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
| 1,645,488,000
| 127.390869
| 129.162492
| 125.823669
| 127.020981
| 3,054,800
|
A
| 1,645,574,400
| 126.427209
| 130.797835
| 122.601679
| 122.650352
| 3,938,700
|
A
| 1,645,660,800
| 120.411469
| 125.210414
| 119.788484
| 124.743164
| 3,430,200
|
A
| 1,645,747,200
| 125.414864
| 130.194338
| 124.519323
| 130.174866
| 3,144,500
|
A
| 1,646,006,400
| 128.520065
| 129.347474
| 125.726367
| 126.894463
| 3,096,400
|
A
| 1,646,092,800
| 127.351936
| 129.38637
| 126.631603
| 128.422684
| 2,634,100
|
A
| 1,646,179,200
| 129.152745
| 130.39873
| 128.29615
| 129.619995
| 1,863,100
|
A
| 1,646,265,600
| 130.174825
| 134.331313
| 129.892542
| 133.523376
| 3,592,100
|
A
| 1,646,352,000
| 132.238498
| 133.474725
| 128.62712
| 130.330597
| 3,848,500
|
A
| 1,646,611,200
| 129.99964
| 129.99964
| 125.015742
| 126.874969
| 2,376,500
|
A
| 1,646,697,600
| 125.220173
| 128.977557
| 124.149417
| 125.882103
| 2,375,500
|
A
| 1,646,784,000
| 129.318242
| 130.379261
| 127.702369
| 129.717331
| 1,805,500
|
A
| 1,646,870,400
| 127.906796
| 130.943862
| 127.79972
| 130.758911
| 1,933,100
|
A
| 1,646,956,800
| 131.829654
| 132.812814
| 126.699765
| 126.845772
| 1,815,700
|
A
| 1,647,216,000
| 127.517418
| 128.743916
| 123.526416
| 124.188339
| 1,737,100
|
A
| 1,647,302,400
| 125.784741
| 127.663425
| 125.44404
| 126.816559
| 1,649,200
|
A
| 1,647,388,800
| 128.42268
| 132.004856
| 127.809438
| 131.411072
| 1,673,000
|
A
| 1,647,475,200
| 130.437685
| 133.211925
| 130.058054
| 133.182724
| 1,167,900
|
A
| 1,647,561,600
| 132.588912
| 135.684366
| 132.588912
| 135.421539
| 2,766,600
|
A
| 1,647,820,800
| 133.971169
| 136.073735
| 133.367641
| 134.467606
| 1,285,100
|
A
| 1,647,907,200
| 134.341066
| 136.472848
| 133.990635
| 135.587036
| 1,977,700
|
A
| 1,647,993,600
| 134.185285
| 134.292362
| 129.90225
| 130.612839
| 1,337,400
|
A
| 1,648,080,000
| 131.304004
| 132.949079
| 130.038561
| 132.7836
| 1,346,700
|
A
| 1,648,166,400
| 133.64993
| 134.00036
| 130.145629
| 132.102203
| 1,403,700
|
A
| 1,648,425,600
| 132.627868
| 133.601283
| 130.88546
| 131.819931
| 1,568,100
|
A
| 1,648,512,000
| 134.545478
| 135.616241
| 133.562334
| 134.740158
| 1,608,600
|
A
| 1,648,598,400
| 134.263179
| 134.545477
| 130.943843
| 131.858856
| 1,439,800
|
A
| 1,648,684,800
| 131.576554
| 133.153482
| 128.773113
| 128.812057
| 3,046,400
|
A
| 1,648,771,200
| 130.612887
| 131.021734
| 128.35457
| 130.408478
| 1,466,900
|
A
| 1,649,030,400
| 130.505936
| 132.007342
| 129.560239
| 131.432129
| 1,388,000
|
A
| 1,649,116,800
| 130.730195
| 132.026872
| 129.521274
| 129.92099
| 1,797,200
|
A
| 1,649,203,200
| 128.702324
| 129.979512
| 126.6062
| 129.384796
| 2,249,500
|
A
| 1,649,289,600
| 129.569971
| 133.645242
| 128.91676
| 132.524048
| 1,956,200
|
A
