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 | 1,758,738,600 | 124.220001 | 124.620003 | 124.1175 | 124.574997 | 109,368 |
A | 1,758,742,200 | 124.574997 | 124.809998 | 124.199997 | 124.410004 | 245,784 |
A | 1,758,807,000 | 122.849998 | 123.660004 | 122.18 | 122.245003 | 232,921 |
A | 1,758,810,600 | 122.209999 | 122.309998 | 121.559998 | 121.690002 | 109,858 |
A | 1,758,814,200 | 121.75 | 122.120003 | 121.559998 | 121.57 | 133,618 |
A | 1,758,817,800 | 121.660004 | 121.989998 | 121.330002 | 121.404999 | 84,364 |
A | 1,758,821,400 | 121.410004 | 121.4599 | 120.779999 | 121.290001 | 117,624 |
A | 1,758,825,000 | 121.339996 | 121.529999 | 121.074997 | 121.389999 | 203,668 |
A | 1,758,828,600 | 121.410004 | 122.044998 | 121.370003 | 121.889999 | 282,078 |
A | 1,758,893,400 | 122.050003 | 123.489998 | 121.550003 | 122.959999 | 226,689 |
A | 1,758,897,000 | 122.954498 | 122.954498 | 122.379997 | 122.75 | 120,489 |
A | 1,758,900,600 | 122.779999 | 123.18 | 122.690002 | 123.120003 | 68,186 |
A | 1,758,904,200 | 123.139999 | 123.150002 | 122.68 | 122.839996 | 47,724 |
A | 1,758,907,800 | 122.855003 | 123.114998 | 122.760002 | 122.934998 | 48,384 |
A | 1,758,911,400 | 122.959999 | 124.050003 | 122.870003 | 123.144997 | 162,142 |
A | 1,758,915,000 | 123.129997 | 123.540001 | 123.07 | 123.410004 | 162,186 |
A | 1,759,152,600 | 123.760002 | 123.760002 | 122.572502 | 123.089996 | 218,099 |
A | 1,759,156,200 | 123.029999 | 123.489998 | 122.959999 | 123.389999 | 55,862 |
A | 1,759,159,800 | 123.425003 | 123.610001 | 122.970001 | 123.544998 | 100,389 |
A | 1,759,163,400 | 123.565498 | 123.760002 | 123.379997 | 123.699997 | 73,828 |
A | 1,759,167,000 | 123.749901 | 124.084999 | 123.559998 | 124.084999 | 78,534 |
A | 1,759,170,600 | 124.089996 | 124.230003 | 123.349998 | 123.709999 | 235,038 |
A | 1,759,174,200 | 123.739998 | 124.089996 | 123.5 | 123.760002 | 309,274 |
A | 1,759,239,000 | 123.419998 | 125.580002 | 123.013802 | 125.080002 | 154,221 |
A | 1,759,242,600 | 125.055 | 126.269997 | 124.650002 | 126.269997 | 171,789 |
A | 1,759,246,200 | 126.227501 | 126.919998 | 126.040001 | 126.830002 | 206,229 |
A | 1,759,249,800 | 126.879997 | 128.300003 | 126.879997 | 127.07 | 215,828 |
A | 1,759,253,400 | 127.110001 | 127.489998 | 126.472504 | 127.360001 | 168,537 |
A | 1,759,257,000 | 127.32 | 128.25 | 127.25 | 128.169998 | 255,635 |
A | 1,759,260,600 | 128.164993 | 128.389999 | 127.915001 | 128.345001 | 599,293 |
A | 1,759,325,400 | 130 | 134.300003 | 129.589996 | 134.100006 | 843,403 |
A | 1,759,329,000 | 134.085007 | 136.089996 | 134.059998 | 135.179993 | 551,336 |
A | 1,759,332,600 | 135.289993 | 136 | 135.130005 | 135.214996 | 304,772 |
