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.