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 | 1,658,102,400 | 116.174964 | 116.604702 | 111.789716 | 112.424553 | 1,178,200 |
A | 1,658,188,800 | 114.260694 | 116.555869 | 113.655163 | 116.282402 | 1,296,900 |
A | 1,658,275,200 | 117.132103 | 118.38224 | 116.467966 | 117.063736 | 1,316,600 |
A | 1,658,361,600 | 119.271013 | 124.369227 | 119.271013 | 124.222733 | 1,682,500 |
A | 1,658,448,000 | 124.437599 | 125.541226 | 121.409914 | 122.122887 | 1,079,500 |
A | 1,658,707,200 | 122.132655 | 122.484257 | 120.316047 | 121.361084 | 1,044,000 |
A | 1,658,793,600 | 121.751766 | 122.69913 | 120.49186 | 122.249863 | 1,260,000 |
A | 1,658,880,000 | 122.122875 | 125.336122 | 121.800572 | 124.730583 | 1,395,900 |
A | 1,658,966,400 | 125.179886 | 128.744743 | 123.822314 | 128.0513 | 1,861,400 |
A | 1,659,052,800 | 128.207548 | 131.362189 | 127.846169 | 130.971527 | 2,214,900 |
A | 1,659,312,000 | 130.395259 | 132.075133 | 130.151091 | 130.317123 | 1,081,700 |
A | 1,659,398,400 | 129.320958 | 131.53799 | 128.031746 | 128.217316 | 1,398,600 |
A | 1,659,484,800 | 130.336717 | 132.104489 | 129.916756 | 131.420822 | 2,113,200 |
A | 1,659,571,200 | 131.547781 | 131.850547 | 129.643277 | 130.649246 | 895,600 |
A | 1,659,657,600 | 129.184216 | 130.71758 | 128.676343 | 130.49295 | 675,800 |
A | 1,659,916,800 | 131.06919 | 131.284059 | 129.057251 | 129.428391 | 1,257,100 |
A | 1,660,003,200 | 129.408849 | 129.408849 | 125.033369 | 125.873306 | 894,700 |
A | 1,660,089,600 | 128.305237 | 129.672585 | 127.113697 | 129.487015 | 1,022,000 |
A | 1,660,176,000 | 129.809299 | 131.977509 | 128.520087 | 128.871689 | 1,162,500 |
A | 1,660,262,400 | 129.174458 | 130.512507 | 128.36382 | 130.434372 | 865,800 |
A | 1,660,521,600 | 130.170653 | 131.479388 | 129.574883 | 130.776184 | 1,291,100 |
A | 1,660,608,000 | 129.789742 | 130.307376 | 128.588442 | 129.672546 | 1,810,000 |
A | 1,660,694,400 | 145.367655 | 145.523926 | 136.763189 | 138.970459 | 4,110,100 |
A | 1,660,780,800 | 138.570034 | 138.64817 | 135.522812 | 136.70459 | 1,740,300 |
A | 1,660,867,200 | 136.099029 | 136.470153 | 134.057776 | 134.409378 | 1,477,500 |
A | 1,661,126,400 | 132.143534 | 132.8565 | 130.444122 | 130.815262 | 1,250,700 |
A | 1,661,212,800 | 130.004645 | 130.971554 | 128.9596 | 129.545609 | 1,188,300 |
A | 1,661,299,200 | 129.91673 | 131.401258 | 129.555351 | 130.551559 | 1,020,500 |
A | 1,661,385,600 | 132.143547 | 132.905349 | 130.864111 | 132.836975 | 969,100 |
A | 1,661,472,000 | 132.827182 | 132.876018 | 126.75229 | 126.840187 | 1,252,700 |
A | 1,661,731,200 | 125.433788 | 126.332338 | 124.212958 | 125.121262 | 926,000 |
A | 1,661,817,600 | 125.51193 | 126.010042 | 124.193434 | 125.2873 | 1,772,400 |
A | 1,661,904,000 | 126.361646 | 127.191807 | 125.013836 | 125.258003 | 1,890,700 |
