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
| 1,620,345,600
| 129.407189
| 130.990899
| 129.407189
| 130.097015
| 1,044,200
|
A
| 1,620,604,800
| 129.700599
| 129.865438
| 127.761296
| 127.867958
| 1,034,300
|
A
| 1,620,691,200
| 126.316509
| 127.838854
| 125.375946
| 127.431602
| 1,336,600
|
A
| 1,620,777,600
| 126.384366
| 127.189179
| 124.571123
| 124.735962
| 1,256,400
|
A
| 1,620,864,000
| 125.928896
| 127.046229
| 125.588831
| 126.327255
| 805,900
|
A
| 1,620,950,400
| 126.764468
| 127.94982
| 126.745032
| 127.425148
| 775,100
|
A
| 1,621,209,600
| 126.869226
| 127.07286
| 125.967457
| 126.161385
| 886,700
|
A
| 1,621,296,000
| 126.00623
| 126.00623
| 124.774769
| 124.842651
| 1,777,600
|
A
| 1,621,382,400
| 123.975983
| 126.579868
| 123.519331
| 126.511864
| 1,119,400
|
A
| 1,621,468,800
| 126.646208
| 128.760042
| 126.646208
| 128.139465
| 1,035,100
|
A
| 1,621,555,200
| 128.643694
| 130.059392
| 128.207353
| 128.284927
| 1,445,900
|
A
| 1,621,814,400
| 129.458159
| 130.330854
| 128.507904
| 129.29332
| 1,312,300
|
A
| 1,621,900,800
| 129.361206
| 130.709021
| 128.973336
| 129.186661
| 1,890,600
|
A
| 1,621,987,200
| 132.428916
| 134.080631
| 129.465537
| 129.504395
| 2,498,400
|
A
| 1,622,073,600
| 129.273974
| 133.947687
| 129.118826
| 133.365891
| 3,699,600
|
A
| 1,622,160,000
| 134.393726
| 134.985214
| 133.811929
| 133.937988
| 1,264,400
|
A
| 1,622,505,600
| 134.94644
| 136.061548
| 131.455702
| 133.036224
| 2,015,800
|
A
| 1,622,592,000
| 132.95862
| 134.025243
| 131.756262
| 132.425323
| 1,395,700
|
A
| 1,622,678,400
| 131.872587
| 132.754974
| 131.620483
| 132.231354
| 1,228,700
|
A
| 1,622,764,800
| 133.521038
| 134.209498
| 133.220449
| 133.714966
| 1,069,700
|
A
| 1,623,024,000
| 133.899183
| 134.374318
| 133.201033
| 133.472534
| 936,000
|
A
| 1,623,110,400
| 134.393727
| 134.704008
| 133.394987
| 134.539169
| 1,143,900
|
A
| 1,623,196,800
| 134.907622
| 136.10998
| 134.655503
| 135.877274
| 961,400
|
A
| 1,623,283,200
| 136.061532
| 138.999576
| 135.760928
| 138.718369
| 1,462,400
|
A
| 1,623,369,600
| 139.009249
| 139.24197
| 137.593551
| 139.174088
| 995,100
|
A
| 1,623,628,800
| 139.144961
| 140.046729
| 138.427413
| 140.00795
| 934,200
|
A
| 1,623,715,200
| 140.454003
| 140.754592
| 139.668573
| 140.230972
| 1,035,800
|
A
| 1,623,801,600
| 140.269788
| 140.67704
| 138.582589
| 139.232254
| 1,680,800
|
A
| 1,623,888,000
| 139.135314
| 143.198142
| 139.135314
| 142.461212
| 2,822,400
|
A
| 1,623,974,400
| 141.869711
| 142.373934
| 140.541293
| 140.609161
| 3,220,700
|
A
| 1,624,233,600
| 141.00673
| 142.238191
| 139.368016
| 141.96669
| 1,266,100
|
A
| 1,624,320,000
| 141.92792
| 143.198161
| 141.404314
| 142.180038
| 1,366,200
|
A
| 1,624,406,400
| 142.267292
| 143.566622
| 141.986085
| 142.771515
| 1,455,700
|
A
| 1,624,492,800
