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
| 1,607,644,800
| 114.705605
| 115.082576
| 113.371709
| 114.521957
| 1,400,800
|
A
| 1,607,904,000
| 114.647612
| 116.223156
| 112.84008
| 112.84008
| 1,395,200
|
A
| 1,607,990,400
| 113.381402
| 114.096679
| 112.94643
| 113.468391
| 1,973,800
|
A
| 1,608,076,800
| 113.65201
| 113.806661
| 112.51143
| 113.323364
| 1,698,600
|
A
| 1,608,163,200
| 114.106319
| 115.40155
| 113.130058
| 114.995583
| 2,166,700
|
A
| 1,608,249,600
| 115.246891
| 115.855842
| 114.483282
| 115.314552
| 3,911,800
|
A
| 1,608,508,800
| 113.768023
| 114.492968
| 112.086153
| 113.845352
| 2,082,000
|
A
| 1,608,595,200
| 114.058002
| 114.473637
| 112.946418
| 113.449051
| 1,670,400
|
A
| 1,608,681,600
| 114.05799
| 114.918258
| 113.304049
| 113.381378
| 1,202,100
|
A
| 1,608,768,000
| 113.130075
| 114.415646
| 112.936752
| 113.391052
| 733,600
|
A
| 1,609,113,600
| 114.550937
| 114.811914
| 112.772402
| 113.893654
| 1,003,100
|
A
| 1,609,200,000
| 114.599284
| 115.140581
| 112.927082
| 113.313721
| 1,007,400
|
A
| 1,609,286,400
| 113.922691
| 114.927949
| 113.410398
| 113.468391
| 1,127,000
|
A
| 1,609,372,800
| 113.661689
| 114.63795
| 112.704763
| 114.531624
| 1,307,200
|
A
| 1,609,718,400
| 115.155142
| 116.268541
| 113.383373
| 114.864685
| 2,030,700
|
A
| 1,609,804,800
| 114.709764
| 116.491208
| 114.312807
| 115.803802
| 2,344,000
|
A
| 1,609,891,200
| 114.913078
| 119.937918
| 114.448349
| 118.979424
| 2,428,500
|
A
| 1,609,977,600
| 120.37361
| 123.423373
| 120.16061
| 122.145378
| 1,775,900
|
A
| 1,610,064,000
| 122.464885
| 123.578292
| 121.845252
| 123.016747
| 1,577,200
|
A
| 1,610,323,200
| 122.426152
| 125.224187
| 122.213159
| 124.072052
| 1,746,800
|
A
| 1,610,409,600
| 124.246319
| 124.304407
| 122.184095
| 122.929596
| 1,826,400
|
A
| 1,610,496,000
| 123.404014
| 123.975243
| 122.706925
| 122.939293
| 1,530,400
|
A
| 1,610,582,400
| 123.220047
| 124.110777
| 121.816192
| 122.019508
| 924,900
|
A
| 1,610,668,800
| 121.932382
| 123.074832
| 120.770563
| 122.193787
| 2,115,400
|
A
| 1,611,014,400
| 123.326568
| 123.733208
| 122.271257
| 123.297523
| 1,677,200
|
A
| 1,611,100,800
| 123.646037
| 124.817532
| 123.307176
| 124.03331
| 1,843,000
|
A
| 1,611,187,200
| 123.704143
| 124.682005
| 122.397103
| 122.958649
| 1,612,100
|
A
| 1,611,273,600
| 123.036101
| 123.73319
| 122.280923
| 122.309967
| 1,438,700
|
A
| 1,611,532,800
| 122.65851
| 123.423371
| 120.470425
| 121.487015
| 1,365,400
|
A
| 1,611,619,200
| 121.506378
| 121.942055
| 119.92825
| 119.976654
| 1,476,600
|
A
| 1,611,705,600
| 118.432558
| 119.325069
| 114.58117
| 115.250557
| 1,923,500
|
A
| 1,611,792,000
| 115.213208
| 118.76642
| 115.000208
| 117.691742
| 1,677,900
|
A
| 1,611,878,400
| 117.588541
| 118.054203
| 115.716204
| 116.579613
| 1,822,000
|
A
