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
| 1,545,091,200
| 65.021339
| 65.572288
| 64.014437
| 64.584381
| 2,112,000
|
A
| 1,545,177,600
| 64.850348
| 65.629274
| 62.513571
| 63.482483
| 2,845,500
|
A
| 1,545,264,000
| 63.007538
| 63.131023
| 61.354689
| 61.924641
| 3,547,800
|
A
| 1,545,350,400
| 61.953123
| 62.912534
| 60.053303
| 60.119797
| 4,683,100
|
A
| 1,545,609,600
| 59.777824
| 60.442762
| 59.103389
| 59.530846
| 1,668,500
|
A
| 1,545,782,400
| 59.777826
| 62.295089
| 59.61634
| 62.257092
| 1,701,800
|
A
| 1,545,868,800
| 61.269188
| 63.169008
| 60.794233
| 63.150013
| 1,655,000
|
A
| 1,545,955,200
| 63.782317
| 63.915632
| 62.572944
| 62.811008
| 1,927,700
|
A
| 1,546,214,400
| 63.172877
| 64.25846
| 63.172877
| 64.23941
| 1,572,100
|
A
| 1,546,387,200
| 63.325206
| 63.391864
| 62.182498
| 62.553879
| 2,113,300
|
A
| 1,546,473,600
| 62.40152
| 62.639584
| 59.040047
| 60.249416
| 5,383,900
|
A
| 1,546,560,000
| 61.030268
| 62.80147
| 61.030268
| 62.334866
| 3,123,700
|
A
| 1,546,819,200
| 62.50628
| 64.210824
| 62.477713
| 63.658512
| 3,235,100
|
A
| 1,546,905,600
| 64.363181
| 64.953584
| 63.515671
| 64.591728
| 1,578,100
|
A
| 1,546,992,000
| 64.944072
| 66.334377
| 64.753623
| 65.943947
| 2,442,300
|
A
| 1,547,078,400
| 65.753471
| 66.610498
| 65.32495
| 66.562889
| 1,080,900
|
A
| 1,547,164,800
| 65.982038
| 67.048571
| 65.648748
| 67.019997
| 1,210,800
|
A
| 1,547,424,000
| 66.3915
| 66.934288
| 66.343884
| 66.420067
| 2,182,700
|
A
| 1,547,510,400
| 66.610515
| 67.372325
| 66.296275
| 67.229485
| 1,793,100
|
A
| 1,547,596,800
| 67.438977
| 67.734175
| 66.629558
| 66.686691
| 1,480,300
|
A
| 1,547,683,200
| 66.429618
| 67.838958
| 66.429618
| 67.439011
| 1,225,800
|
A
| 1,547,769,600
| 67.886557
| 68.857858
| 67.467561
| 68.496002
| 1,551,700
|
A
| 1,548,115,200
| 68.029381
| 68.067473
| 67.105689
| 67.915108
| 1,972,700
|
A
| 1,548,201,600
| 68.515021
| 69.372055
| 67.362788
| 68.229347
| 2,050,300
|
A
| 1,548,288,000
| 68.048427
| 68.753097
| 67.981769
| 68.734055
| 1,509,600
|
A
| 1,548,374,400
| 69.31493
| 70.210055
| 69.095907
| 70.133873
| 2,215,300
|
A
| 1,548,633,600
| 69.286356
| 69.781528
| 68.953067
| 69.772003
| 1,729,600
|
A
| 1,548,720,000
| 70.181495
| 70.524309
| 69.705366
| 70.04818
| 1,684,500
|
A
| 1,548,806,400
| 70.219587
| 71.981265
| 69.972005
| 71.838432
| 1,679,500
|
A
| 1,548,892,800
| 71.619395
| 72.666878
| 71.105174
| 72.419296
| 2,951,300
|
A
| 1,548,979,200
| 72.524056
| 72.933521
| 72.009835
| 72.409782
| 1,343,900
|
A
| 1,549,238,400
| 72.543109
| 72.590725
| 71.724165
| 72.400269
| 2,245,900
|
A
| 1,549,324,800
| 72.181231
| 72.857334
| 72.171706
| 72.666878
| 1,593,500
|
