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
| 1,595,376,000
| 92.973281
| 93.475002
| 92.442609
| 92.963631
| 1,313,200
|
A
| 1,595,462,400
| 93.19521
| 94.64249
| 92.934702
| 93.262756
| 1,386,300
|
A
| 1,595,548,800
| 92.606621
| 92.838184
| 90.57078
| 91.477737
| 1,142,800
|
A
| 1,595,808,000
| 91.622501
| 94.111825
| 91.564612
| 93.851311
| 1,177,100
|
A
| 1,595,894,400
| 93.571485
| 93.831992
| 91.85404
| 91.950531
| 1,373,700
|
A
| 1,595,980,800
| 92.442632
| 94.227617
| 92.162823
| 93.687294
| 1,125,300
|
A
| 1,596,067,200
| 92.741735
| 92.973298
| 91.632152
| 92.558411
| 1,663,300
|
A
| 1,596,153,600
| 92.568044
| 93.021526
| 91.400572
| 92.944336
| 1,551,800
|
A
| 1,596,412,800
| 93.532909
| 95.867853
| 93.532909
| 95.607338
| 1,994,300
|
A
| 1,596,499,200
| 95.240685
| 95.510843
| 93.484652
| 94.102158
| 779,200
|
A
| 1,596,585,600
| 94.642476
| 95.356473
| 94.266184
| 94.449509
| 955,900
|
A
| 1,596,672,000
| 94.285478
| 94.796849
| 92.442604
| 94.024963
| 1,075,300
|
A
| 1,596,758,400
| 93.658339
| 94.401273
| 93.465371
| 94.343384
| 897,900
|
A
| 1,597,017,600
| 94.401263
| 94.517048
| 93.542544
| 93.725868
| 900,800
|
A
| 1,597,104,000
| 93.803061
| 94.198647
| 92.818906
| 92.915398
| 1,137,000
|
A
| 1,597,190,400
| 93.262752
| 94.82581
| 93.127666
| 94.198654
| 1,318,100
|
A
| 1,597,276,800
| 94.121454
| 95.636273
| 93.764455
| 95.298569
| 1,190,800
|
A
| 1,597,363,200
| 94.989844
| 95.356493
| 93.494325
| 93.947807
| 957,400
|
A
| 1,597,622,400
| 94.237236
| 95.21174
| 93.677619
| 94.082863
| 1,989,300
|
A
| 1,597,708,800
| 94.275841
| 95.240694
| 93.69693
| 94.42057
| 2,008,700
|
A
| 1,597,795,200
| 91.883006
| 95.906443
| 91.207604
| 94.517052
| 2,830,800
|
A
| 1,597,881,600
| 93.967091
| 94.719676
| 93.706584
| 94.343384
| 1,428,300
|
A
| 1,597,968,000
| 94.430206
| 94.864387
| 93.851288
| 94.845093
| 1,269,300
|
A
| 1,598,227,200
| 95.30822
| 95.723108
| 93.725861
| 94.169693
| 1,154,500
|
A
| 1,598,313,600
| 94.430215
| 95.19245
| 94.131105
| 94.88369
| 1,061,300
|
A
| 1,598,400,000
| 94.729307
| 96.224833
| 94.603879
| 95.83889
| 1,072,300
|
A
| 1,598,486,400
| 95.703818
| 96.1573
| 94.131102
| 95.539787
| 1,236,900
|
A
| 1,598,572,800
| 95.520493
| 96.417807
| 95.076661
| 96.388863
| 866,000
|
A
| 1,598,832,000
| 96.388844
| 97.488776
| 96.244114
| 96.890564
| 1,076,900
|
A
| 1,598,918,400
| 97.373012
| 97.73001
| 96.726561
| 97.565987
| 1,159,700
|
A
| 1,599,004,800
| 97.450212
| 100.016726
| 96.929191
| 99.785156
| 1,462,500
|
A
| 1,599,091,200
| 99.466726
| 99.582511
| 95.559075
| 96.137985
| 1,992,800
|
A
| 1,599,177,600
| 96.552889
| 96.591484
| 92.297889
| 93.436409
| 1,753,900
|
A
| 1,599,523,200
| 92.732067
| 93.079415
| 91.429516
