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
| 1,520,208,000
| 63.451269
| 64.017375
| 62.753071
| 63.734325
| 1,890,900
|
A
| 1,520,294,400
| 63.951334
| 64.555182
| 63.639973
| 64.262695
| 2,944,600
|
A
| 1,520,380,800
| 63.555075
| 65.913859
| 63.498467
| 65.762894
| 3,125,800
|
A
| 1,520,467,200
| 65.781757
| 66.300685
| 65.281696
| 65.904411
| 2,453,400
|
A
| 1,520,553,600
| 66.300684
| 67.461209
| 66.045939
| 67.112106
| 2,061,200
|
A
| 1,520,812,800
| 67.178155
| 67.489516
| 66.678094
| 66.715836
| 2,049,400
|
A
| 1,520,899,200
| 66.989455
| 67.480078
| 66.442215
| 66.687531
| 1,728,100
|
A
| 1,520,985,600
| 67.05547
| 67.14039
| 65.753425
| 65.970428
| 1,866,300
|
A
| 1,521,072,000
| 66.13087
| 66.66868
| 65.923303
| 66.21579
| 2,530,400
|
A
| 1,521,158,400
| 65.970428
| 66.366702
| 65.149576
| 65.951561
| 3,378,100
|
A
| 1,521,417,600
| 65.847795
| 66.338419
| 65.159028
| 65.42321
| 2,639,400
|
A
| 1,521,504,000
| 65.828929
| 66.111985
| 65.527005
| 65.904411
| 2,379,100
|
A
| 1,521,590,400
| 65.932703
| 66.130839
| 65.442079
| 65.47982
| 1,583,200
|
A
| 1,521,676,800
| 64.819389
| 65.291145
| 63.526779
| 63.658871
| 1,690,000
|
A
| 1,521,763,200
| 63.762643
| 63.904172
| 62.215282
| 62.328499
| 2,594,100
|
A
| 1,522,022,400
| 63.404097
| 64.43253
| 62.894606
| 64.34761
| 2,263,800
|
A
| 1,522,108,800
| 64.611812
| 64.753333
| 62.781393
| 63.215408
| 2,104,500
|
A
| 1,522,195,200
| 63.422977
| 63.573935
| 62.092619
| 62.649296
| 2,267,800
|
A
| 1,522,281,600
| 62.97952
| 63.762637
| 62.375672
| 63.121048
| 2,711,300
|
A
| 1,522,627,200
| 63.025534
| 63.328132
| 60.264324
| 60.926258
| 3,085,800
|
A
| 1,522,713,600
| 61.408526
| 62.297403
| 61.105928
| 61.862419
| 2,286,100
|
A
| 1,522,800,000
| 60.661496
| 62.079925
| 60.188686
| 61.890797
| 5,084,100
|
A
| 1,522,886,400
| 62.240697
| 62.704049
| 61.938099
| 62.108311
| 2,120,200
|
A
| 1,522,972,800
| 61.474718
| 61.994804
| 59.933357
| 60.188675
| 3,578,600
|
A
| 1,523,232,000
| 61.389626
| 62.647302
| 60.595309
| 61.644947
| 2,639,800
|
A
| 1,523,318,400
| 62.543277
| 63.157931
| 62.31633
| 63.016087
| 1,872,800
|
A
| 1,523,404,800
| 62.391974
| 62.978253
| 62.240671
| 62.486534
| 1,391,400
|
A
| 1,523,491,200
| 62.940439
| 63.96171
| 62.836421
| 63.545635
| 2,180,900
|
A
| 1,523,577,600
| 63.829311
| 63.990064
| 63.243024
| 63.55508
| 2,043,900
|
A
| 1,523,836,800
| 64.141368
| 64.652004
| 63.819854
| 64.462875
| 2,887,800
|
A
| 1,523,923,200
| 64.869504
| 65.105909
| 64.368326
| 64.718208
| 2,682,600
|
A
| 1,524,009,600
| 65.361213
| 66.467586
| 64.916771
| 65.76783
| 2,678,300
|
A
| 1,524,096,000
| 65.701638
| 65.805649
| 63.696922
| 64.27375
| 2,435,100
|
A