A | 1,759,336,200 | 135.220001 | 136.649994 | 134.860001 | 136.270004 | 299,479 |
A | 1,759,339,800 | 136.270004 | 137.554993 | 135.800003 | 137.369995 | 290,552 |
A | 1,759,343,400 | 137.309998 | 138.535004 | 137.169998 | 138.309998 | 548,418 |
A | 1,759,347,000 | 138.304993 | 138.979996 | 138.154999 | 138.600006 | 884,187 |
A | 1,759,411,800 | 137.550003 | 140.639999 | 136.899994 | 138.479996 | 669,894 |
A | 1,759,415,400 | 138.479996 | 138.479996 | 137.600006 | 138.035004 | 189,066 |
A | 1,759,419,000 | 138.119995 | 138.706299 | 137.919998 | 138.404999 | 97,793 |
A | 1,759,422,600 | 138.404999 | 138.529999 | 138.199997 | 138.410004 | 114,635 |
A | 1,759,426,200 | 138.440002 | 139.160004 | 138.360001 | 139.134995 | 93,515 |
A | 1,759,429,800 | 139.110001 | 139.350006 | 138.580002 | 138.764999 | 142,698 |
A | 1,759,433,400 | 138.770004 | 138.889999 | 138.440002 | 138.710007 | 336,195 |
A | 1,759,498,200 | 139 | 142.630005 | 138.854996 | 142.429993 | 317,946 |
A | 1,759,501,800 | 142.440002 | 143.089996 | 140.960007 | 141.179993 | 257,906 |
A | 1,759,505,400 | 141.160004 | 142.259995 | 141.070007 | 141.485001 | 256,907 |
A | 1,759,509,000 | 141.479996 | 141.970001 | 141.421906 | 141.690002 | 178,874 |
A | 1,759,512,600 | 141.664993 | 142.188095 | 141.072495 | 142.029999 | 213,944 |
A | 1,759,516,200 | 142 | 142.720001 | 141.830002 | 142.309998 | 276,918 |
A | 1,759,519,800 | 142.270004 | 142.309998 | 141.639999 | 141.639999 | 414,036 |
A | 1,759,757,400 | 141.509995 | 141.729996 | 139.899994 | 140.630997 | 301,539 |
A | 1,759,761,000 | 140.615005 | 141.354996 | 140.589996 | 141.210007 | 127,875 |
A | 1,759,764,600 | 141.205002 | 141.699997 | 141.104996 | 141.679993 | 95,183 |
A | 1,759,768,200 | 141.710007 | 141.779999 | 141.330002 | 141.735001 | 80,811 |
A | 1,759,771,800 | 141.639999 | 141.934998 | 141.085007 | 141.2798 | 114,651 |
A | 1,759,775,400 | 141.289993 | 141.649994 | 140.789993 | 141.470001 | 107,293 |
A | 1,759,779,000 | 141.455002 | 141.889999 | 141.380005 | 141.660004 | 331,943 |
A | 1,759,843,800 | 141.860001 | 142.270004 | 140.589996 | 140.652496 | 183,548 |
A | 1,759,847,400 | 140.5 | 140.5 | 139.449997 | 139.729996 | 168,986 |
A | 1,759,851,000 | 139.729996 | 139.820007 | 138.830002 | 139.014999 | 121,086 |
A | 1,759,854,600 | 139 | 139.360001 | 138.889999 | 139.039993 | 128,500 |
A | 1,759,858,200 | 139.059998 | 139.25 | 138.639999 | 139.029999 | 115,013 |
A | 1,759,861,800 | 139.029999 | 139.574997 | 138.690002 | 138.830002 | 142,193 |
A | 1,759,865,400 | 138.804993 | 139.009995 | 138.440002 | 138.559998 | 247,042 |
A | 1,759,930,200 | 140.360001 | 142.039993 | 138.970001 | 141.429993 | 244,274 |
A | 1,759,933,800 | 141.414993 | 141.925003 | 141.172501 | 141.850006 | 141,133 |
