.260398
| 40.624027
| 1,556,800
|
A
| 1,477,958,400
| 40.773209
| 41.127516
| 40.223101
| 40.549438
| 2,133,100
|
A
| 1,478,044,800
| 40.530795
| 40.773214
| 40.316347
| 40.334991
| 2,240,300
|
A
| 1,478,131,200
| 40.400265
| 41.024962
| 40.260406
| 40.707951
| 2,510,100
|
A
| 1,478,217,600
| 40.735911
| 41.882744
| 40.735911
| 41.323315
| 2,220,900
|
A
| 1,478,476,800
| 41.94802
| 42.665954
| 41.910724
| 42.619335
| 1,724,000
|
A
| 1,478,563,200
| 42.404894
| 42.852438
| 42.255712
| 42.535427
| 2,136,700
|
A
| 1,478,649,600
| 42.339623
| 42.973645
| 41.48183
| 42.833786
| 3,501,200
|
A
| 1,478,736,000
| 43.449149
| 44.176412
| 43.20673
| 43.850075
| 2,558,700
|
A
| 1,478,822,400
| 43.607666
| 43.700903
| 43.085529
| 43.234711
| 2,219,300
|
A
| 1,479,081,600
| 43.505093
| 43.570359
| 42.125163
| 42.265022
| 3,443,200
|
A
| 1,479,168,000
| 42.265029
| 42.889725
| 41.910721
| 42.330296
| 4,710,200
|
A
| 1,479,254,400
| 43.169453
| 44.568031
| 43.029597
| 43.057568
| 4,026,800
|
A
| 1,479,340,800
| 43.038912
| 43.038912
| 42.470156
| 42.833786
| 2,070,600
|
A
| 1,479,427,200
| 42.805819
| 43.076211
| 41.96667
| 41.994644
| 3,148,500
|
A
| 1,479,686,400
| 42.162456
| 42.181104
| 41.630996
| 41.929359
| 2,540,100
|
A
| 1,479,772,800
| 41.901402
| 42.106528
| 40.810513
| 41.453857
| 2,831,200
|
A
| 1,479,859,200
| 41.19279
| 41.75222
| 40.99699
| 41.631012
| 1,926,300
|
A
| 1,480,032,000
| 41.714915
| 41.966656
| 41.603026
| 41.854771
| 877,100
|
A
| 1,480,291,200
| 41.509812
| 41.668316
| 40.633371
| 40.652016
| 2,241,800
|
A
| 1,480,377,600
| 40.652007
| 41.612367
| 40.577418
| 41.472507
| 1,951,900
|
A
| 1,480,464,000
| 41.761551
| 41.864114
| 40.969021
| 41.006317
| 2,238,600
|
A
| 1,480,550,400
| 41.099546
| 41.118191
| 40.017976
| 40.288368
| 2,823,100
|
A
| 1,480,636,800
| 40.344321
| 41.108877
| 40.344321
| 41.052933
| 2,153,200
|
A
| 1,480,896,000
| 41.220749
| 41.668293
| 41.220749
| 41.519112
| 2,495,000
|
A
| 1,480,982,400
| 41.56574
| 41.864103
| 41.211433
| 41.808159
| 1,136,700
|
A
| 1,481,068,800
| 41.547095
| 41.948021
| 41.127521
| 41.948021
| 1,815,200
|
A
| 1,481,155,200
| 41.948017
| 42.731221
| 41.742891
| 42.703247
| 1,848,400
|
A
| 1,481,241,600
| 42.805823
| 43.188101
| 42.749878
| 43.169453
| 1,937,500
|
A
| 1,481,500,800
| 43.057552
| 43.589012
| 42.992286
| 43.020256
| 1,851,500
|
A
| 1,481,587,200
| 43.178768
| 43.458483
| 43.038909
| 43.253357
| 1,734,700
|
A
| 1,481,673,600
| 43.290649
| 43.626308
| 42.889723
| 43.020256
| 2,044,100
|
A
| 1,481,760,000
| 42.964317
| 43.607661
| 42.815132
| 43.411861
| 1,338,900
|
A
| 1,481,846,400
| 43.458483
| 43.747521
| 42.712576
| 42.805813
| 2,103,200
|
A
| 1,482,105,600
| 42.787154
| 43.094842
| 42.292991
| 42.358257
| 1,084,200
|
A
| 1,482,192,000
| 42.656633
| 43.17877
| 42.460833
| 43.085529
| 1,552,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.