| 1,524,182,400
| 64.339938
| 64.547976
| 63.659091
| 63.876587
| 1,917,200
|
A
| 1,524,441,600
| 64.027901
| 64.935695
| 63.857689
| 64.368324
| 2,260,600
|
A
| 1,524,528,000
| 62.779701
| 64.217047
| 62.448735
| 63.016106
| 3,701,600
|
A
| 1,524,614,400
| 63.063364
| 63.432155
| 61.380163
| 62.221764
| 4,451,600
|
A
| 1,524,700,800
| 62.618932
| 63.129568
| 62.316334
| 62.760777
| 1,978,600
|
A
| 1,524,787,200
| 62.732375
| 62.940412
| 62.373042
| 62.67564
| 1,189,200
|
A
| 1,525,046,400
| 62.874235
| 63.034995
| 62.155569
| 62.16502
| 2,277,700
|
A
| 1,525,132,800
| 62.061012
| 62.741859
| 61.928626
| 62.63784
| 3,135,100
|
A
| 1,525,219,200
| 62.410897
| 63.22413
| 62.193401
| 62.325794
| 2,240,500
|
A
| 1,525,305,600
| 62.193404
| 62.845884
| 61.332894
| 62.732407
| 2,365,900
|
A
| 1,525,392,000
| 62.439266
| 63.592923
| 61.975914
| 63.356518
| 1,330,800
|
A
| 1,525,651,200
| 63.507792
| 64.2832
| 63.422683
| 63.725281
| 1,468,700
|
A
| 1,525,737,600
| 63.432175
| 63.772599
| 63.205221
| 63.706406
| 1,916,100
|
A
| 1,525,824,000
| 63.715842
| 64.689836
| 63.498353
| 64.425056
| 2,108,500
|
A
| 1,525,910,400
| 64.415585
| 65.13425
| 64.415585
| 65.115341
| 1,844,900
|
A
| 1,525,996,800
| 65.427431
| 65.815131
| 65.162658
| 65.673286
| 1,524,200
|
A
| 1,526,256,000
| 65.93803
| 66.61887
| 65.247725
| 65.446304
| 3,322,600
|
A
| 1,526,342,400
| 58.477107
| 60.614205
| 57.399101
| 59.101215
| 14,451,200
|
A
| 1,526,428,800
| 59.110673
| 59.564574
| 58.297444
| 58.571671
| 5,872,500
|
A
| 1,526,515,200
| 58.609499
| 60.434545
| 58.401461
| 60.131947
| 5,211,300
|
A
| 1,526,601,600
| 60.169778
| 61.087027
| 60.056301
| 60.822254
| 4,163,500
|
A
| 1,526,860,800
| 61.228864
| 62.401431
| 61.162671
| 61.985363
| 4,527,300
|
A
| 1,526,947,200
| 62.051558
| 62.306872
| 61.172131
| 61.313969
| 3,415,500
|
A
| 1,527,033,600
| 60.718226
| 61.465267
| 60.718226
| 61.020824
| 3,222,400
|
A
| 1,527,120,000
| 61.105927
| 61.46526
| 60.585834
| 60.633118
| 1,525,800
|
A
| 1,527,206,400
| 60.462918
| 60.623675
| 59.422738
| 59.715881
| 1,742,000
|
A
| 1,527,552,000
| 59.224146
| 59.261968
| 57.966471
| 58.486561
| 3,559,200
|
A
| 1,527,638,400
| 58.85535
| 59.630758
| 58.6284
| 59.280876
| 1,731,500
|
A
| 1,527,724,800
| 59.243067
| 59.413278
| 58.486568
| 58.552761
| 2,510,400
|
A
| 1,527,811,200
| 59.072854
| 59.791523
| 59.044483
| 59.365993
| 2,277,900
|
A
| 1,528,070,400
| 59.734778
| 60.056289
| 59.347074
| 59.933361
| 1,958,000
|
A
| 1,528,156,800
| 60.009012
| 60.396715
| 59.659133
| 60.06575
| 1,889,500
|
A
| 1,528,243,200
| 60.28323
| 61.644924
| 59.630754
| 61.644924
| 3,177,600
|
A
| 1,528,329,600
| 61.852985
| 62.496
| 61.276157
| 61.682774
