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
| 1,695,686,400
| 109.027218
| 110.374328
| 108.830563
| 108.87973
| 1,399,800
|
A
| 1,695,772,800
| 109.105885
| 109.39104
| 107.788279
| 108.653572
| 2,268,300
|
A
| 1,695,859,200
| 108.633919
| 110.797155
| 108.594587
| 110.128517
| 1,959,900
|
A
| 1,695,945,600
| 111.229811
| 111.278971
| 109.58771
| 109.95153
| 1,830,100
|
A
| 1,696,204,800
| 109.266747
| 110.153493
| 108.153384
| 109.266747
| 1,569,000
|
A
| 1,696,291,200
| 108.606628
| 110.114094
| 108.429278
| 108.636185
| 1,543,400
|
A
| 1,696,377,600
| 108.783975
| 110.242175
| 107.769138
| 110.025414
| 1,541,700
|
A
| 1,696,464,000
| 110.439218
| 110.587011
| 107.168113
| 108.724846
| 1,295,700
|
A
| 1,696,550,400
| 107.877524
| 110.123945
| 107.749442
| 109.01059
| 1,796,100
|
A
| 1,696,809,600
| 108.350447
| 109.670708
| 107.512966
| 109.641151
| 1,320,300
|
A
| 1,696,896,000
| 109.670716
| 112.153607
| 109.384986
| 111.621559
| 2,183,000
|
A
| 1,696,982,400
| 111.739808
| 111.927004
| 110.399836
| 111.710243
| 1,381,500
|
A
| 1,697,068,800
| 111.444219
| 111.729949
| 106.734615
| 107.335632
| 3,622,500
|
A
| 1,697,155,200
| 106.429172
| 108.981033
| 105.246848
| 108.882507
| 2,807,600
|
A
| 1,697,414,400
| 109.404701
| 111.128928
| 108.025317
| 109.857925
| 1,675,500
|
A
| 1,697,500,800
| 108.478529
| 111.247151
| 107.601637
| 110.744659
| 1,682,800
|
A
| 1,697,587,200
| 109.690426
| 109.690426
| 106.941514
| 107.010483
| 1,803,500
|
A
| 1,697,673,600
| 107.857204
| 109.960047
| 107.472177
| 108.113892
| 2,028,900
|
A
| 1,697,760,000
| 107.926785
| 108.961317
| 107.572087
| 107.621353
| 2,367,300
|
A
| 1,698,019,200
| 106.508
| 108.291349
| 105.818312
| 107.729736
| 2,886,000
|
A
| 1,698,105,600
| 105.916821
| 106.468572
| 103.808338
| 104.084213
| 3,204,200
|
A
| 1,698,192,000
| 101.384569
| 102.635862
| 98.6061
| 101.877205
| 2,699,600
|
A
| 1,698,278,400
| 101.946171
| 103.364966
| 101.719555
| 102.773796
| 1,599,100
|
A
| 1,698,364,800
| 103.00043
| 103.236893
| 100.891946
| 101.256493
| 2,004,000
|
A
| 1,698,624,000
| 101.197375
| 101.266344
| 95.374416
| 99.680054
| 3,684,900
|
A
| 1,698,710,400
| 101.483103
| 102.665427
| 100.438716
| 101.847656
| 2,218,800
|
A
| 1,698,796,800
| 100.990463
| 101.690005
| 98.783454
| 101.345161
| 2,284,600
|
A
| 1,698,883,200
| 102.438821
| 103.098952
| 101.18752
| 102.931458
| 1,489,000
|
A
| 1,698,969,600
| 104.931567
| 107.976057
| 104.557166
| 107.414452
| 2,511,300
|
A
| 1,699,228,800
| 107.207529
| 107.907071
| 105.591682
| 105.946381
| 1,412,000
|
A
| 1,699,315,200
| 105.266542
| 109.178076
| 104.98082
| 108.912056
| 2,142,300
|
A
| 1,699,401,600
| 109.256909
| 109.926894
| 106.862695
| 107.778999
| 1,495,000
|
A
| 1,699,488,000
| 108.498252
| 108.498252
| 105.956246
| 106.153297
| 1,481,100
|
A
