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.