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
| 1,632,873,600
| 156.697731
| 157.105518
| 155.183089
| 155.348145
| 1,268,200
|
A
| 1,632,960,000
| 156.542421
| 157.756078
| 152.88204
| 152.949997
| 1,542,800
|
A
| 1,633,046,400
| 152.581051
| 152.920881
| 148.600263
| 151.454788
| 1,881,900
|
A
| 1,633,305,600
| 150.914271
| 151.944732
| 147.045163
| 148.114517
| 1,758,300
|
A
| 1,633,392,000
| 149.203312
| 151.439226
| 148.095078
| 148.765854
| 1,494,300
|
A
| 1,633,478,400
| 148.299251
| 149.961594
| 147.395158
| 149.368591
| 1,794,700
|
A
| 1,633,564,800
| 150.739255
| 153.09182
| 150.64205
| 150.99202
| 1,002,800
|
A
| 1,633,651,200
| 151.828064
| 152.547449
| 147.861766
| 148.221451
| 904,100
|
A
| 1,633,910,400
| 147.268746
| 148.114499
| 145.703608
| 145.839706
| 1,106,300
|
A
| 1,633,996,800
| 146.967338
| 146.967338
| 142.22333
| 143.827347
| 1,809,900
|
A
| 1,634,083,200
| 144.925916
| 146.675762
| 144.595393
| 146.034149
| 1,509,100
|
A
| 1,634,169,600
| 147.395117
| 149.203289
| 147.395117
| 148.338089
| 1,434,100
|
A
| 1,634,256,000
| 148.872778
| 149.60188
| 148.299222
| 148.999161
| 1,397,800
|
A
| 1,634,515,200
| 149.349122
| 151.089237
| 148.143669
| 150.467072
| 1,183,600
|
A
| 1,634,601,600
| 151.614183
| 153.072385
| 151.215604
| 151.283646
| 1,025,500
|
A
| 1,634,688,000
| 152.557163
| 153.714007
| 151.954444
| 153.198776
| 1,053,000
|
A
| 1,634,774,400
| 153.315412
| 153.616772
| 150.224015
| 152.566864
| 1,405,100
|
A
| 1,634,860,800
| 152.57661
| 154.287577
| 152.528
| 153.568192
| 772,200
|
A
| 1,635,120,000
| 153.50013
| 154.102864
| 152.38218
| 153.927872
| 1,088,100
|
A
| 1,635,206,400
| 155.18192
| 155.463833
| 152.664079
| 153.782043
| 1,016,400
|
A
| 1,635,292,800
| 153.888984
| 154.083408
| 150.515674
| 150.933685
| 1,472,600
|
A
| 1,635,379,200
| 151.63364
| 153.393203
| 149.893525
| 151.419769
| 1,752,600
|
A
| 1,635,465,600
| 150.807338
| 153.17935
| 150.136562
| 153.101578
| 1,999,800
|
A
| 1,635,724,800
| 152.994608
| 153.597327
| 151.458633
| 152.683517
| 1,329,100
|
A
| 1,635,811,200
| 153.159864
| 153.597322
| 151.108659
| 153.451508
| 1,714,200
|
A
| 1,635,897,600
| 153.626502
| 153.879252
| 150.262923
| 153.791763
| 1,256,500
|
A
| 1,635,984,000
| 153.46125
| 154.501427
| 152.003048
| 153.257095
| 1,015,800
|
A
| 1,636,070,400
| 152.207181
| 152.440484
| 148.182528
| 152.051636
| 1,775,500
|
A
| 1,636,329,600
| 152.625199
| 156.659554
| 152.187742
| 156.455414
| 1,467,000
|
A
| 1,636,416,000
| 156.45539
| 157.709437
| 155.07496
| 155.356873
| 1,021,000
|
A
| 1,636,502,400
| 154.773633
| 155.522166
| 151.711399
| 154.841675
| 1,093,200
|
A
| 1,636,588,800
| 155.813782
| 156.552599
| 153.529259
| 154.365295
| 935,500
|
A
| 1,636,675,200
| 155.27913
| 156.572072
| 153.315428
| 156.397095
| 1,444,800
|
A
| 1,636,934,400