| 1,649,376,000
| 132.30961
| 133.557537
| 131.276158
| 131.490646
| 2,070,900
|
A
| 1,649,635,200
| 129.882004
| 130.52547
| 127.191164
| 127.971107
| 2,308,200
|
A
| 1,649,721,600
| 128.39034
| 128.877812
| 121.897212
| 122.248192
| 2,657,500
|
A
| 1,649,808,000
| 122.121453
| 125.309515
| 121.780224
| 125.075523
| 2,735,900
|
A
| 1,649,894,400
| 125.202265
| 125.728743
| 122.423677
| 123.271881
| 3,360,700
|
A
| 1,650,240,000
| 123.27189
| 123.57412
| 120.044821
| 120.73703
| 1,597,100
|
A
| 1,650,326,400
| 120.610278
| 123.652105
| 120.600527
| 123.359619
| 1,580,000
|
A
| 1,650,412,800
| 124.510069
| 127.05468
| 123.661865
| 126.128471
| 2,026,100
|
A
| 1,650,499,200
| 127.09366
| 127.74687
| 121.721718
| 122.150696
| 2,177,700
|
A
| 1,650,585,600
| 121.643719
| 121.965453
| 118.114428
| 118.280167
| 1,947,200
|
A
| 1,650,844,800
| 116.535016
| 118.562901
| 115.267594
| 118.406906
| 2,236,900
|
A
| 1,650,931,200
| 117.968189
| 118.241172
| 114.302398
| 114.984863
| 2,931,900
|
A
| 1,651,017,600
| 115.238336
| 117.821939
| 114.585126
| 114.731369
| 2,007,500
|
A
| 1,651,104,000
| 116.525266
| 118.514152
| 114.975109
| 118.02668
| 3,152,200
|
A
| 1,651,190,400
| 117.685454
| 120.785775
| 116.067051
| 116.281532
| 2,269,200
|
A
| 1,651,449,600
| 115.413835
| 117.324724
| 113.571192
| 116.57402
| 1,756,200
|
A
| 1,651,536,000
| 116.72025
| 120.873512
| 116.106031
| 119.333099
| 3,217,800
|
A
| 1,651,622,400
| 118.640915
| 123.515634
| 118.397179
| 123.135406
| 2,460,400
|
A
| 1,651,708,800
| 121.497491
| 122.072704
| 117.773206
| 119.089378
| 2,123,600
|
A
| 1,651,795,200
| 117.851195
| 118.826139
| 115.04336
| 118.046188
| 1,629,000
|
A
| 1,652,054,400
| 116.145053
| 116.145053
| 109.817669
| 110.275894
| 1,861,700
|
A
| 1,652,140,800
| 112.547501
| 114.98486
| 110.305127
| 113.71743
| 2,141,800
|
A
| 1,652,227,200
| 112.800988
| 115.043361
| 110.987592
| 111.133835
| 1,607,000
|
A
| 1,652,313,600
| 110.763345
| 113.337195
| 109.95414
| 113.2202
| 1,338,000
|
A
| 1,652,400,000
| 114.438891
| 117.695207
| 114.331647
| 116.388779
| 1,328,400
|
A
| 1,652,659,200
| 116.632511
| 117.997433
| 115.85256
| 117.285728
| 2,011,600
|
A
| 1,652,745,600
| 119.625595
| 120.600539
| 118.406915
| 119.996078
| 2,216,200
|
A
| 1,652,832,000
| 118.153445
| 118.855406
| 117.29549
| 117.763466
| 1,336,000
|
A
| 1,652,918,400
| 117.295463
| 120.483533
| 116.535009
| 119.333099
| 2,310,100
|
A
| 1,653,004,800
| 120.922269
| 122.433434
| 119.372112
| 121.994705
| 2,594,600
|
A
| 1,653,264,000
| 123.28162
| 123.301123
| 120.659026
| 122.823402
| 2,037,000
|
A
| 1,653,350,400
| 122.179942
| 122.842904
| 120.698031
| 121.292747
| 2,187,700
|
A
| 1,653,436,800
| 124.022599
| 124.266335
| 116.193802
| 117.363731
| 3,524,500
|
A
| 1,653,523,200
| 117.724456
| 121.107512
| 117.695209
| 120.74678
