Datasets:

papylove
/

alpaca-data

ts int64	open float64	high float64	low float64	close float64	volume float64
1,595,822,400	94.98	97.54	94.98	97.305	42,797
1,595,908,800	97.15	97.17	95.22	95.43	50,169
1,595,995,200	95.595	97.62	95.54	97.12	29,135
1,596,081,600	95.915	96.32	95	95.805	45,549
1,596,168,000	96.065	96.35	94.755	96.35	47,654
1,596,427,200	97.18	99.34	97.18	99.1	105,553
1,596,513,600	98.695	98.695	96.91	97.445	33,250
1,596,600,000	98.255	98.83	97.72	97.92	22,230
1,596,686,400	97.95	98.235	95.84	97.44	34,994
1,596,772,800	97.46	97.795	96.935	97.71	33,815
1,597,032,000	97.96	97.96	96.98	97.11	25,616
1,597,118,400	97.245	97.26	96.205	96.29	47,384
1,597,204,800	96.86	98.265	96.53	97.68	53,082
1,597,291,200	97.365	99.09	97.35	98.755	50,910
1,597,377,600	98.36	98.63	96.97	97.395	31,877
1,597,636,800	97.525	98.66	97.095	97.48	129,618
1,597,723,200	97.41	98.655	97.16	97.86	119,683
1,597,809,600	95.385	99.38	95.385	98	168,942
1,597,896,000	97.48	98.14	97.275	97.77	89,875
1,597,982,400	97.99	98.32	97.295	98.31	23,051
1,598,241,600	99	99.18	97.16	97.52	39,165
1,598,328,000	97.825	98.57	97.63	98.38	15,058
1,598,414,400	98.34	99.725	98.05	99.28	38,877
1,598,500,800	99.235	99.63	97.64	99.05	29,364
1,598,587,200	98.86	99.91	98.62	99.9	29,772
1,598,846,400	100.075	101.04	100.075	100.54	29,529
1,598,932,800	101.05	101.255	100.29	101.08	27,241
1,599,019,200	100.97	103.655	100.53	103.525	47,272
1,599,105,600	102.55	102.55	99.09	99.67	71,918
1,599,192,000	99.45	99.75	95.72	96.865	67,896
1,599,537,600	96.27	96.45	95.11	95.22	36,258
1,599,624,000	96.1	98.455	96.1	97.87	26,906
1,599,710,400	98.685	100.085	98.36	98.58	132,598
1,599,796,800	98.99	99.49	98.33	98.6	34,726
1,600,056,000	99.59	100.23	99.07	99.52	37,022
1,600,142,400	100.35	100.98	100.12	100.32	65,167
1,600,228,800	101.195	101.385	99.795	99.86	34,323
1,600,315,200	98.58	100.37	98.58	99.59	31,671
1,600,401,600	99.925	100.58	98.585	99.38	36,256
1,600,660,800	98.48	98.48	96.675	98.12	15,339
1,600,747,200	97.975	98.88	97.56	98.605	29,430
1,600,833,600	98.395	98.865	96.58	96.97	36,426
1,600,920,000	96.54	96.875	95.6	96.29	41,886
1,601,006,400	95.885	98.135	95.81	97.725	27,380
1,601,265,600	98.715	99.72	98.21	99.455	21,460
1,601,352,000	99.73	101.155	99.605	100.26	15,920
1,601,438,400	100.51	101.875	100.355	101.03	20,508
1,601,524,800	102.15	102.4	100.59	101.26	39,761
1,601,611,200	100.17	101.2	99.955	100.01	29,104
1,601,870,400	101.14	103.45	101.14	103.05	39,185
1,601,956,800	103.17	103.33	101.65	101.695	35,123
1,602,043,200	102.92	104.695	102.79	103.86	43,872
1,602,129,600	104.385	104.385	103.17	104.14	25,125
1,602,216,000	104.595	106.05	104.595	105.73	34,303
1,602,475,200	106.4	106.91	105.32	105.35	66,293
1,602,561,600	105.54	105.97	104.96	105.43	57,047
1,602,648,000	105.62	106.67	104.92	105.07	54,412
1,602,734,400	104.05	105.69	104.035	105.29	37,554
1,602,820,800	105.77	107.52	105.77	106.685	27,053
1,603,080,000	106.76	107.61	105.28	105.54	29,161
1,603,166,400	105.745	106.925	105.56	105.66	64,668
1,603,252,800	105.83	106.64	104.12	104.81	63,121
1,603,339,200	105.4	107.03	105.335	106.75	57,245
1,603,425,600	106.44	107.24	105.48	106.15	32,652
1,603,684,800	105.49	105.74	103.8	104.56	43,249
1,603,771,200	105.8	106.605	105.58	106.1	60,932
1,603,857,600	104.61	105.3	101.64	101.64	53,251
1,603,944,000	101.93	103.03	100.81	102.08	86,491
1,604,030,400	101.855	102.22	100.685	101.985	133,363
1,604,293,200	103.29	105.28	103.29	105.21	90,704
1,604,379,600	106.15	108.005	106.15	107.17	74,036
1,604,466,000	108.24	109.735	107.3	108.48	61,799
1,604,552,400	110.635	111.9	109.78	110.35	97,737
1,604,638,800	110.555	113.33	110.44	112.54	74,302
1,604,898,000	116.16	117.16	112.39	112.55	133,169
1,604,984,400	112.61	112.77	109.01	110.17	127,063
1,605,070,800	111.05	111.57	108.87	109.39	129,418
1,605,157,200	109.185	111.01	108.935	109.48	74,162
1,605,243,600	110.71	111.54	109.83	110.18	59,566
1,605,502,800	110.92	111.295	109.5	110.19	87,211
1,605,589,200	110.11	110.76	109.25	109.89	142,345
1,605,675,600	109.88	109.88	105.73	106.11	127,697
1,605,762,000	106.4	108.93	105.21	108.73	120,301
1,605,848,400	108.315	112.245	108.315	110.99	158,687
1,606,107,600	111.585	112.37	109.58	112.14	174,592
1,606,194,000	116.89	117.395	111.47	114.69	334,483
1,606,280,400	115.9	116.855	113.41	114.36	192,574
1,606,453,200	114.025	114.93	112.99	114.09	57,807
1,606,712,400	114.09	117.07	113.69	116.91	188,404
1,606,798,800	117.49	118.195	115.07	115.39	102,215
1,606,885,200	115.2	115.885	114.14	114.52	126,610
1,606,971,600	114.29	115.34	113.195	113.48	125,253
1,607,058,000	113.45	115.24	113.45	115.16	81,234
1,607,317,200	115.1	116.3	114.14	114.65	118,882
1,607,403,600	114.53	117.34	114.43	116.98	87,342
1,607,490,000	116.96	116.96	114.51	116.47	134,010
1,607,576,400	116.665	119.81	116.34	118.875	125,006
1,607,662,800	118.46	119.035	117.33	118.55	121,527
1,607,922,000	118.7	120.2	116.85	116.88	96,597
1,608,008,400	117.485	117.965	116.9	117.44	83,859

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 2,378