| 2,977,200
|
A
| 1,528,416,000
| 61.796227
| 62.760763
| 61.607106
| 62.155567
| 3,853,800
|
A
| 1,528,675,200
| 62.10828
| 63.120092
| 62.023171
| 62.533806
| 3,316,700
|
A
| 1,528,761,600
| 62.38252
| 62.930981
| 62.061006
| 62.713486
| 2,007,000
|
A
| 1,528,848,000
| 62.978261
| 63.053912
| 62.382523
| 62.656754
| 4,357,700
|
A
| 1,528,934,400
| 62.836392
| 62.836392
| 62.136636
| 62.704006
| 3,487,900
|
A
| 1,529,020,800
| 62.514904
| 62.637832
| 61.644936
| 62.533813
| 4,113,200
|
A
| 1,529,280,000
| 61.919169
| 61.975904
| 61.020826
| 61.436901
| 2,563,100
|
A
| 1,529,366,400
| 60.727692
| 60.945181
| 59.76316
| 60.065758
| 4,621,400
|
A
| 1,529,452,800
| 60.084657
| 60.113024
| 59.224144
| 59.375443
| 4,942,100
|
A
| 1,529,539,200
| 59.394351
| 59.782055
| 58.883716
| 59.611843
| 4,319,400
|
A
| 1,529,625,600
| 60.122483
| 60.226498
| 59.318704
| 59.375443
| 2,893,800
|
A
| 1,529,884,800
| 59.063393
| 59.280885
| 57.493665
| 57.871914
| 2,426,800
|
A
| 1,529,971,200
| 57.900275
| 58.931
| 57.701696
| 58.609489
| 3,655,600
|
A
| 1,530,057,600
| 58.874255
| 59.574015
| 57.777337
| 57.815163
| 2,025,800
|
A
| 1,530,144,000
| 57.805717
| 58.287981
| 57.134324
| 57.957016
| 1,564,100
|
A
| 1,530,230,400
| 58.325809
| 59.072849
| 58.22179
| 58.477108
| 1,913,800
|
A
| 1,530,489,600
| 58.163358
| 58.277105
| 57.623053
| 58.267628
| 1,526,500
|
A
| 1,530,576,000
| 58.703653
| 58.855317
| 57.878978
| 58.059078
| 864,400
|
A
| 1,530,748,800
| 58.277096
| 58.665737
| 57.736792
| 58.580425
| 2,247,500
|
A
| 1,530,835,200
| 58.694176
| 59.149173
| 58.438245
| 59.044903
| 2,269,700
|
A
| 1,531,094,400
| 59.177609
| 60.021243
| 59.177609
| 59.831661
| 1,508,600
|
A
| 1,531,180,800
| 60.068638
| 60.419365
| 59.784268
| 60.353008
| 1,924,400
|
A
| 1,531,267,200
| 59.329278
| 59.98333
| 59.329278
| 59.585213
| 1,780,500
|
A
| 1,531,353,600
| 60.030723
| 60.457276
| 59.992806
| 60.14447
| 1,748,100
|
A
| 1,531,440,000
| 60.210831
| 60.504682
| 59.91698
| 60.078125
| 963,700
|
A
| 1,531,699,200
| 59.935932
| 59.935932
| 59.367192
| 59.452503
| 929,300
|
A
| 1,531,785,600
| 59.262922
| 59.964369
| 58.912199
| 59.755833
| 1,469,800
|
A
| 1,531,872,000
| 59.746356
| 59.935938
| 59.480944
| 59.708443
| 1,202,300
|
A
| 1,531,958,400
| 60.296138
| 61.281958
| 60.097079
| 60.808006
| 1,726,700
|
A
| 1,532,044,800
| 60.504673
| 60.978625
| 60.362486
| 60.523628
| 1,619,900
|
A
| 1,532,304,000
| 60.381447
| 60.665818
| 60.068638
| 60.400406
| 1,417,500
|
A
| 1,532,390,400
| 60.608953
| 61.945497
| 60.371977
| 61.414673
| 2,454,400
|
A
| 1,532,476,800
| 61.746447
| 62.599561
| 61.462073
| 62.523727
| 2,925,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.