| 1,768,000
|
A
| 1,653,609,600
| 121.789962
| 127.493389
| 121.370736
| 127.2789
| 2,698,800
|
A
| 1,653,955,200
| 125.679995
| 126.810934
| 123.544866
| 124.363815
| 3,403,100
|
A
| 1,654,041,600
| 124.656299
| 125.748231
| 119.362355
| 120.005814
| 1,757,600
|
A
| 1,654,128,000
| 119.879081
| 125.952983
| 119.235622
| 125.865242
| 1,444,400
|
A
| 1,654,214,400
| 124.422319
| 125.494756
| 123.252382
| 125.270523
| 1,722,800
|
A
| 1,654,473,600
| 126.138211
| 126.742672
| 123.788594
| 124.432053
| 1,310,600
|
A
| 1,654,560,000
| 123.398644
| 127.912631
| 123.398644
| 125.670258
| 1,236,300
|
A
| 1,654,646,400
| 124.675792
| 125.416752
| 123.23288
| 123.66185
| 1,049,500
|
A
| 1,654,732,800
| 122.930655
| 123.739861
| 121.019767
| 121.029518
| 814,400
|
A
| 1,654,819,200
| 118.582396
| 118.874882
| 116.895747
| 117.548958
| 1,379,600
|
A
| 1,655,078,400
| 113.561441
| 114.750866
| 112.488997
| 113.366447
| 1,405,800
|
A
| 1,655,164,800
| 113.08373
| 113.77594
| 110.412386
| 113.103233
| 1,314,000
|
A
| 1,655,251,200
| 114.302392
| 114.819111
| 110.919337
| 113.551689
| 1,886,300
|
A
| 1,655,337,600
| 110.948598
| 112.196525
| 110.51962
| 112.079529
| 1,601,600
|
A
| 1,655,424,000
| 111.894284
| 113.80518
| 109.846904
| 109.885902
| 2,681,500
|
A
| 1,655,769,600
| 111.543315
| 112.674246
| 110.9096
| 111.026588
| 1,588,200
|
A
| 1,655,856,000
| 109.837173
| 112.196535
| 109.700674
| 110.948608
| 2,585,300
|
A
| 1,655,942,400
| 111.728551
| 115.774569
| 111.406818
| 115.628326
| 1,801,600
|
A
| 1,656,028,800
| 116.944487
| 118.30941
| 115.482072
| 118.250916
| 3,780,400
|
A
| 1,656,288,000
| 118.777389
| 119.235614
| 116.846997
| 117.548958
| 1,805,700
|
A
| 1,656,374,400
| 117.431958
| 118.202164
| 113.795422
| 114.1269
| 1,426,100
|
A
| 1,656,460,800
| 114.253668
| 115.569841
| 113.327467
| 114.945877
| 906,600
|
A
| 1,656,547,200
| 113.093462
| 116.944486
| 113.093462
| 115.794052
| 1,612,000
|
A
| 1,656,633,600
| 116.018694
| 116.966066
| 113.977449
| 116.428894
| 1,119,800
|
A
| 1,656,979,200
| 115.002949
| 117.864594
| 113.772342
| 117.747391
| 1,484,900
|
A
| 1,657,065,600
| 117.981819
| 119.485885
| 117.747413
| 118.352951
| 1,642,300
|
A
| 1,657,152,000
| 118.167366
| 120.345344
| 117.806002
| 120.276978
| 1,221,200
|
A
| 1,657,238,400
| 118.138067
| 120.335575
| 118.138067
| 119.651909
| 1,267,300
|
A
| 1,657,497,600
| 118.772906
| 120.579745
| 118.186905
| 120.247681
| 1,304,400
|
A
| 1,657,584,000
| 119.57378
| 120.530921
| 115.979632
| 116.458199
| 1,196,800
|
A
| 1,657,670,400
| 114.670896
| 116.907465
| 114.133724
| 115.881966
| 1,378,000
|
A
| 1,657,756,800
| 114.368129
| 114.983437
| 110.383311
| 113.17659
| 1,347,300
|
A
| 1,657,843,200
| 115.032248
| 116.106584
| 113.293775
| 116.057755
| 969,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.