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
| 1,683,072,000
| 133.364608
| 134.002522
| 132.128029
| 132.265427
| 1,529,100
|
A
| 1,683,158,400
| 132.864123
| 133.511846
| 131.274218
| 131.391998
| 1,103,700
|
A
| 1,683,244,800
| 132.785632
| 132.893589
| 129.458632
| 130.8228
| 1,890,100
|
A
| 1,683,504,000
| 131.519563
| 131.715858
| 129.301568
| 129.988556
| 1,005,300
|
A
| 1,683,590,400
| 126.11199
| 126.11199
| 123.030344
| 124.98336
| 3,437,100
|
A
| 1,683,676,800
| 126.318098
| 126.504554
| 123.815483
| 125.680168
| 1,255,700
|
A
| 1,683,763,200
| 124.806698
| 125.326848
| 123.138294
| 125.287598
| 1,580,600
|
A
| 1,683,849,600
| 126.288623
| 126.288623
| 124.178584
| 125.120743
| 1,422,600
|
A
| 1,684,108,800
| 125.562392
| 125.807746
| 124.394504
| 125.611458
| 1,262,800
|
A
| 1,684,195,200
| 124.610418
| 125.032427
| 123.452346
| 123.943054
| 1,190,000
|
A
| 1,684,281,600
| 124.679116
| 125.415178
| 123.44253
| 125.395546
| 1,968,200
|
A
| 1,684,368,000
| 125.277796
| 126.926576
| 124.13935
| 126.740105
| 1,637,000
|
A
| 1,684,454,400
| 127.181726
| 128.045377
| 126.229751
| 126.475105
| 1,480,400
|
A
| 1,684,713,600
| 126.269008
| 127.338748
| 125.905874
| 126.69101
| 1,764,500
|
A
| 1,684,800,000
| 126.632126
| 128.114059
| 125.532945
| 126.249374
| 2,784,400
|
A
| 1,684,886,400
| 113.059139
| 118.839679
| 111.174821
| 118.741539
| 6,850,400
|
A
| 1,684,972,800
| 119.153742
| 119.153742
| 115.453798
| 117.269417
| 3,218,900
|
A
| 1,685,059,200
| 117.83865
| 118.476572
| 116.180054
| 118.182144
| 2,089,100
|
A
| 1,685,404,800
| 117.779765
| 119.055602
| 115.483247
| 115.542137
| 2,094,800
|
A
| 1,685,491,200
| 114.815885
| 114.972916
| 112.666589
| 113.520416
| 3,998,800
|
A
| 1,685,577,600
| 114.796254
| 115.453801
| 112.862863
| 114.099449
| 3,966,100
|
A
| 1,685,664,000
| 115.581384
| 116.209497
| 113.863905
| 116.023026
| 3,263,100
|
A
| 1,685,923,200
| 116.376341
| 117.534412
| 114.914025
| 116.150612
| 2,129,300
|
A
| 1,686,009,600
| 116.572617
| 117.004442
| 114.472387
| 115.257523
| 1,758,800
|
A
| 1,686,096,000
| 114.992533
| 115.18882
| 113.000259
| 114.423309
| 3,643,500
|
A
| 1,686,182,400
| 113.775586
| 114.727561
| 112.529191
| 112.558632
| 2,558,600
|
A
| 1,686,268,800
| 113.432087
| 113.84428
| 112.038478
| 113.638184
| 1,981,500
|
A
| 1,686,528,000
| 113.706879
| 116.445031
| 113.667621
| 116.337074
| 2,747,800
|
A
| 1,686,614,400
| 116.474482
| 118.908398
| 116.474482
| 117.279243
| 2,502,400
|
A
| 1,686,700,800
| 117.760123
| 118.721914
| 116.690383
| 117.181091
| 2,662,900
|
A
| 1,686,787,200
| 116.670755
| 119.477606
| 116.523548
| 118.977089
| 1,791,100
|
A
| 1,686,873,600
| 119.830912
| 120.890843
| 118.388229
| 118.878937
| 3,941,300
|
A
| 1,687,219,200
| 116.435225
| 116.582439
| 114.70793
| 115.964149
| 2,108,200
|
A