A | 1,759,937,400 | 141.910004 | 142.210007 | 141.565002 | 141.759995 | 108,335 |
A | 1,759,941,000 | 141.830002 | 142.169998 | 141.470001 | 142.104996 | 98,354 |
A | 1,759,944,600 | 142.115005 | 142.440002 | 141.910004 | 142.149994 | 129,364 |
A | 1,759,948,200 | 142.149994 | 142.259995 | 141.470001 | 141.75 | 195,743 |
A | 1,759,951,800 | 141.789993 | 141.789993 | 140.800003 | 140.809998 | 380,509 |
A | 1,760,016,600 | 140.279999 | 140.940002 | 138.479996 | 138.679993 | 164,513 |
A | 1,760,020,200 | 138.710007 | 139.369995 | 138.589996 | 138.820007 | 165,202 |
A | 1,760,023,800 | 138.729996 | 139.589996 | 138.509995 | 139.399994 | 92,226 |
A | 1,760,027,400 | 139.490005 | 139.899994 | 139.110001 | 139.589996 | 83,464 |
A | 1,760,031,000 | 139.630005 | 140.169998 | 139.550003 | 139.815002 | 106,274 |
A | 1,760,034,600 | 139.785004 | 139.889999 | 139.251694 | 139.494995 | 98,101 |
A | 1,760,038,200 | 139.464996 | 140.169998 | 139.399994 | 140.149994 | 228,591 |
A | 1,760,103,000 | 139.660004 | 140.574997 | 139.070007 | 139.979996 | 151,314 |
A | 1,760,106,600 | 140.145004 | 140.404999 | 137.279999 | 137.475006 | 242,231 |
A | 1,760,110,200 | 137.199997 | 137.860001 | 136.660004 | 137.274994 | 130,085 |
A | 1,760,113,800 | 137.274994 | 138.089996 | 137.089996 | 137.440002 | 122,540 |
A | 1,760,117,400 | 137.380005 | 137.786499 | 137.270004 | 137.309998 | 98,712 |
A | 1,760,121,000 | 137.315002 | 137.380005 | 136.289993 | 136.820007 | 240,851 |
A | 1,760,124,600 | 136.869995 | 137.490005 | 136.5 | 136.630005 | 310,359 |
A | 1,760,362,200 | 137.850006 | 139.399994 | 136.757507 | 138.389999 | 200,850 |
A | 1,760,365,800 | 138.350006 | 139.690002 | 138.320007 | 139.389999 | 118,175 |
A | 1,760,369,400 | 139.362503 | 139.839996 | 139.339996 | 139.490005 | 85,022 |
A | 1,760,373,000 | 139.479996 | 139.600006 | 138.759995 | 138.940002 | 76,764 |
A | 1,760,376,600 | 139.039993 | 139.339996 | 138.789993 | 139.315002 | 73,071 |
A | 1,760,380,200 | 139.360001 | 139.429993 | 138.509995 | 139.149994 | 166,463 |
A | 1,760,383,800 | 139.179993 | 139.190002 | 138.160004 | 138.220001 | 317,199 |
A | 1,760,448,600 | 136.270004 | 137.875 | 135.539993 | 136.740005 | 95,842 |
A | 1,760,452,200 | 136.684998 | 137.410004 | 136.289993 | 136.949997 | 118,644 |
A | 1,760,455,800 | 137.020004 | 138.229996 | 137 | 137.994995 | 71,448 |
A | 1,760,459,400 | 138.070007 | 138.970001 | 138.039993 | 138.865005 | 64,242 |
A | 1,760,463,000 | 138.919998 | 139.919998 | 138.720001 | 139.789993 | 81,567 |
A | 1,760,466,600 | 139.720001 | 139.910004 | 139.410004 | 139.419998 | 112,417 |
A | 1,760,470,200 | 139.399994 | 139.399994 | 137.929993 | 138.050003 | 235,143 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.