A
| 1,549,411,200
| 72.476425
| 73.028737
| 72.371676
| 72.657356
| 1,504,900
|
A
| 1,549,497,600
| 72.105046
| 72.485951
| 71.295627
| 71.733665
| 1,660,600
|
A
| 1,549,584,000
| 71.486076
| 72.190746
| 71.190878
| 72.181229
| 1,318,100
|
A
| 1,549,843,200
| 72.371686
| 72.743066
| 72.133621
| 72.447868
| 1,018,000
|
A
| 1,549,929,600
| 73.133488
| 73.562001
| 72.781149
| 73.390594
| 2,045,500
|
A
| 1,550,016,000
| 73.676278
| 73.790544
| 73.07635
| 73.562004
| 1,376,400
|
A
| 1,550,102,400
| 73.323937
| 73.590569
| 72.86685
| 73.342979
| 1,618,100
|
A
| 1,550,188,800
| 73.923871
| 74.571407
| 73.771513
| 74.56189
| 1,919,700
|
A
| 1,550,534,400
| 74.27621
| 74.580933
| 73.71438
| 73.819122
| 2,968,000
|
A
| 1,550,620,800
| 73.828638
| 75.038011
| 73.638189
| 74.809464
| 2,076,500
|
A
| 1,550,707,200
| 73.961934
| 74.828493
| 72.847793
| 74.171432
| 3,570,800
|
A
| 1,550,793,600
| 74.428565
| 74.714239
| 74.114318
| 74.676147
| 2,797,700
|
A
| 1,551,052,800
| 75.133249
| 76.028368
| 75.085634
| 75.552238
| 1,878,000
|
A
| 1,551,139,200
| 75.428437
| 75.48557
| 74.676151
| 74.79995
| 1,992,600
|
A
| 1,551,225,600
| 74.514284
| 75.752224
| 74.514284
| 75.628426
| 1,254,400
|
A
| 1,551,312,000
| 75.399894
| 75.942682
| 75.123738
| 75.647484
| 1,759,100
|
A
| 1,551,398,400
| 76.180727
| 77.551983
| 76.180727
| 77.361526
| 1,625,900
|
A
| 1,551,657,600
| 77.609102
| 77.856691
| 75.73315
| 76.304504
| 3,204,100
|
A
| 1,551,744,000
| 76.199744
| 76.209269
| 75.571257
| 75.933113
| 1,405,600
|
A
| 1,551,830,400
| 76.009327
| 76.161692
| 74.971368
| 74.99041
| 1,750,500
|
A
| 1,551,916,800
| 74.93326
| 75.323683
| 74.285724
| 74.971352
| 1,818,100
|
A
| 1,552,003,200
| 74.447621
| 74.504754
| 73.70486
| 74.257172
| 1,483,500
|
A
| 1,552,262,400
| 74.542859
| 75.67605
| 74.523817
| 75.514168
| 1,210,900
|
A
| 1,552,348,800
| 75.780801
| 76.304539
| 75.380853
| 76.11409
| 1,532,300
|
A
| 1,552,435,200
| 76.390204
| 76.885375
| 76.199748
| 76.304497
| 1,529,100
|
A
| 1,552,521,600
| 76.237851
| 76.81873
| 76.237851
| 76.761597
| 1,268,500
|
A
| 1,552,608,000
| 76.999663
| 77.54245
| 76.971096
| 77.228203
| 1,999,100
|
A
| 1,552,867,200
| 77.228215
| 77.409146
| 76.647336
| 77.104424
| 1,617,700
|
A
| 1,552,953,600
| 77.390106
| 77.866236
| 77.161566
| 77.323448
| 1,172,600
|
A
| 1,553,040,000
| 77.399607
| 77.551972
| 76.418781
| 77.056793
| 1,768,300
|
A
| 1,553,126,400
| 76.70447
| 78.34235
| 76.70447
| 78.085243
| 986,600
|
A
| 1,553,212,800
| 77.647196
| 77.780512
| 75.199891
| 75.218933
| 1,435,800
|
A
| 1,553,472,000
| 75.314161
| 76.047405
| 74.904697
| 75.723633
| 923,000
|
A
| 1,553,558,400
| 76.552101
| 77.171071
| 76.304511
| 76.79969