| 156.756778
| 157.806686
| 153.111272
| 153.383469
| 1,121,300
|
A
| 1,637,020,800
| 152.673821
| 158.458021
| 152.586332
| 156.892883
| 1,276,300
|
A
| 1,637,107,200
| 157.408112
| 157.408112
| 155.444395
| 157.038696
| 872,400
|
A
| 1,637,193,600
| 158.001134
| 158.283062
| 155.930482
| 157.641449
| 1,475,800
|
A
| 1,637,280,000
| 158.467709
| 160.470319
| 158.137187
| 159.721771
| 1,647,600
|
A
| 1,637,539,200
| 160.402266
| 161.063311
| 158.244125
| 158.244125
| 2,110,400
|
A
| 1,637,625,600
| 151.546142
| 154.880573
| 147.54095
| 150.467072
| 3,140,600
|
A
| 1,637,712,000
| 149.475469
| 150.360116
| 146.879871
| 148.707489
| 2,291,400
|
A
| 1,637,884,800
| 149.018602
| 154.65699
| 147.346543
| 147.832611
| 1,632,200
|
A
| 1,638,144,000
| 148.794989
| 151.05035
| 147.336787
| 149.144958
| 1,734,600
|
A
| 1,638,230,400
| 149.076871
| 151.37111
| 145.528571
| 146.695129
| 3,900,500
|
A
| 1,638,316,800
| 146.909087
| 148.590892
| 143.963519
| 144.080185
| 1,800,900
|
A
| 1,638,403,200
| 143.788506
| 148.22144
| 143.613514
| 146.782684
| 1,514,100
|
A
| 1,638,489,600
| 147.589552
| 148.736664
| 143.603792
| 145.16893
| 1,412,600
|
A
| 1,638,748,800
| 145.178631
| 147.803392
| 143.662102
| 147.249283
| 1,803,400
|
A
| 1,638,835,200
| 148.581087
| 151.886355
| 148.3575
| 149.514343
| 1,422,700
|
A
| 1,638,921,600
| 150.447625
| 152.03221
| 149.660198
| 151.954437
| 1,491,500
|
A
| 1,639,008,000
| 152.139169
| 153.597372
| 150.204615
| 150.301834
| 1,272,300
|
A
| 1,639,094,400
| 150.224003
| 151.983565
| 149.786545
| 151.905792
| 1,463,900
|
A
| 1,639,353,600
| 152.955742
| 153.500136
| 150.817048
| 151.934998
| 1,413,800
|
A
| 1,639,440,000
| 150.573994
| 151.400315
| 145.917474
| 147.647873
| 1,869,100
|
A
| 1,639,526,400
| 148.50335
| 150.282359
| 146.422982
| 150.010162
| 2,054,900
|
A
| 1,639,612,800
| 150.000434
| 151.555841
| 146.267439
| 146.597961
| 2,085,600
|
A
| 1,639,699,200
| 146.160492
| 148.338064
| 143.914848
| 147.200668
| 2,628,700
|
A
| 1,639,958,400
| 146.559114
| 147.939545
| 144.400973
| 146.228592
| 2,027,200
|
A
| 1,640,044,800
| 146.792381
| 149.767111
| 146.413249
| 149.669907
| 1,496,600
|
A
| 1,640,131,200
| 150.146255
| 152.780747
| 149.951831
| 152.411331
| 1,907,900
|
A
| 1,640,217,600
| 152.90711
| 154.433369
| 152.284944
| 153.402908
| 1,411,000
|
A
| 1,640,563,200
| 154.394484
| 155.386051
| 152.809899
| 154.316711
| 951,800
|
A
| 1,640,649,600
| 155.230513
| 155.337449
| 153.713985
| 154.744446
| 764,300
|
A
| 1,640,736,000
| 155.376365
| 156.892893
| 154.744468
| 156.173508
| 833,100
|
A
| 1,640,822,400
| 156.620682
| 158.0886
| 156.124898
| 156.397095
| 771,000
|
A
| 1,640,908,800
| 155.881861
| 156.951201
| 155.074988
| 155.201355
| 1,315,500
|
A
| 1,641,168,000
| 154.773049
| 155.201354
| 149.837826
| 152.320038
| 1,606,300