| 143.43086
| 143.828421
| 142.121839
| 142.218796
| 1,426,800
|
A
| 1,624,579,200
| 142.548477
| 143.275716
| 141.772768
| 142.810287
| 8,445,100
|
A
| 1,624,838,400
| 143.149699
| 143.547245
| 141.986105
| 143.440582
| 1,645,000
|
A
| 1,624,924,800
| 143.091495
| 144.322942
| 143.052701
| 144.293854
| 816,700
|
A
| 1,625,011,200
| 144.16775
| 144.264721
| 142.209065
| 143.324158
| 1,259,300
|
A
| 1,625,097,600
| 143.285381
| 143.867163
| 142.548437
| 143.304764
| 1,426,500
|
A
| 1,625,184,000
| 143.803876
| 144.561197
| 142.968879
| 144.49324
| 1,400,700
|
A
| 1,625,529,600
| 144.891261
| 144.891261
| 144.163066
| 144.648529
| 1,973,300
|
A
| 1,625,616,000
| 145.240837
| 145.269963
| 143.784448
| 145.143753
| 2,286,300
|
A
| 1,625,702,400
| 143.765031
| 144.629155
| 142.997991
| 144.50293
| 1,891,700
|
A
| 1,625,788,800
| 145.143751
| 145.862227
| 144.590316
| 145.668045
| 1,596,800
|
A
| 1,626,048,000
| 146.270033
| 146.609863
| 144.833066
| 145.163177
| 1,480,500
|
A
| 1,626,134,400
| 144.774794
| 145.192285
| 143.881543
| 144.930145
| 1,456,500
|
A
| 1,626,220,800
| 145.502981
| 145.512685
| 144.143691
| 144.308746
| 1,218,500
|
A
| 1,626,307,200
| 144.027166
| 144.968966
| 143.541703
| 144.62915
| 1,733,600
|
A
| 1,626,393,600
| 144.988355
| 145.464114
| 143.959176
| 144.599976
| 2,169,800
|
A
| 1,626,652,800
| 143.366921
| 143.667906
| 142.677558
| 143.289246
| 1,835,100
|
A
| 1,626,739,200
| 144.133966
| 146.852562
| 143.531997
| 144.959259
| 2,246,000
|
A
| 1,626,825,600
| 145.143724
| 145.551511
| 143.308674
| 144.619415
| 2,255,700
|
A
| 1,626,912,000
| 145.357333
| 146.124358
| 144.347562
| 145.930176
| 1,972,800
|
A
| 1,626,998,400
| 146.211781
| 147.978873
| 146.056429
| 147.881775
| 2,132,000
|
A
| 1,627,257,600
| 147.318589
| 147.745798
| 145.415582
| 145.881622
| 1,767,700
|
A
| 1,627,344,000
| 144.949533
| 145.638897
| 144.532042
| 145.590347
| 2,085,700
|
A
| 1,627,430,400
| 145.638884
| 147.551609
| 145.153421
| 147.056442
| 2,179,700
|
A
| 1,627,516,800
| 147.57104
| 148.998302
| 147.017605
| 148.231262
| 1,527,300
|
A
| 1,627,603,200
| 148.08563
| 149.134231
| 147.600167
| 148.774979
| 2,310,100
|
A
| 1,627,862,400
| 149.571163
| 149.813894
| 148.085647
| 148.619659
| 1,438,300
|
A
| 1,627,948,800
| 149.241055
| 149.493491
| 148.318664
| 149.386688
| 1,859,700
|
A
| 1,628,035,200
| 149.483775
| 150.211969
| 149.027438
| 149.78476
| 1,786,700
|
A
| 1,628,121,600
| 149.969225
| 150.64887
| 148.881778
| 150.532349
| 1,667,600
|
A
| 1,628,208,000
| 150.260484
| 151.357635
| 149.978922
| 151.173157
| 1,209,300
|
A
| 1,628,467,200
| 151.542121
| 152.241189
| 150.503224
| 151.988739
| 982,900
|
A
| 1,628,553,600
| 152.35771
| 153.017947
| 151.367361
| 151.969345
| 1,575,900
|
A
| 1,628,640,000
| 152.134401
| 152.425682
| 151.318826
| 151.969345