| 91.796158
| 1,225,600
|
A
| 1,599,609,600
| 92.722422
| 95.009128
| 92.490859
| 94.488106
| 954,400
|
A
| 1,599,696,000
| 95.404731
| 96.581854
| 94.787225
| 95.105629
| 1,933,200
|
A
| 1,599,782,400
| 95.240694
| 96.118714
| 94.574943
| 95.13456
| 1,368,600
|
A
| 1,600,041,600
| 96.224845
| 96.707272
| 95.491554
| 95.925735
| 1,207,700
|
A
| 1,600,128,000
| 96.215198
| 97.450209
| 96.215198
| 96.842354
| 1,053,800
|
A
| 1,600,214,400
| 97.672136
| 97.961588
| 94.632845
| 96.408173
| 1,365,000
|
A
| 1,600,300,800
| 95.761699
| 96.92917
| 95.115249
| 96.099396
| 1,246,400
|
A
| 1,600,387,200
| 95.655568
| 97.054602
| 94.999467
| 95.887131
| 2,162,400
|
A
| 1,600,646,400
| 94.919535
| 95.286913
| 93.295326
| 94.871193
| 927,900
|
A
| 1,600,732,800
| 94.40127
| 95.50121
| 94.063573
| 95.153862
| 845,800
|
A
| 1,600,819,200
| 95.134557
| 95.433667
| 93.175906
| 93.50396
| 1,148,700
|
A
| 1,600,905,600
| 93.175899
| 93.561842
| 92.085617
| 92.953979
| 1,157,600
|
A
| 1,600,992,000
| 92.587346
| 94.690727
| 92.404022
| 94.256546
| 1,028,600
|
A
| 1,601,251,200
| 95.173148
| 96.224842
| 94.671427
| 96.012573
| 1,336,600
|
A
| 1,601,337,600
| 96.282722
| 97.768597
| 96.089747
| 96.697609
| 722,400
|
A
| 1,601,424,000
| 97.006361
| 98.308911
| 96.784441
| 97.392303
| 1,362,200
|
A
| 1,601,510,400
| 98.193141
| 98.810654
| 97.006375
| 97.662476
| 723,600
|
A
| 1,601,596,800
| 96.688001
| 97.720394
| 96.302058
| 96.495033
| 712,200
|
A
| 1,601,856,000
| 97.616239
| 100.003725
| 97.587242
| 99.675087
| 803,900
|
A
| 1,601,942,400
| 99.87525
| 100.078641
| 98.286855
| 98.432129
| 1,078,000
|
A
| 1,602,028,800
| 99.046798
| 101.25063
| 98.998466
| 100.409691
| 1,322,100
|
A
| 1,602,115,200
| 100.719016
| 100.902671
| 99.684762
| 100.680359
| 765,300
|
A
| 1,602,201,600
| 101.745247
| 102.977872
| 101.473487
| 102.647881
| 709,000
|
A
| 1,602,460,800
| 102.893827
| 103.425456
| 101.80158
| 101.907906
| 1,003,700
|
A
| 1,602,547,200
| 101.91759
| 102.468548
| 101.453622
| 101.898254
| 915,500
|
A
| 1,602,633,600
| 101.965898
| 103.106478
| 101.41494
| 101.550262
| 906,700
|
A
| 1,602,720,000
| 100.622345
| 102.188229
| 100.409693
| 101.80159
| 723,000
|
A
| 1,602,806,400
| 102.41053
| 103.947417
| 102.17855
| 103.135475
| 1,039,400
|
A
| 1,603,065,600
| 103.212818
| 104.02476
| 101.724264
| 101.965912
| 636,000
|
A
| 1,603,152,000
| 102.352546
| 103.367472
| 102.033569
| 102.081902
| 771,000
|
A
| 1,603,238,400
| 102.381525
| 103.125805
| 100.641662
| 101.327942
| 894,000
|
A
| 1,603,324,800
| 102.006021
| 103.720323
| 101.80263
| 103.410393
| 1,064,700
|
A
| 1,603,411,200
| 103.647786
| 103.792769
| 101.94658
| 102.623192
| 833,900
|
A
| 1,603,670,400
| 101.869249
| 102.284884
| 100.284037