A | 1,661,990,400 | 124.652444 | 126.09792 | 123.265574 | 125.922112 | 1,282,000 |
A | 1,662,076,800 | 126.76207 | 127.230883 | 124.154369 | 125.023598 | 1,695,900 |
A | 1,662,422,400 | 126.361651 | 127.523892 | 124.740375 | 126.283516 | 1,533,500 |
A | 1,662,508,800 | 125.961214 | 128.744731 | 125.609612 | 128.363815 | 1,254,600 |
A | 1,662,595,200 | 127.875461 | 132.114222 | 127.660607 | 132.036087 | 1,355,100 |
A | 1,662,681,600 | 132.807659 | 134.702402 | 132.270487 | 134.419174 | 2,425,200 |
A | 1,662,940,800 | 134.321498 | 136.733875 | 134.028493 | 136.606903 | 1,851,100 |
A | 1,663,027,200 | 133.139734 | 134.204301 | 130.326918 | 130.424576 | 1,587,000 |
A | 1,663,113,600 | 130.67856 | 132.202164 | 129.018222 | 130.141388 | 1,577,000 |
A | 1,663,200,000 | 130.688281 | 132.348618 | 129.565116 | 130.053452 | 1,446,500 |
A | 1,663,286,400 | 129.037705 | 129.047481 | 125.287293 | 126.859734 | 2,300,600 |
A | 1,663,545,600 | 125.785405 | 127.738746 | 125.365444 | 127.670387 | 1,059,600 |
A | 1,663,632,000 | 126.088192 | 126.576527 | 123.861376 | 125.150581 | 1,274,700 |
A | 1,663,718,400 | 125.72679 | 127.523876 | 123.382787 | 123.529289 | 1,105,700 |
A | 1,663,804,800 | 122.621002 | 123.099568 | 120.87276 | 121.48806 | 1,378,600 |
A | 1,663,891,200 | 120.843441 | 121.527108 | 118.606865 | 120.599274 | 1,481,900 |
A | 1,664,150,400 | 120.30628 | 121.351317 | 118.792437 | 119.456573 | 1,733,100 |
A | 1,664,236,800 | 120.980189 | 121.17552 | 117.786472 | 118.772911 | 1,040,500 |
A | 1,664,323,200 | 119.905853 | 121.52713 | 118.76315 | 120.833694 | 1,361,200 |
A | 1,664,409,600 | 119.9449 | 121.341539 | 119.427266 | 119.876534 | 1,312,800 |
A | 1,664,496,000 | 120.150009 | 122.210785 | 118.54827 | 118.71431 | 1,624,200 |
A | 1,664,755,200 | 120.074222 | 124.545331 | 119.04694 | 123.645233 | 1,343,200 |
A | 1,664,841,600 | 126.003091 | 128.713154 | 125.787865 | 128.566406 | 1,647,800 |
A | 1,664,928,000 | 127.17714 | 130.640531 | 126.697738 | 129.769791 | 1,567,700 |
A | 1,665,014,400 | 129.437146 | 130.924259 | 128.752296 | 129.319733 | 1,218,400 |
A | 1,665,100,800 | 127.627165 | 128.096774 | 124.212688 | 124.682304 | 1,154,700 |
A | 1,665,360,000 | 125.279112 | 125.279112 | 121.620037 | 123.224548 | 1,246,000 |
A | 1,665,446,400 | 122.295099 | 125.122561 | 121.47328 | 122.921249 | 1,985,300 |
A | 1,665,532,800 | 123.46912 | 124.349646 | 122.559244 | 122.970161 | 1,069,600 |
A | 1,665,619,200 | 120.338378 | 126.042223 | 119.702442 | 125.132347 | 1,553,600 |
A | 1,665,705,600 | 126.208567 | 127.402169 | 122.754954 | 122.979973 | 1,217,200 |
A | 1,665,964,800 | 124.623614 | 128.253332 | 124.623614 | 127.734802 | 1,197,900 |
A | 1,666,051,200 | 131.022089 | 131.765638 | 128.360946 | 129.437149 | 1,038,100 |
A | 1,666,137,600 | 127.294543 | 127.451084 | 124.486644 | 126.169434 | 1,034,000 |
