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
| 1,670,371,200
| 147.957495
| 151.00999
| 147.859668
| 150.403397
| 1,011,100
|
A
| 1,670,457,600
| 151.078502
| 153.592897
| 150.158841
| 152.898254
| 1,289,900
|
A
| 1,670,544,000
| 152.301448
| 153.309158
| 149.376143
| 149.640305
| 1,020,200
|
A
| 1,670,803,200
| 150.677367
| 152.60474
| 150.109916
| 151.968811
| 1,071,400
|
A
| 1,670,889,600
| 155.755036
| 156.792096
| 153.367834
| 154.248367
| 1,534,200
|
A
| 1,670,976,000
| 153.857034
| 155.011507
| 150.824124
| 151.460052
| 1,344,400
|
A
| 1,671,062,400
| 149.503321
| 149.72834
| 146.988941
| 147.59552
| 1,483,900
|
A
| 1,671,148,800
| 146.372595
| 146.705234
| 144.709384
| 146.069305
| 2,436,700
|
A
| 1,671,408,000
| 145.687689
| 145.90293
| 143.075468
| 143.770096
| 1,277,300
|
A
| 1,671,494,400
| 144.083221
| 145.951879
| 142.7233
| 144.728928
| 1,548,200
|
A
| 1,671,580,800
| 145.717069
| 147.018291
| 144.689787
| 146.842178
| 1,248,100
|
A
| 1,671,667,200
| 145.198545
| 145.961666
| 143.437493
| 145.785553
| 1,166,800
|
A
| 1,671,753,600
| 145.785568
| 146.998741
| 145.012669
| 146.000809
| 779,400
|
A
| 1,672,099,200
| 146.000791
| 146.568242
| 144.112561
| 146.313873
| 879,500
|
A
| 1,672,185,600
| 146.5389
| 148.09449
| 144.445208
| 144.885468
| 784,300
|
A
| 1,672,272,000
| 146.372571
| 148.613011
| 145.795342
| 147.820541
| 854,400
|
A
| 1,672,358,400
| 146.737816
| 146.826011
| 144.846771
| 146.630035
| 699,800
|
A
| 1,672,704,000
| 148.893459
| 150.039847
| 145.473882
| 147.012192
| 1,414,300
|
A
| 1,672,790,400
| 148.589713
| 149.951663
| 147.208178
| 148.609314
| 1,247,400
|
A
| 1,672,876,800
| 146.972985
| 149.981039
| 145.76781
| 149.040405
| 1,714,600
|
A
| 1,672,963,200
| 151.245
| 151.519348
| 140.124038
| 144.690002
| 2,445,000
|
A
| 1,673,222,400
| 146.669251
| 148.227161
| 144.229493
| 144.494049
| 1,269,600
|
A
| 1,673,308,800
| 147.149349
| 152.410992
| 145.748214
| 152.097443
| 1,565,700
|
A
| 1,673,395,200
| 152.097461
| 155.379864
| 152.097461
| 154.978134
| 1,241,900
|
A
| 1,673,481,600
| 154.968329
| 155.399452
| 152.440391
| 153.332031
| 809,100
|
A
| 1,673,568,000
| 152.401185
| 154.106077
| 151.382179
| 153.753342
| 921,700
|
A
| 1,673,913,600
| 153.518176
| 154.919326
| 151.901479
| 152.264008
| 1,602,200
|
A
| 1,674,000,000
| 153.10667
| 154.968337
| 150.539546
| 150.960876
| 1,150,700
|
A
| 1,674,086,400
| 150.480743
| 151.793699
| 149.0698
| 149.785065
| 1,017,400
|
A
| 1,674,172,800
| 150.402367
| 152.861709
| 149.334366
| 152.773529
| 1,343,700
|
A
| 1,674,432,000
| 152.851927
| 156.369477
| 152.528585
| 155.850174
| 974,900
|
A
| 1,674,518,400
| 153.116469
| 155.311257
| 151.342998
| 152.548172
| 1,121,500
|
A
| 1,674,604,800
| 150.892282
| 153.381019
| 149.745895
| 152.61676
| 736,200
|
A
| 1,674,691,200