| 101.134636
| 1,102,000
|
A
| 1,603,756,800
| 101.598604
| 103.096826
| 101.598604
| 102.497536
| 1,111,400
|
A
| 1,603,843,200
| 100.931654
| 101.849922
| 98.186533
| 98.263863
| 1,180,800
|
A
| 1,603,929,600
| 98.853465
| 99.617074
| 97.403575
| 98.611816
| 1,421,900
|
A
| 1,604,016,000
| 98.370187
| 98.930813
| 97.287608
| 98.679497
| 2,310,000
|
A
| 1,604,275,200
| 100.061717
| 101.830584
| 99.839405
| 101.724258
| 1,572,300
|
A
| 1,604,361,600
| 102.874529
| 104.498406
| 102.594216
| 103.454483
| 1,175,000
|
A
| 1,604,448,000
| 104.459732
| 106.131942
| 103.657458
| 104.8657
| 1,357,300
|
A
| 1,604,534,400
| 106.876205
| 108.190772
| 106.006269
| 106.653885
| 1,143,100
|
A
| 1,604,620,800
| 107.059853
| 109.563326
| 106.644218
| 108.780388
| 1,036,600
|
A
| 1,604,880,000
| 112.279456
| 113.574688
| 108.635396
| 108.741722
| 2,177,900
|
A
| 1,604,966,400
| 109.051047
| 109.138044
| 105.348993
| 106.51857
| 2,124,800
|
A
| 1,605,052,800
| 107.427169
| 108.055456
| 105.204002
| 105.754967
| 1,792,800
|
A
| 1,605,139,200
| 105.745279
| 107.301494
| 105.261982
| 105.783943
| 1,094,300
|
A
| 1,605,225,600
| 106.769884
| 107.813806
| 106.1126
| 106.489571
| 1,356,800
|
A
| 1,605,484,800
| 107.291844
| 107.765472
| 105.812957
| 106.586227
| 1,656,100
|
A
| 1,605,571,200
| 106.808553
| 107.06953
| 105.600311
| 106.189934
| 1,571,500
|
A
| 1,605,657,600
| 105.890279
| 106.209249
| 102.197893
| 102.410538
| 2,047,900
|
A
| 1,605,744,000
| 103.174139
| 105.319977
| 101.675924
| 105.049332
| 1,886,400
|
A
| 1,605,830,400
| 105.010674
| 108.548409
| 104.701365
| 107.185509
| 2,775,400
|
A
| 1,606,089,600
| 107.67848
| 108.664402
| 105.899945
| 108.461418
| 3,258,700
|
A
| 1,606,176,000
| 114.985925
| 114.985925
| 107.70748
| 110.848907
| 5,559,900
|
A
| 1,606,262,400
| 112.2118
| 113.052739
| 109.621338
| 110.52993
| 2,862,500
|
A
| 1,606,435,200
| 109.969308
| 111.138893
| 109.167042
| 110.278618
| 983,700
|
A
| 1,606,694,400
| 110.085288
| 113.159055
| 109.872637
| 112.994736
| 3,778,400
|
A
| 1,606,780,800
| 113.652033
| 114.425303
| 111.196886
| 111.506195
| 1,753,700
|
A
| 1,606,867,200
| 111.767171
| 112.07648
| 110.317281
| 110.742584
| 1,735,800
|
A
| 1,606,953,600
| 110.33661
| 111.56418
| 109.379685
| 109.785652
| 1,511,400
|
A
| 1,607,040,000
| 109.804977
| 111.39019
| 109.659987
| 111.3032
| 1,118,100
|
A
| 1,607,299,200
| 111.351548
| 112.550129
| 110.307633
| 110.578278
| 2,076,700
|
A
| 1,607,385,600
| 110.520272
| 113.420052
| 110.510612
| 113.101082
| 1,320,600
|
A
| 1,607,472,000
| 112.492116
| 113.052742
| 110.655595
| 112.511452
| 1,717,600
|
A
| 1,607,558,400
| 113.03341
| 115.894525
| 112.453448
| 114.840935
| 1,630,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.