A | 1,666,224,000 | 125.063884 | 126.932557 | 122.891922 | 123.214783 | 1,897,200 |
A | 1,666,310,400 | 123.635463 | 127.314102 | 122.119 | 127.069511 | 1,067,000 |
A | 1,666,569,600 | 128.292469 | 130.24919 | 127.001025 | 129.437149 | 1,045,300 |
A | 1,666,656,000 | 129.437148 | 132.176561 | 129.437148 | 131.589539 | 1,206,000 |
A | 1,666,742,400 | 131.521044 | 136.29545 | 131.100356 | 134.71051 | 1,381,900 |
A | 1,666,828,800 | 134.289811 | 135.004025 | 132.401582 | 133.536484 | 930,700 |
A | 1,666,915,200 | 133.428854 | 136.109553 | 132.098283 | 135.767136 | 901,900 |
A | 1,667,174,400 | 134.71051 | 135.923668 | 134.377871 | 135.356232 | 1,307,600 |
A | 1,667,260,800 | 136.481357 | 138.291331 | 135.072515 | 137.841278 | 1,182,900 |
A | 1,667,347,200 | 137.567324 | 137.890185 | 132.284181 | 132.34288 | 1,806,100 |
A | 1,667,433,600 | 130.875344 | 132.929893 | 127.832641 | 131.550415 | 1,199,400 |
A | 1,667,520,000 | 132.714643 | 134.045214 | 130.229613 | 133.135345 | 1,272,100 |
A | 1,667,779,200 | 133.888693 | 135.092073 | 132.626599 | 135.043152 | 1,213,600 |
A | 1,667,865,600 | 135.502968 | 137.645581 | 133.644089 | 135.747559 | 1,028,100 |
A | 1,667,952,000 | 135.317097 | 136.403078 | 133.702807 | 134.035446 | 971,200 |
A | 1,668,038,400 | 139.778401 | 143.545096 | 139.445761 | 143.134186 | 1,591,900 |
A | 1,668,124,800 | 143.936471 | 146.499787 | 143.183144 | 145.100723 | 1,227,500 |
A | 1,668,384,000 | 145.785527 | 146.470391 | 143.134177 | 143.212448 | 1,220,300 |
A | 1,668,470,400 | 145.061586 | 146.225838 | 143.329883 | 144.797424 | 1,299,200 |
A | 1,668,556,800 | 144.9833 | 145.53118 | 143.18312 | 143.936447 | 1,476,700 |
A | 1,668,643,200 | 142.185209 | 142.410228 | 139.083806 | 141.314468 | 1,465,000 |
A | 1,668,729,600 | 143.505983 | 144.758299 | 141.030731 | 143.026596 | 1,283,400 |
A | 1,668,988,800 | 142.468892 | 143.975576 | 141.30464 | 141.999283 | 1,691,900 |
A | 1,669,075,200 | 148.691262 | 154.033119 | 148.691262 | 153.465668 | 3,512,500 |
A | 1,669,161,600 | 153.279817 | 153.876618 | 151.010027 | 151.988388 | 1,444,100 |
A | 1,669,334,400 | 151.733977 | 153.563522 | 151.36221 | 153.563522 | 642,700 |
A | 1,669,593,600 | 152.497089 | 153.455893 | 148.446676 | 149.004349 | 1,386,300 |
A | 1,669,680,000 | 148.59349 | 149.591408 | 147.233569 | 147.673828 | 954,600 |
A | 1,669,766,400 | 148.104268 | 151.626358 | 145.873606 | 151.626358 | 2,867,700 |
A | 1,669,852,800 | 153.338469 | 153.592853 | 151.078458 | 152.741669 | 1,372,400 |
A | 1,669,939,200 | 150.638242 | 153.338513 | 150.26646 | 152.301453 | 1,183,200 |
A | 1,670,198,400 | 150.511037 | 150.559958 | 147.977086 | 149.395706 | 1,124,700 |
A | 1,670,284,800 | 148.857582 | 149.689195 | 146.666064 | 148.074905 | 1,172,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.