| 1,428,200
|
A
| 1,553,644,800
| 76.656866
| 76.913973
| 75.123728
| 75.228477
| 1,446,100
|
A
| 1,553,731,200
| 75.599852
| 75.980757
| 74.952316
| 75.89505
| 1,615,600
|
A
| 1,553,817,600
| 76.333089
| 76.818736
| 76.133108
| 76.54258
| 1,585,100
|
A
| 1,554,076,800
| 77.252521
| 78.025425
| 77.252521
| 77.825043
| 1,522,700
|
A
| 1,554,163,200
| 77.968175
| 78.015889
| 77.319315
| 77.424278
| 1,203,000
|
A
| 1,554,249,600
| 77.805953
| 78.263968
| 77.729615
| 78.187637
| 2,141,000
|
A
| 1,554,336,000
| 78.092222
| 78.292612
| 76.756339
| 77.128479
| 2,180,100
|
A
| 1,554,422,400
| 77.471982
| 78.168548
| 77.338394
| 77.739159
| 1,502,900
|
A
| 1,554,681,600
| 77.834582
| 77.96817
| 76.88992
| 77.949089
| 783,300
|
A
| 1,554,768,000
| 77.825025
| 77.977701
| 77.548304
| 77.691437
| 1,254,700
|
A
| 1,554,854,400
| 77.720051
| 78.473875
| 77.720051
| 77.939522
| 982,900
|
A
| 1,554,940,800
| 78.13038
| 78.168549
| 77.185718
| 77.36702
| 1,071,500
|
A
| 1,555,027,200
| 77.700973
| 78.30212
| 77.195245
| 77.271584
| 1,249,300
|
A
| 1,555,286,400
| 77.290708
| 77.414752
| 76.250626
| 76.718185
| 1,627,300
|
A
| 1,555,372,800
| 77.118915
| 77.252503
| 73.65515
| 73.998665
| 3,441,500
|
A
| 1,555,459,200
| 74.571179
| 74.733393
| 71.050158
| 71.975739
| 4,472,000
|
A
| 1,555,545,600
| 72.262016
| 73.034921
| 71.861244
| 72.681862
| 2,874,100
|
A
| 1,555,891,200
| 72.452836
| 73.20666
| 71.689469
| 72.109322
| 2,016,000
|
A
| 1,555,977,600
| 70.878425
| 73.283028
| 70.382241
| 72.099808
| 4,607,100
|
A
| 1,556,064,000
| 72.366981
| 73.120804
| 71.97576
| 72.319275
| 1,942,700
|
A
| 1,556,150,400
| 71.813541
| 73.512026
| 71.508195
| 73.20668
| 1,481,400
|
A
| 1,556,236,800
| 73.454788
| 73.912803
| 72.805928
| 73.874634
| 1,608,900
|
A
| 1,556,496,000
| 73.922315
| 74.847896
| 73.779183
| 73.788727
| 2,177,700
|
A
| 1,556,582,400
| 73.893711
| 74.991042
| 73.836453
| 74.905167
| 1,726,200
|
A
| 1,556,668,800
| 74.895635
| 75.305944
| 73.741047
| 73.922348
| 1,078,600
|
A
| 1,556,755,200
| 73.865073
| 74.752477
| 73.616977
| 74.618889
| 946,800
|
A
| 1,556,841,600
| 74.981504
| 75.916621
| 74.981504
| 75.658989
| 1,303,200
|
A
| 1,557,100,800
| 74.06546
| 75.77349
| 73.674232
| 75.716232
| 1,624,300
|
A
| 1,557,187,200
| 74.99104
| 75.162797
| 72.548275
| 73.158966
| 1,732,200
|
A
| 1,557,273,600
| 73.263905
| 73.760096
| 72.64367
| 73.101692
| 2,243,600
|
A
| 1,557,360,000
| 72.204766
| 73.531112
| 71.422317
| 73.473862
| 1,717,500
|
A
| 1,557,446,400
| 73.130349
| 73.607452
| 70.69712
| 73.569283
| 2,849,800
|
A
| 1,557,705,600
| 72.281086
| 72.433762
| 69.876491
| 70.458549
| 3,547,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.