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
| 1,708,387,200
| 131.924168
| 133.562491
| 131.825483
| 132.388031
| 1,563,900
|
A
| 1,708,473,600
| 131.618213
| 133.680913
| 131.430692
| 133.562485
| 1,134,700
|
A
| 1,708,560,000
| 130.749714
| 131.292534
| 127.325034
| 130.295731
| 2,664,400
|
A
| 1,708,646,400
| 131.065535
| 131.618219
| 129.851604
| 130.305588
| 1,878,000
|
A
| 1,708,905,600
| 130.058865
| 131.183975
| 129.121276
| 129.772659
| 1,677,500
|
A
| 1,708,992,000
| 129.733163
| 131.440563
| 129.160736
| 130.818802
| 1,772,700
|
A
| 1,709,078,400
| 138.053077
| 138.053077
| 134.569182
| 135.220551
| 2,537,100
|
A
| 1,709,164,800
| 135.714014
| 136.227227
| 134.08557
| 135.565979
| 2,622,600
|
A
| 1,709,251,200
| 135.240274
| 137.33258
| 132.911097
| 137.243759
| 1,531,000
|
A
| 1,709,510,400
| 137.332604
| 141.615932
| 136.997049
| 140.994156
| 2,169,200
|
A
| 1,709,596,800
| 141.132332
| 144.48792
| 141.132332
| 142.464706
| 2,622,500
|
A
| 1,709,683,200
| 143.106205
| 145.514339
| 142.85947
| 144.310272
| 2,357,900
|
A
| 1,709,769,600
| 145.168888
| 147.685586
| 145.168888
| 147.359894
| 1,942,900
|
A
| 1,709,856,000
| 147.685577
| 149.600241
| 145.918962
| 145.93869
| 1,588,300
|
A
| 1,710,115,200
| 146.067005
| 147.330286
| 144.211555
| 145.366272
| 1,397,600
|
A
| 1,710,201,600
| 145.682112
| 147.527683
| 145.316949
| 145.909103
| 1,192,300
|
A
| 1,710,288,000
| 146.234793
| 147.152655
| 145.613017
| 145.889374
| 2,231,500
|
A
| 1,710,374,400
| 145.968315
| 146.31375
| 142.405464
| 143.313461
| 2,098,200
|
A
| 1,710,460,800
| 142.109379
| 146.708504
| 142.109379
| 145.553787
| 3,775,500
|
A
| 1,710,720,000
| 145.948591
| 146.422318
| 143.99444
| 144.181961
| 2,281,300
|
A
| 1,710,806,400
| 144.083272
| 145.642638
| 143.570059
| 145.464981
| 1,976,200
|
A
| 1,710,892,800
| 145.287322
| 145.780791
| 144.46816
| 145.3564
| 1,526,500
|
A
| 1,710,979,200
| 145.652495
| 148.179057
| 145.25771
| 146.797348
| 1,574,200
|
A
| 1,711,065,600
| 146.905909
| 147.330286
| 144.507639
| 145.524185
| 1,076,600
|
A
| 1,711,324,800
| 145.61301
| 146.136102
| 141.902124
| 143.658875
| 1,710,500
|
A
| 1,711,411,200
| 143.708235
| 144.349739
| 142.494304
| 142.523911
| 2,021,000
|
A
| 1,711,497,600
| 143.747715
| 145.553815
| 142.642347
| 145.445251
| 1,212,200
|
A
| 1,711,584,000
| 145.613013
| 145.751184
| 143.461493
| 143.609528
| 2,176,500
|
A
| 1,711,929,600
| 144.505149
| 144.82149
| 142.76532
| 143.892258
| 968,300
|
A
| 1,712,016,000
| 142.369898
| 142.676344
| 140.956274
| 142.518173
| 1,376,500
|
A
| 1,712,102,400
| 142.122772
| 143.190399
| 141.153989
| 142.083221
| 1,211,200
|
A
| 1,712,188,800
| 143.457302
| 143.595697
| 139.513026
| 139.720612
| 1,183,900
|
A
| 1,712,275,200
| 142.528075
| 143.832959
| 141.786668
| 142.468765
| 1,655,800
|