| 1,699,574,400
| 106.133581
| 106.882391
| 102.557036
| 106.872536
| 1,847,800
|
A
| 1,699,833,600
| 106.53755
| 106.675487
| 105.384782
| 105.877419
| 1,200,300
|
A
| 1,699,920,000
| 107.936641
| 110.636287
| 107.847963
| 109.966301
| 2,009,700
|
A
| 1,700,006,400
| 110.202774
| 112.833451
| 109.690436
| 111.927002
| 2,021,400
|
A
| 1,700,092,800
| 112.26199
| 112.813741
| 111.887582
| 112.508308
| 1,728,100
|
A
| 1,700,179,200
| 112.301406
| 112.784187
| 110.409676
| 111.483627
| 2,700,800
|
A
| 1,700,438,400
| 111.582147
| 112.813738
| 110.734812
| 112.301399
| 3,050,000
|
A
| 1,700,524,800
| 119.671231
| 122.843811
| 119.444623
| 122.095001
| 6,085,800
|
A
| 1,700,611,200
| 122.045758
| 123.553225
| 121.986637
| 122.163986
| 2,630,700
|
A
| 1,700,784,000
| 122.095
| 124.903026
| 121.661485
| 124.755241
| 1,226,700
|
A
| 1,701,043,200
| 124.124676
| 124.814364
| 123.050725
| 123.168961
| 2,255,400
|
A
| 1,701,129,600
| 122.804399
| 124.41039
| 122.27235
| 122.873367
| 1,949,800
|
A
| 1,701,216,000
| 123.740407
| 125.848898
| 123.740407
| 125.710953
| 2,266,200
|
A
| 1,701,302,400
| 126.114913
| 126.558283
| 125.100084
| 125.917862
| 2,442,900
|
A
| 1,701,388,800
| 125.464637
| 127.110041
| 124.646867
| 126.89328
| 1,729,600
|
A
| 1,701,648,000
| 126.518885
| 127.316953
| 125.986836
| 126.981964
| 1,543,200
|
A
| 1,701,734,400
| 125.92772
| 126.735651
| 123.917763
| 125.996689
| 1,933,600
|
A
| 1,701,820,800
| 126.607555
| 127.848993
| 126.036095
| 127.01152
| 1,816,800
|
A
| 1,701,907,200
| 127.297258
| 128.558406
| 125.927729
| 126.784912
| 1,696,600
|
A
| 1,701,993,600
| 126.203583
| 127.100185
| 125.100082
| 125.326691
| 1,438,100
|
A
| 1,702,252,800
| 125.740531
| 127.720932
| 125.346421
| 127.070648
| 1,897,100
|
A
| 1,702,339,200
| 126.164203
| 127.297261
| 125.129663
| 126.893295
| 1,453,500
|
A
| 1,702,425,600
| 127.188873
| 132.065971
| 126.873594
| 131.770401
| 1,731,400
|
A
| 1,702,512,000
| 133.011854
| 136.135167
| 133.011854
| 135.928268
| 2,950,500
|
A
| 1,702,598,400
| 135.218857
| 136.854399
| 134.272989
| 134.765625
| 4,876,000
|
A
| 1,702,857,600
| 135.563676
| 136.154846
| 134.844431
| 135.504562
| 1,634,700
|
A
| 1,702,944,000
| 136.470129
| 137.829811
| 135.297667
| 137.731277
| 1,523,300
|
A
| 1,703,030,400
| 137.731294
| 139.159952
| 136.1056
| 136.145004
| 2,120,900
|
A
| 1,703,116,800
| 137.327321
| 137.613044
| 135.96764
| 136.893799
| 1,685,700
|
A
| 1,703,203,200
| 137.553931
| 138.292885
| 136.746
| 137.514526
| 1,204,100
|
A
| 1,703,548,800
| 137.258355
| 138.401275
| 137.041594
| 137.750992
| 948,400
|
A
| 1,703,635,200
| 137.72143
| 138.095838
| 137.031742
| 137.760849
| 1,182,300
|
A
| 1,703,721,600
| 138.470258
| 138.736286
| 137.593366
| 137.711609
| 892,600
|
A
| 1,703,808,000
| 137.253628
| 137.875389
| 136.552894
| 137.214142