| 1,687,305,600
| 115.601023
| 116.896493
| 115.090683
| 116.130989
| 1,393,400
|
A
| 1,687,392,000
| 116.631502
| 116.739459
| 114.992539
| 116.47448
| 1,736,000
|
A
| 1,687,478,400
| 115.571575
| 117.485333
| 115.39492
| 117.200722
| 2,632,600
|
A
| 1,687,737,600
| 116.749274
| 117.573668
| 115.159377
| 116.170242
| 1,673,400
|
A
| 1,687,824,000
| 116.268393
| 116.749285
| 114.560731
| 114.864967
| 2,326,100
|
A
| 1,687,910,400
| 114.531267
| 114.933651
| 113.559667
| 114.207405
| 2,196,800
|
A
| 1,687,996,800
| 114.00131
| 116.052466
| 113.912979
| 115.856186
| 1,885,800
|
A
| 1,688,083,200
| 116.746056
| 118.673304
| 116.323241
| 118.240654
| 2,487,900
|
A
| 1,688,342,400
| 118.014503
| 118.830635
| 117.227875
| 117.326202
| 996,200
|
A
| 1,688,515,200
| 116.962392
| 118.27017
| 116.628076
| 117.503204
| 1,246,200
|
A
| 1,688,601,600
| 114.41567
| 116.903393
| 113.727369
| 116.45108
| 1,626,600
|
A
| 1,688,688,000
| 115.703763
| 117.090206
| 114.936797
| 115.04496
| 1,493,300
|
A
| 1,688,947,200
| 114.779472
| 117.522845
| 114.612307
| 116.382233
| 1,889,200
|
A
| 1,689,033,600
| 116.323259
| 116.991897
| 115.674284
| 116.500252
| 1,096,700
|
A
| 1,689,120,000
| 117.994835
| 118.476645
| 117.15904
| 117.994835
| 1,595,400
|
A
| 1,689,206,400
| 118.742141
| 118.850303
| 117.001713
| 117.355698
| 1,229,800
|
A
| 1,689,292,800
| 117.542533
| 118.378329
| 116.274088
| 117.749023
| 1,225,400
|
A
| 1,689,552,000
| 117.945669
| 117.975174
| 115.693941
| 116.274078
| 1,123,000
|
A
| 1,689,638,400
| 116.401904
| 117.788347
| 116.028257
| 117.562187
| 1,362,700
|
A
| 1,689,724,800
| 118.004675
| 121.279027
| 117.85718
| 121.023376
| 2,425,400
|
A
| 1,689,811,200
| 121.446196
| 122.812969
| 121.072541
| 122.468819
| 2,278,800
|
A
| 1,689,897,600
| 122.468817
| 126.156156
| 121.082374
| 125.487518
| 3,918,200
|
A
| 1,690,156,800
| 125.487511
| 127.227931
| 125.064696
| 125.585838
| 2,001,200
|
A
| 1,690,243,200
| 122.911295
| 127.385269
| 122.0755
| 125.182693
| 2,199,400
|
A
| 1,690,329,600
| 122.911285
| 126.382298
| 121.338022
| 126.323303
| 2,507,500
|
A
| 1,690,416,000
| 127.699918
| 127.82775
| 124.523894
| 124.543564
| 2,582,500
|
A
| 1,690,502,400
| 125.123702
| 125.379359
| 121.102047
| 123.943756
| 3,138,800
|
A
| 1,690,761,600
| 122.301648
| 122.370478
| 119.194455
| 119.73526
| 2,376,100
|
A
| 1,690,848,000
| 119.745095
| 121.515021
| 118.447152
| 120.433403
| 1,655,000
|
A
| 1,690,934,400
| 119.96141
| 126.578949
| 119.4796
| 125.575996
| 2,654,700
|
A
| 1,691,020,800
| 125.172868
| 125.231863
| 122.881799
| 122.960464
| 1,742,600
|
A
| 1,691,107,200
| 123.343937
| 125.045025
| 122.989952
| 124.189568
| 1,819,500
|
A
| 1,691,366,400
| 124.61239
| 125.753003
| 123.599594
| 124.396065
| 1,487,000
|
A
| 1,691,452,800
| 124.573057
| 126.480642
| 122.980124
| 126.205322