A
| 1,712,534,400
| 142.152414
| 144.119604
| 141.371457
| 142.804855
| 1,247,300
|
A
| 1,712,620,800
| 144.327213
| 145.740821
| 143.832942
| 145.711166
| 873,700
|
A
| 1,712,707,200
| 142.765332
| 143.397998
| 141.905304
| 142.508316
| 1,051,800
|
A
| 1,712,793,600
| 143.981231
| 144.188831
| 142.023921
| 143.338684
| 720,100
|
A
| 1,712,880,000
| 141.944832
| 143.00258
| 138.652983
| 139.117599
| 1,124,500
|
A
| 1,713,139,200
| 140.679484
| 141.608716
| 137.427186
| 138.613434
| 1,506,000
|
A
| 1,713,225,600
| 138.672744
| 138.751829
| 135.06457
| 135.23262
| 1,345,700
|
A
| 1,713,312,000
| 135.66759
| 135.88507
| 131.347648
| 133.008408
| 2,084,100
|
A
| 1,713,398,400
| 129.756104
| 132.899677
| 126.869561
| 130.922592
| 1,936,600
|
A
| 1,713,484,800
| 131.53548
| 132.207697
| 130.635902
| 131.209259
| 1,303,400
|
A
| 1,713,744,000
| 132.009977
| 133.473031
| 130.270147
| 132.375748
| 850,500
|
A
| 1,713,830,400
| 136.399095
| 138.049959
| 134.451665
| 137.605118
| 1,979,400
|
A
| 1,713,916,800
| 136.754986
| 138.28723
| 134.649401
| 135.914734
| 1,553,200
|
A
| 1,714,003,200
| 135.489653
| 135.637943
| 132.583335
| 134.807556
| 940,800
|
A
| 1,714,089,600
| 134.886637
| 136.774757
| 133.453253
| 136.161865
| 754,900
|
A
| 1,714,348,800
| 136.675883
| 138.267437
| 136.300247
| 137.990646
| 781,200
|
A
| 1,714,435,200
| 137.012003
| 138.049961
| 135.400674
| 135.469864
| 1,087,300
|
A
| 1,714,521,600
| 135.153537
| 138.949537
| 134.570301
| 137.100967
| 850,400
|
A
| 1,714,608,000
| 137.634766
| 138.287207
| 135.143649
| 135.944366
| 1,146,800
|
A
| 1,714,694,400
| 138.089505
| 139.335063
| 136.824172
| 137.852249
| 1,097,900
|
A
| 1,714,953,600
| 137.94123
| 139.849125
| 136.754982
| 138.998978
| 1,639,400
|
A
| 1,715,040,000
| 139.503123
| 140.52132
| 138.158704
| 139.651413
| 1,486,800
|
A
| 1,715,126,400
| 139.50312
| 141.361585
| 138.435492
| 141.163879
| 1,423,500
|
A
| 1,715,212,800
| 141.470341
| 143.813182
| 141.18367
| 143.477081
| 1,254,000
|
A
| 1,715,299,200
| 144.218459
| 151.059171
| 143.457277
| 148.044113
| 2,246,700
|
A
| 1,715,558,400
| 147.816772
| 148.538404
| 145.493691
| 146.067047
| 1,317,700
|
A
| 1,715,644,800
| 147.045711
| 149.813633
| 146.679955
| 149.546722
| 1,679,900
|
A
| 1,715,731,200
| 151.247024
| 152.779268
| 150.762632
| 152.314651
| 1,524,600
|
A
| 1,715,817,600
| 150.821968
| 153.065949
| 150.821968
| 152.542023
| 1,325,000
|
A
| 1,715,904,000
| 152.739727
| 153.570114
| 151.276688
| 152.462936
| 1,857,000
|
A
| 1,716,163,200
| 152.205873
| 153.17464
| 151.711602
| 152.868195
| 906,200
|
A
| 1,716,249,600
| 152.581549
| 152.8781
| 150.594569
| 151.909332
| 997,100
|
A
| 1,716,336,000
| 151.820372
| 152.719949
| 150.891139
| 151.1185
| 1,231,300
|
A
| 1,716,422,400
| 150.723088
| 150.723088
| 148.390127
| 148.825089