| 1,014,400
|
A
| 1,704,153,600
| 136.385122
| 138.75377
| 136.10878
| 136.937805
| 1,441,600
|
A
| 1,704,240,000
| 136.197622
| 136.197622
| 129.35814
| 129.44696
| 2,074,500
|
A
| 1,704,326,400
| 128.844928
| 129.782517
| 128.489629
| 129.289047
| 2,446,600
|
A
| 1,704,412,800
| 128.302099
| 130.236506
| 126.940118
| 128.854782
| 1,394,000
|
A
| 1,704,672,000
| 128.440266
| 131.825476
| 128.114575
| 131.637955
| 1,311,400
|
A
| 1,704,758,400
| 130.542466
| 133.87831
| 128.311973
| 128.973221
| 1,435,000
|
A
| 1,704,844,800
| 128.87455
| 129.446977
| 126.683544
| 129.377884
| 1,326,300
|
A
| 1,704,931,200
| 128.874521
| 128.973206
| 126.229524
| 127.986267
| 2,060,500
|
A
| 1,705,017,600
| 128.608045
| 129.891069
| 127.946798
| 128.835037
| 1,285,200
|
A
| 1,705,363,200
| 127.45335
| 129.101537
| 126.92041
| 128.825195
| 1,382,100
|
A
| 1,705,449,600
| 128.282355
| 128.904132
| 125.084674
| 126.446648
| 1,257,400
|
A
| 1,705,536,000
| 126.347954
| 129.022551
| 125.864349
| 128.756088
| 1,404,800
|
A
| 1,705,622,400
| 128.469875
| 130.266112
| 127.522422
| 129.506165
| 1,523,300
|
A
| 1,705,881,600
| 129.782498
| 130.996428
| 129.535763
| 130.818787
| 1,512,300
|
A
| 1,705,968,000
| 131.894563
| 132.190648
| 128.627797
| 129.920685
| 854,900
|
A
| 1,706,054,400
| 130.680616
| 131.065521
| 127.739526
| 128.084961
| 1,141,900
|
A
| 1,706,140,800
| 129.397601
| 129.713414
| 127.739535
| 128.18367
| 1,120,900
|
A
| 1,706,227,200
| 131.963651
| 132.476848
| 128.93374
| 129.279175
| 1,319,800
|
A
| 1,706,486,400
| 130.029258
| 131.164232
| 129.565395
| 131.095154
| 1,407,200
|
A
| 1,706,572,800
| 131.09514
| 132.76307
| 130.95697
| 132.526199
| 1,428,700
|
A
| 1,706,659,200
| 132.851909
| 132.861773
| 128.302118
| 128.400818
| 1,101,400
|
A
| 1,706,745,600
| 128.361317
| 131.312271
| 127.571763
| 131.312271
| 862,000
|
A
| 1,706,832,000
| 130.118061
| 132.170896
| 128.608045
| 131.233307
| 1,066,300
|
A
| 1,707,091,200
| 131.00634
| 133.187467
| 130.651041
| 131.085297
| 2,374,500
|
A
| 1,707,177,600
| 130.91749
| 134.322442
| 129.358139
| 134.085571
| 1,766,600
|
A
| 1,707,264,000
| 134.736959
| 135.121864
| 130.611544
| 131.055664
| 1,758,000
|
A
| 1,707,350,400
| 130.690511
| 133.059174
| 130.404305
| 132.31897
| 1,352,500
|
A
| 1,707,436,800
| 132.180771
| 133.463795
| 131.026054
| 131.59848
| 909,700
|
A
| 1,707,696,000
| 131.539257
| 131.539257
| 128.677139
| 130.581924
| 1,231,800
|
A
| 1,707,782,400
| 128.637689
| 129.920713
| 126.584853
| 128.065262
| 1,031,100
|
A
| 1,707,868,800
| 129.289068
| 130.601699
| 128.509393
| 130.512878
| 1,405,200
|
A
| 1,707,955,200
| 131.253044
| 133.828956
| 130.94708
| 132.990051
| 1,514,500
|
A
| 1,708,041,600
| 131.845199
| 134.490204
| 131.845199
| 133.078873
| 1,066,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.