| 153.802327
| 154.478405
| 152.058249
| 153.077255
| 776,300
|
A
| 1,674,777,600
| 152.606959
| 153.792548
| 151.685926
| 152.548172
| 646,200
|
A
| 1,675,036,800
| 151.382169
| 152.38159
| 147.835226
| 148.677872
| 1,401,100
|
A
| 1,675,123,200
| 148.5505
| 150.363173
| 147.178758
| 149.011017
| 1,995,400
|
A
| 1,675,209,600
| 150.216205
| 153.136064
| 148.658294
| 152.313019
| 1,499,900
|
A
| 1,675,296,000
| 153.49861
| 154.135487
| 151.64675
| 152.362015
| 1,725,600
|
A
| 1,675,382,400
| 150.079026
| 152.283621
| 149.657711
| 151.431183
| 992,800
|
A
| 1,675,641,600
| 149.647903
| 151.284201
| 148.305555
| 149.167801
| 771,500
|
A
| 1,675,728,000
| 148.432937
| 151.832914
| 148.080202
| 151.391983
| 1,126,700
|
A
| 1,675,814,400
| 150.539544
| 152.038667
| 150.137814
| 151.303802
| 1,073,500
|
A
| 1,675,900,800
| 152.528579
| 153.165471
| 148.481917
| 149.304977
| 852,200
|
A
| 1,675,987,200
| 148.736662
| 149.90265
| 148.021398
| 149.471527
| 934,800
|
A
| 1,676,246,400
| 150.177016
| 151.538966
| 148.942434
| 151.480179
| 925,400
|
A
| 1,676,332,800
| 151.225414
| 152.606964
| 148.393735
| 149.951645
| 895,400
|
A
| 1,676,419,200
| 149.148215
| 149.246203
| 147.266962
| 148.687698
| 982,400
|
A
| 1,676,505,600
| 145.807023
| 147.129786
| 144.258906
| 145.28772
| 1,101,700
|
A
| 1,676,592,000
| 144.288277
| 145.934382
| 143.533826
| 145.268097
| 1,194,800
|
A
| 1,676,937,600
| 143.641592
| 143.690571
| 139.751706
| 140.525757
| 1,693,800
|
A
| 1,677,024,000
| 140.476806
| 140.545401
| 138.105643
| 139.212845
| 1,691,300
|
A
| 1,677,110,400
| 139.22261
| 140.682548
| 138.458352
| 140.310211
| 1,511,500
|
A
| 1,677,196,800
| 138.605349
| 139.369607
| 135.920636
| 138.350586
| 1,522,100
|
A
| 1,677,456,000
| 139.996692
| 140.858924
| 138.948278
| 139.310806
| 1,149,600
|
A
| 1,677,542,400
| 138.889465
| 140.486576
| 138.536729
| 139.105026
| 2,342,500
|
A
| 1,677,628,800
| 135.783461
| 137.165011
| 133.500479
| 134.735046
| 3,132,800
|
A
| 1,677,715,200
| 133.549482
| 138.860105
| 133.333921
| 138.811111
| 1,879,200
|
A
| 1,677,801,600
| 139.663533
| 141.5252
| 139.114836
| 141.025482
| 1,147,800
|
A
| 1,678,060,800
| 140.457188
| 142.505008
| 139.800696
| 140.3396
| 1,153,600
|
A
| 1,678,147,200
| 140.662953
| 140.760941
| 137.40015
| 137.498138
| 1,088,400
|
A
| 1,678,233,600
| 137.32176
| 138.722911
| 136.56731
| 138.056625
| 1,135,900
|
A
| 1,678,320,000
| 138.409355
| 139.134428
| 135.509097
| 136.126373
| 1,328,900
|
A
| 1,678,406,400
| 136.381163
| 136.626118
| 131.991573
| 132.981186
| 1,896,000
|
A
| 1,678,665,600
| 132.814601
| 135.489505
| 132.040535
| 133.931595
| 1,771,400
|
A
| 1,678,752,000
| 135.646287
| 136.782882
| 133.67684
| 135.607086
| 1,255,400
|
A
| 1,678,838,400
| 133.186955
| 133.186955
| 129.532229
| 131.325302
| 2,016,700