| 1,005,200
|
A
| 1,716,508,800
| 149.082113
| 149.724675
| 147.846435
| 148.933838
| 784,300
|
A
| 1,716,854,400
| 149.091983
| 149.457739
| 146.00772
| 146.511887
| 1,366,900
|
A
| 1,716,940,800
| 145.058745
| 145.30588
| 143.09154
| 143.813171
| 1,603,200
|
A
| 1,717,027,200
| 123.864385
| 133.631175
| 123.864385
| 129.914261
| 5,138,500
|
A
| 1,717,113,600
| 129.499069
| 132.533902
| 128.075565
| 128.915833
| 5,333,100
|
A
| 1,717,372,800
| 128.510517
| 131.060958
| 128.510517
| 129.89447
| 3,114,800
|
A
| 1,717,459,200
| 129.736331
| 130.734753
| 128.787323
| 129.3508
| 2,893,700
|
A
| 1,717,545,600
| 129.044337
| 132.662406
| 128.52041
| 132.029739
| 2,707,500
|
A
| 1,717,632,000
| 130.942372
| 132.810717
| 130.764427
| 131.298248
| 2,269,600
|
A
| 1,717,718,400
| 130.438193
| 131.851816
| 129.785751
| 131.45639
| 2,365,300
|
A
| 1,717,977,600
| 131.347643
| 132.316426
| 130.734752
| 131.505814
| 1,673,200
|
A
| 1,718,064,000
| 131.120316
| 131.466312
| 129.983498
| 130.59639
| 2,081,600
|
A
| 1,718,150,400
| 132.098955
| 132.108835
| 130.813846
| 131.634338
| 2,399,900
|
A
| 1,718,236,800
| 131.07085
| 131.476156
| 128.550064
| 129.074005
| 2,555,400
|
A
| 1,718,323,200
| 128.510534
| 129.242061
| 127.759247
| 128.362259
| 2,163,300
|
A
| 1,718,582,400
| 129.607813
| 130.55682
| 128.016259
| 130.319565
| 2,090,500
|
A
| 1,718,668,800
| 130.616148
| 133.601536
| 130.052672
| 133.354401
| 3,453,000
|
A
| 1,718,841,600
| 131.733185
| 133.107259
| 131.011554
| 131.209259
| 2,887,400
|
A
| 1,718,928,000
| 131.327886
| 132.958975
| 130.685324
| 131.723297
| 4,449,700
|
A
| 1,719,187,200
| 133.749814
| 136.132205
| 132.800806
| 133.532333
| 3,339,500
|
A
| 1,719,273,600
| 133.453266
| 134.451689
| 132.751394
| 133.14682
| 2,310,800
|
A
| 1,719,360,000
| 132.454837
| 133.66086
| 131.238919
| 131.56514
| 1,836,800
|
A
| 1,719,446,400
| 130.68533
| 131.466287
| 129.083896
| 129.301376
| 1,898,000
|
A
| 1,719,532,800
| 130.1515
| 131.515678
| 126.918962
| 128.14476
| 9,817,600
|
A
| 1,719,792,000
| 129.192637
| 130.280024
| 125.604222
| 125.940331
| 2,364,800
|
A
| 1,719,878,400
| 126.203757
| 127.332794
| 124.232909
| 124.569633
| 1,981,100
|
A
| 1,719,964,800
| 124.906377
| 126.431559
| 124.619166
| 124.916275
| 1,288,200
|
A
| 1,720,137,600
| 125.183671
| 125.39165
| 124.084352
| 125.153961
| 1,341,700
|
A
| 1,720,396,800
| 125.460988
| 125.51051
| 124.193306
| 124.856857
| 2,091,100
|
A
| 1,720,483,200
| 125.025221
| 125.025221
| 122.965242
| 124.213112
| 1,558,900
|
A
| 1,720,569,600
| 125.20349
| 125.916563
| 124.331961
| 125.847237
| 1,837,300
|
A
| 1,720,656,000
| 127.560591
| 130.274215
| 126.649438
| 129.561157
| 1,667,200
|
A
| 1,720,742,400
| 129.907768
| 132.116305
| 129.382869
| 130.957565
| 1,477,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.