| 2,525,200
|
A
| 1,691,539,200
| 126.018503
| 127.257443
| 125.399025
| 125.497353
| 1,786,100
|
A
| 1,691,625,600
| 125.861164
| 127.817917
| 125.182691
| 125.517014
| 1,515,900
|
A
| 1,691,712,000
| 124.651711
| 125.684169
| 124.238731
| 124.740211
| 1,256,700
|
A
| 1,691,971,200
| 123.334107
| 125.861162
| 123.098119
| 124.533722
| 1,582,400
|
A
| 1,692,057,600
| 124.199406
| 125.054871
| 123.15712
| 123.550438
| 2,274,800
|
A
| 1,692,144,000
| 119.951593
| 121.583859
| 118.358667
| 119.332123
| 3,388,800
|
A
| 1,692,230,400
| 119.96142
| 120.600561
| 118.643815
| 118.830635
| 2,180,800
|
A
| 1,692,316,800
| 118.181665
| 118.712643
| 117.05088
| 117.25737
| 1,803,900
|
A
| 1,692,576,000
| 117.503191
| 117.572021
| 115.743101
| 116.873886
| 2,249,300
|
A
| 1,692,662,400
| 115.880768
| 116.628071
| 115.369461
| 115.674278
| 1,422,300
|
A
| 1,692,748,800
| 116.529746
| 117.159051
| 115.743111
| 117.139381
| 1,289,300
|
A
| 1,692,835,200
| 117.36553
| 118.7618
| 116.598565
| 117.493355
| 2,045,900
|
A
| 1,692,921,600
| 117.798189
| 118.801141
| 116.539571
| 117.680191
| 1,273,300
|
A
| 1,693,180,800
| 117.945681
| 118.919144
| 117.345873
| 117.916183
| 1,052,400
|
A
| 1,693,267,200
| 118.122669
| 120.246579
| 117.611361
| 119.981087
| 838,300
|
A
| 1,693,353,600
| 120.295728
| 120.885708
| 119.597593
| 120.630051
| 1,157,900
|
A
| 1,693,440,000
| 121.05288
| 121.062715
| 118.633986
| 119.046967
| 2,875,100
|
A
| 1,693,526,400
| 120.639882
| 121.613338
| 119.509097
| 119.872917
| 840,700
|
A
| 1,693,872,000
| 119.607442
| 120.492405
| 116.687068
| 116.746071
| 1,270,600
|
A
| 1,693,958,400
| 116.372406
| 116.677231
| 114.582818
| 115.969261
| 1,668,900
|
A
| 1,694,044,800
| 115.998763
| 116.038095
| 114.150172
| 114.317337
| 1,317,000
|
A
| 1,694,131,200
| 114.071509
| 114.268164
| 111.809938
| 112.085258
| 1,789,800
|
A
| 1,694,390,400
| 112.380254
| 112.478582
| 110.738161
| 111.210136
| 2,046,900
|
A
| 1,694,476,800
| 111.50512
| 112.065595
| 110.207177
| 110.895477
| 2,035,000
|
A
| 1,694,563,200
| 108.161936
| 113.963351
| 107.178646
| 111.534622
| 2,520,500
|
A
| 1,694,649,600
| 111.888613
| 113.383211
| 109.81387
| 112.960396
| 1,815,800
|
A
| 1,694,736,000
| 112.517917
| 119.88276
| 111.534627
| 113.97319
| 6,889,600
|
A
| 1,694,995,200
| 113.07839
| 113.07839
| 110.777494
| 110.806992
| 1,818,000
|
A
| 1,695,081,600
| 110.492337
| 111.337967
| 109.853197
| 110.433334
| 2,222,400
|
A
| 1,695,168,000
| 111.19046
| 111.573943
| 110.295662
| 110.590652
| 1,744,900
|
A
| 1,695,254,400
| 110.158009
| 110.325167
| 107.670286
| 107.896446
| 1,327,900
|
A
| 1,695,340,800
| 107.89645
| 110.285846
| 107.286807
| 109.548378
| 2,050,500
|
A
| 1,695,600,000
| 108.909229
| 110.158004
| 108.683069
| 110.069511
| 987,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.