| 1,612,137,600
| 116.849449
| 118.204892
| 116.355676
| 116.984993
| 1,292,700
|
A
| 1,612,224,000
| 118.601844
| 121.84524
| 118.524388
| 119.26989
| 1,489,200
|
A
| 1,612,310,400
| 119.57004
| 120.635035
| 118.020956
| 118.263
| 1,448,400
|
A
| 1,612,396,800
| 118.611516
| 120.383277
| 117.730471
| 120.121872
| 1,251,200
|
A
| 1,612,483,200
| 120.547879
| 121.951735
| 119.192428
| 119.260201
| 1,919,700
|
A
| 1,612,742,400
| 119.976661
| 121.738745
| 118.669621
| 119.482895
| 2,065,300
|
A
| 1,612,828,800
| 119.482887
| 119.560335
| 118.466296
| 119.318291
| 1,988,300
|
A
| 1,612,915,200
| 120.625349
| 121.738756
| 119.937943
| 121.099762
| 1,112,600
|
A
| 1,613,001,600
| 121.700008
| 123.210371
| 121.128786
| 122.919914
| 1,122,200
|
A
| 1,613,088,000
| 122.890873
| 124.507736
| 122.300284
| 123.907463
| 1,278,000
|
A
| 1,613,433,600
| 125.195149
| 126.908829
| 123.781609
| 123.878426
| 2,132,500
|
A
| 1,613,520,000
| 128.574065
| 132.621042
| 125.466206
| 125.97934
| 4,214,700
|
A
| 1,613,606,400
| 124.895007
| 126.240774
| 123.520196
| 123.617012
| 1,941,400
|
A
| 1,613,692,800
| 124.323774
| 124.798172
| 122.464866
| 122.832779
| 1,263,900
|
A
| 1,613,952,000
| 121.942057
| 122.14538
| 119.173066
| 119.570023
| 1,340,100
|
A
| 1,614,038,400
| 119.579702
| 119.579702
| 116.578351
| 118.524384
| 2,125,400
|
A
| 1,614,124,800
| 118.369475
| 121.419238
| 118.12743
| 121.041641
| 1,898,400
|
A
| 1,614,211,200
| 120.838355
| 121.264356
| 118.050003
| 118.214592
| 1,430,900
|
A
| 1,614,297,600
| 119.018173
| 119.579719
| 116.810728
| 118.185539
| 1,909,700
|
A
| 1,614,556,800
| 119.373574
| 121.410829
| 119.208647
| 120.760849
| 1,404,400
|
A
| 1,614,643,200
| 120.605965
| 121.88396
| 119.250514
| 119.705559
| 1,267,300
|
A
| 1,614,729,600
| 119.362479
| 119.362479
| 115.930736
| 115.979347
| 1,612,400
|
A
| 1,614,816,000
| 114.913098
| 115.048642
| 109.733338
| 111.330833
| 2,725,000
|
A
| 1,614,902,400
| 112.417787
| 112.71853
| 109.109673
| 112.670021
| 2,441,500
|
A
| 1,615,161,600
| 112.834948
| 115.405774
| 111.82602
| 112.611824
| 2,766,600
|
A
| 1,615,248,000
| 114.119192
| 117.527176
| 113.799691
| 116.026497
| 2,291,100
|
A
| 1,615,334,400
| 117.233437
| 118.808347
| 116.358494
| 116.650139
| 1,934,600
|
A
| 1,615,420,800
| 117.792279
| 119.247463
| 117.287819
| 118.190033
| 1,818,700
|
A
| 1,615,507,200
| 116.967667
| 118.384045
| 115.716208
| 117.811676
| 1,368,700
|
A
| 1,615,766,400
| 117.554243
| 120.82072
| 116.990386
| 120.587402
| 1,230,000
|
A
| 1,615,852,800
| 120.78025
| 121.322427
| 118.553436
| 119.085938
| 1,345,500
|
A
| 1,615,939,200
| 118.684791
| 119.431789
| 117.869891
| 118.859413
| 1,453,000
|
A
| 1,616,025,600
| 119.907156
| 120.237001
| 118.481074
| 118.92733
| 2,067,500
|
A
| 1,616,112,000
| 118.960054
| 119.570004
| 117.643331
| 118.785782