| 1,402,500
|
A
| 1,628,726,400
| 151.959638
| 153.911209
| 151.580977
| 153.551956
| 1,376,100
|
A
| 1,628,812,800
| 153.7947
| 154.639416
| 152.81407
| 154.600571
| 1,733,200
|
A
| 1,629,072,000
| 154.755912
| 157.794915
| 153.891788
| 157.358002
| 2,154,300
|
A
| 1,629,158,400
| 157.027872
| 157.134674
| 154.65881
| 156.23172
| 2,614,200
|
A
| 1,629,244,800
| 158.455125
| 160.552328
| 157.377396
| 158.280365
| 2,860,900
|
A
| 1,629,331,200
| 157.037596
| 164.164191
| 156.911371
| 162.795181
| 2,179,600
|
A
| 1,629,417,600
| 162.950525
| 165.775924
| 162.193204
| 163.241806
| 2,023,300
|
A
| 1,629,676,800
| 164.503984
| 165.610854
| 163.241792
| 165.057419
| 2,061,400
|
A
| 1,629,763,200
| 165.280729
| 166.232247
| 164.300099
| 165.610855
| 1,238,600
|
A
| 1,629,849,600
| 165.125418
| 168.494518
| 165.125418
| 168.261505
| 1,411,800
|
A
| 1,629,936,000
| 168.348893
| 169.397495
| 167.096405
| 168.543076
| 1,273,400
|
A
| 1,630,022,400
| 168.970273
| 170.009171
| 167.960516
| 168.756668
| 1,185,800
|
A
| 1,630,281,600
| 168.805213
| 171.970427
| 168.805213
| 171.591766
| 1,221,400
|
A
| 1,630,368,000
| 171.950992
| 172.038372
| 169.746986
| 170.368378
| 1,733,200
|
A
| 1,630,454,400
| 169.95087
| 170.63053
| 169.31007
| 170.348953
| 1,429,000
|
A
| 1,630,540,800
| 171.319908
| 173.154957
| 170.591713
| 172.844269
| 1,194,000
|
A
| 1,630,627,200
| 172.50445
| 174.349219
| 171.883058
| 174.067642
| 971,800
|
A
| 1,630,972,800
| 174.067621
| 174.155001
| 171.65001
| 172.552979
| 1,252,000
|
A
| 1,631,059,200
| 172.261704
| 173.970529
| 171.436426
| 173.533615
| 1,174,600
|
A
| 1,631,145,600
| 173.863725
| 174.145287
| 171.873323
| 172.077209
| 1,010,000
|
A
| 1,631,232,000
| 172.553014
| 174.096784
| 172.019002
| 172.077255
| 1,086,300
|
A
| 1,631,491,200
| 172.494735
| 172.824846
| 165.271042
| 167.076965
| 2,274,300
|
A
| 1,631,577,600
| 167.533284
| 168.921701
| 166.766244
| 167.407059
| 1,337,400
|
A
| 1,631,664,000
| 167.067264
| 170.038296
| 166.407027
| 168.737244
| 1,535,300
|
A
| 1,631,750,400
| 168.873161
| 168.873161
| 166.125454
| 168.242065
| 1,142,000
|
A
| 1,631,836,800
| 168.863481
| 172.20347
| 167.776049
| 168.882904
| 2,405,700
|
A
| 1,632,096,000
| 165.542885
| 167.562413
| 164.193299
| 166.358459
| 1,599,400
|
A
| 1,632,182,400
| 167.290548
| 168.552755
| 166.21282
| 166.455551
| 1,059,800
|
A
| 1,632,268,800
| 167.174048
| 168.280918
| 165.940983
| 167.426498
| 981,000
|
A
| 1,632,355,200
| 168.455674
| 169.280967
| 167.475044
| 167.746902
| 1,654,600
|
A
| 1,632,441,600
| 167.086695
| 168.047918
| 166.222572
| 167.38768
| 1,041,900
|
A
| 1,632,700,800
| 166.08659
| 166.17397
| 159.48429
| 161.542664
| 1,419,700
|
A
| 1,632,787,200
| 159.416365
| 159.552294
| 154.173355
| 155.251083
| 2,541,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.