|
A
| 1,641,254,400
| 151.356359
| 151.492636
| 145.720275
| 147.17067
| 2,234,000
|
A
| 1,641,340,800
| 146.820248
| 149.029905
| 144.58139
| 144.649536
| 2,370,500
|
A
| 1,641,427,200
| 144.892859
| 145.97335
| 141.709787
| 145.15567
| 2,298,300
|
A
| 1,641,513,600
| 145.155721
| 145.749505
| 141.232857
| 141.29126
| 2,058,600
|
A
| 1,641,772,800
| 139.480713
| 141.447017
| 137.11532
| 141.30101
| 2,548,100
|
A
| 1,641,859,200
| 141.145253
| 143.033681
| 139.986886
| 142.741653
| 2,194,200
|
A
| 1,641,945,600
| 143.870792
| 146.391934
| 143.627438
| 145.535324
| 2,250,800
|
A
| 1,642,032,000
| 145.486659
| 145.56452
| 140.999214
| 141.310699
| 1,741,800
|
A
| 1,642,118,400
| 140.210785
| 141.291277
| 138.575454
| 140.833771
| 2,225,400
|
A
| 1,642,464,000
| 138.633829
| 139.432037
| 136.609123
| 136.735672
| 1,907,400
|
A
| 1,642,550,400
| 136.930341
| 139.782456
| 136.531237
| 136.696716
| 1,472,100
|
A
| 1,642,636,800
| 137.621471
| 139.334677
| 135.353411
| 135.771973
| 1,861,200
|
A
| 1,642,723,200
| 135.830372
| 136.755128
| 133.834882
| 133.85434
| 1,878,600
|
A
| 1,642,982,400
| 132.754372
| 134.808279
| 127.789948
| 134.448105
| 2,155,300
|
A
| 1,643,068,800
| 131.761515
| 132.988013
| 129.123552
| 130.992523
| 1,705,300
|
A
| 1,643,155,200
| 131.936757
| 134.380039
| 128.753698
| 129.960724
| 1,999,500
|
A
| 1,643,241,600
| 131.683628
| 132.734918
| 128.179326
| 128.57843
| 1,715,800
|
A
| 1,643,328,000
| 129.464242
| 133.747263
| 127.731563
| 133.416306
| 2,174,800
|
A
| 1,643,587,200
| 133.669426
| 135.762263
| 133.328724
| 135.616257
| 1,703,000
|
A
| 1,643,673,600
| 136.794069
| 137.514402
| 134.769363
| 137.280777
| 1,655,900
|
A
| 1,643,760,000
| 137.241841
| 140.911607
| 137.037417
| 140.405441
| 1,475,700
|
A
| 1,643,846,400
| 138.225008
| 139.957686
| 137.261321
| 138.020584
| 914,300
|
A
| 1,643,932,800
| 137.718808
| 138.565689
| 135.956928
| 137.368378
| 1,087,400
|
A
| 1,644,192,000
| 137.738301
| 138.701987
| 136.093226
| 136.638336
| 1,444,100
|
A
| 1,644,278,400
| 135.411832
| 137.65069
| 134.613624
| 137.066635
| 1,515,400
|
A
| 1,644,364,800
| 138.935566
| 141.242571
| 138.370983
| 140.600113
| 1,216,900
|
A
| 1,644,451,200
| 137.796665
| 140.210731
| 136.842722
| 137.894012
| 1,063,700
|
A
| 1,644,537,600
| 137.368384
| 138.721431
| 132.618127
| 133.552597
| 1,321,900
|
A
| 1,644,796,800
| 133.318986
| 134.029575
| 130.535017
| 131.615509
| 2,205,300
|
A
| 1,644,883,200
| 133.601263
| 134.389727
| 131.148252
| 132.29689
| 2,368,200
|
A
| 1,644,969,600
| 131.946458
| 131.995132
| 128.597907
| 131.557083
| 3,187,500
|
A
| 1,645,056,000
| 131.060662
| 131.060662
| 126.261731
| 126.787369
| 2,577,800
|
A
| 1,645,142,400
| 127.030723
| 129.882824
| 126.544016
| 128.53952
| 3,614,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.