| 2,597,000
|
A
| 1,616,371,200
| 118.519868
| 120.130275
| 118.083316
| 119.916847
| 1,772,900
|
A
| 1,616,457,600
| 119.470582
| 120.518316
| 117.840776
| 118.335541
| 1,338,300
|
A
| 1,616,544,000
| 118.233942
| 119.047208
| 116.897851
| 116.994667
| 1,477,500
|
A
| 1,616,630,400
| 117.014036
| 118.43726
| 116.065218
| 118.020943
| 967,300
|
A
| 1,616,716,800
| 118.640571
| 121.709694
| 118.146798
| 121.641922
| 1,441,900
|
A
| 1,616,976,000
| 120.906092
| 121.816182
| 119.80237
| 121.428909
| 1,539,700
|
A
| 1,617,062,400
| 120.886953
| 121.944383
| 120.692931
| 121.110077
| 1,033,700
|
A
| 1,617,148,800
| 121.942028
| 124.391517
| 121.942028
| 123.094162
| 1,815,500
|
A
| 1,617,235,200
| 123.926834
| 124.217291
| 122.96834
| 123.626701
| 1,126,400
|
A
| 1,617,580,800
| 125.085051
| 126.646191
| 125.085051
| 126.054703
| 1,096,300
|
A
| 1,617,667,200
| 127.128804
| 128.384799
| 126.44724
| 127.586403
| 1,623,200
|
A
| 1,617,753,600
| 126.29712
| 126.607416
| 124.629318
| 125.414734
| 954,600
|
A
| 1,617,840,000
| 126.306782
| 127.732171
| 125.928618
| 126.72374
| 925,100
|
A
| 1,617,926,400
| 127.726388
| 128.173315
| 127.01711
| 128.163605
| 1,552,200
|
A
| 1,618,185,600
| 127.706926
| 128.425899
| 127.123961
| 127.541756
| 1,166,300
|
A
| 1,618,272,000
| 127.606122
| 129.225438
| 127.480063
| 128.93454
| 1,593,700
|
A
| 1,618,358,400
| 129.319789
| 129.446087
| 127.240569
| 128.221878
| 1,499,300
|
A
| 1,618,444,800
| 128.25103
| 130.135933
| 128.25103
| 129.494675
| 2,121,300
|
A
| 1,618,531,200
| 130.242805
| 130.816045
| 129.378083
| 130.757751
| 4,495,400
|
A
| 1,618,790,400
| 130.563462
| 130.825783
| 129.29067
| 129.70845
| 1,071,600
|
A
| 1,618,876,800
| 128.963669
| 129.49698
| 127.819487
| 128.440063
| 1,261,200
|
A
| 1,618,963,200
| 129.106022
| 130.145625
| 128.270446
| 130.029037
| 1,173,900
|
A
| 1,619,049,600
| 129.962409
| 131.349019
| 129.768482
| 130.447235
| 1,732,700
|
A
| 1,619,136,000
| 130.486017
| 132.958616
| 130.418134
| 132.531967
| 1,495,200
|
A
| 1,619,395,200
| 133.045861
| 133.64704
| 132.531932
| 133.171906
| 1,287,400
|
A
| 1,619,481,600
| 132.774353
| 133.268885
| 132.0956
| 132.338013
| 1,752,900
|
A
| 1,619,568,000
| 132.137427
| 132.632937
| 130.884072
| 130.971512
| 1,603,900
|
A
| 1,619,654,400
| 131.300506
| 131.300506
| 129.487247
| 130.078735
| 2,135,900
|
A
| 1,619,740,800
| 129.836348
| 130.573293
| 129.109109
| 129.584244
| 1,514,200
|
A
| 1,620,000,000
| 130.475976
| 130.495412
| 128.843698
| 129.407227
| 1,032,000
|
A
| 1,620,086,400
| 128.367587
| 128.74651
| 126.647868
| 127.182236
| 1,752,400
|
A
| 1,620,172,800
| 128.08125
| 130.020553
| 127.266747
| 129.322403
| 1,430,600
|
A
| 1,620,259,200
| 128.552208
| 128.83398
| 127.055953
| 128.639648
| 1,150,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.