|
A
| 1,678,924,800
| 131.266497
| 134.284345
| 129.698779
| 134.05899
| 1,789,300
|
A
| 1,679,011,200
| 134.127555
| 134.156948
| 130.0515
| 130.492416
| 2,046,000
|
A
| 1,679,270,400
| 130.453225
| 132.648027
| 130.051495
| 131.824966
| 1,704,500
|
A
| 1,679,356,800
| 132.824381
| 134.646847
| 132.491246
| 134.245117
| 1,392,300
|
A
| 1,679,443,200
| 134.196156
| 134.764438
| 130.90396
| 131.031326
| 1,268,500
|
A
| 1,679,529,600
| 131.942574
| 132.344304
| 126.759318
| 128.48381
| 3,297,900
|
A
| 1,679,616,000
| 127.513794
| 129.316659
| 125.632541
| 129.297073
| 1,571,600
|
A
| 1,679,875,200
| 130.884377
| 131.903383
| 130.051524
| 130.384674
| 1,216,300
|
A
| 1,679,961,600
| 129.865342
| 130.619807
| 129.346038
| 129.953537
| 942,600
|
A
| 1,680,048,000
| 131.246899
| 131.531055
| 129.953544
| 131.148926
| 1,002,800
|
A
| 1,680,134,400
| 132.540244
| 132.804785
| 130.629598
| 131.775986
| 1,468,200
|
A
| 1,680,220,800
| 132.667636
| 135.930439
| 132.13854
| 135.548309
| 2,579,800
|
A
| 1,680,480,000
| 134.866194
| 135.523741
| 133.482394
| 135.298019
| 1,551,800
|
A
| 1,680,566,400
| 135.680806
| 136.524824
| 134.974185
| 135.641556
| 1,778,700
|
A
| 1,680,652,800
| 135.180256
| 136.681821
| 134.130134
| 135.523743
| 2,312,100
|
A
| 1,680,739,200
| 135.445242
| 135.563022
| 134.051633
| 135.464874
| 1,206,200
|
A
| 1,681,084,800
| 134.826942
| 135.51393
| 133.335185
| 135.455048
| 1,104,600
|
A
| 1,681,171,200
| 136.289257
| 137.329556
| 135.582636
| 135.94577
| 1,241,100
|
A
| 1,681,257,600
| 137.58472
| 138.723166
| 135.258769
| 135.788727
| 1,058,400
|
A
| 1,681,344,000
| 136.593515
| 138.850776
| 136.407058
| 138.654495
| 1,030,900
|
A
| 1,681,430,400
| 137.75159
| 138.566168
| 136.348157
| 136.613144
| 954,300
|
A
| 1,681,689,600
| 137.025287
| 137.604334
| 136.308858
| 137.584702
| 1,115,500
|
A
| 1,681,776,000
| 138.114701
| 138.369879
| 135.641543
| 136.416855
| 1,218,900
|
A
| 1,681,862,400
| 135.798554
| 137.025324
| 135.121374
| 136.348145
| 1,178,400
|
A
| 1,681,948,800
| 134.316607
| 134.503079
| 132.363584
| 133.011322
| 1,325,900
|
A
| 1,682,035,200
| 133.678711
| 135.98503
| 133.678711
| 135.926147
| 1,533,600
|
A
| 1,682,294,400
| 136.220585
| 136.927206
| 135.523773
| 135.906525
| 856,700
|
A
| 1,682,380,800
| 134.002596
| 134.238141
| 127.309343
| 127.947258
| 2,154,900
|
A
| 1,682,467,200
| 125.768479
| 131.352739
| 125.729228
| 130.646118
| 3,003,800
|
A
| 1,682,553,600
| 130.489093
| 131.372361
| 128.88938
| 130.773697
| 1,125,300
|
A
| 1,682,640,000
| 130.969993
| 134.385317
| 130.969993
| 132.913193
| 2,032,800
|
A
| 1,682,899,200
| 133.49225
| 134.591431
| 133.237072
| 133.551132
| 1,012,900
|
A
| 1,682,985,600
| 132.510834
| 134.611065
| 131.764949
| 132.020126
| 1,629,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.