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
| 1,721,001,600
| 130.739706
| 131.858837
| 129.521546
| 129.749329
| 1,015,700
|
A
| 1,721,088,000
| 130.719875
| 134.879456
| 130.333629
| 134.750702
| 1,064,300
|
A
| 1,721,174,400
| 133.859377
| 134.69129
| 132.136115
| 132.215347
| 1,031,200
|
A
| 1,721,260,800
| 131.046711
| 133.908901
| 130.393059
| 130.700073
| 2,783,500
|
A
| 1,721,347,200
| 130.690193
| 131.502294
| 129.03625
| 130.511917
| 1,731,400
|
A
| 1,721,606,400
| 131.779572
| 132.641195
| 130.135542
| 132.136108
| 2,009,400
|
A
| 1,721,692,800
| 136.285809
| 136.33533
| 129.234328
| 129.392776
| 1,640,800
|
A
| 1,721,779,200
| 129.610669
| 133.13641
| 128.927306
| 132.869019
| 2,066,700
|
A
| 1,721,865,600
| 132.661034
| 137.0385
| 132.165846
| 133.681122
| 1,338,900
|
A
| 1,721,952,000
| 135.374654
| 138.940002
| 134.770523
| 135.998596
| 1,717,700
|
A
| 1,722,211,200
| 136.265985
| 136.454159
| 134.314941
| 136.058014
| 1,222,600
|
A
| 1,722,297,600
| 136.711661
| 138.385401
| 135.790618
| 138.14772
| 1,428,000
|
A
| 1,722,384,000
| 139.039046
| 142.614309
| 138.365597
| 140.039322
| 2,582,700
|
A
| 1,722,470,400
| 140.871261
| 142.832204
| 140.385971
| 141.485291
| 2,896,500
|
A
| 1,722,556,800
| 140.613769
| 141.79232
| 134.45362
| 137.702057
| 2,298,400
|
A
| 1,722,816,000
| 135.235997
| 135.503403
| 131.779575
| 133.403793
| 1,885,200
|
A
| 1,722,902,400
| 134.116893
| 137.583214
| 132.977966
| 134.948807
| 1,462,000
|
A
| 1,722,988,800
| 135.929263
| 136.761176
| 132.403523
| 132.670929
| 1,553,900
|
A
| 1,723,075,200
| 132.859085
| 135.89955
| 132.49265
| 135.44397
| 976,900
|
A
| 1,723,161,600
| 135.523206
| 136.533395
| 134.790337
| 135.582626
| 737,600
|
A
| 1,723,420,800
| 135.493514
| 135.493514
| 133.185933
| 134.295166
| 1,347,200
|
A
| 1,723,507,200
| 134.52296
| 136.374961
| 134.027771
| 136.097656
| 1,158,000
|
A
| 1,723,593,600
| 136.60275
| 137.355446
| 134.572488
| 134.721039
| 1,090,000
|
A
| 1,723,680,000
| 136.335332
| 138.642913
| 136.335332
| 138.543869
| 1,120,300
|
A
| 1,723,766,400
| 138.444819
| 139.544138
| 137.187051
| 138.692413
| 1,284,800
|
A
| 1,724,025,600
| 139.197537
| 139.930406
| 137.939753
| 139.157913
| 1,714,000
|
A
| 1,724,112,000
| 139.247039
| 140.177981
| 138.088284
| 138.405212
| 1,227,700
|
A
| 1,724,198,400
| 138.633
| 139.435204
| 137.810985
| 138.642914
| 2,263,000
|
A
| 1,724,284,800
| 143.981063
| 144.050382
| 136.820624
| 138.870712
| 2,634,500
|
A
| 1,724,371,200
| 139.851159
| 140.900957
| 138.81126
| 139.51442
| 1,735,700
|
A
| 1,724,630,400
| 139.752121
| 139.82144
| 138.613193
| 139.138092
| 1,013,200
|
A
| 1,724,716,800
| 139.128204
| 139.851191
| 138.365625
| 139.742249
| 949,700
|
A
| 1,724,803,200
| 140.168085
| 140.940578
| 138.940012
| 139.702606
| 1,089,900
|
A
| 1,724,889,600
| 140.702897
| 142.059709
| 139.752129
| 141.158463
| 1,577,400
|
A
| 1,724,976,000
| 140.792027
| 141.891346
| 139.662998
| 141.544708
| 1,570,700
|
A
| 1,725,321,600
| 140.267139
| 141.891357
| 136.731485
| 137.622833
| 1,629,200
|
A
| 1,725,408,000
| 137.058288
| 138.316071
| 135.176577
| 136.830505
| 1,368,700
|
A
| 1,725,494,400
| 137.028595
| 137.721856
| 135.612348
| 137.028595
| 1,194,600
|
A
| 1,725,580,800
| 137.117732
| 138.65282
| 135.196398
| 135.879761
| 1,298,400
|
A
| 1,725,840,000
| 137.464374
| 138.197244
| 135.830243
| 136.7612
| 1,770,300
|
A
| 1,725,926,400
| 136.206578
| 136.880043
| 134.631882
| 136.701767
| 1,357,700
|
A
| 1,726,012,800
| 136.018427
| 137.523805
| 133.463252
| 137.365341
| 1,405,500
|
A
| 1,726,099,200
| 136.870125
| 137.286082
| 132.958139
| 135.077545
| 1,616,500
|
A
| 1,726,185,600
| 135.493489
| 136.285794
| 135.057721
| 135.988678
| 917,800
|
A
| 1,726,444,800
| 136.949355
| 138.434921
| 136.176862
| 136.979065
| 887,000
|
A
| 1,726,531,200
| 137.325722
| 138.43494
| 136.067938
| 137.018707
| 1,210,200
|
A
| 1,726,617,600
| 137.167246
| 139.643189
| 136.107535
| 137.672333
| 1,390,500
|
A
| 1,726,704,000
| 140.485017
| 142.059713
| 140.09877
| 140.584045
| 1,225,900
|
A
| 1,726,790,400
| 139.851176
| 140.039335
| 136.553218
| 138.741943
| 2,613,600
|
A
| 1,727,049,600
| 139.791738
| 139.791738
| 137.266288
| 138.444824
| 2,179,500
|
A
| 1,727,136,000
| 138.75185
| 141.891344
| 137.969443
| 140.504807
| 1,930,100
|
A
| 1,727,222,400
| 140.603859
| 141.465482
| 137.870423
| 138.098206
| 1,437,300
|
A
| 1,727,308,800
| 139.900679
| 145.545841
| 139.187606
| 145.327957
| 2,149,700
|
A
| 1,727,395,200
| 145.763717
| 148.63582
| 145.763717
| 146.635254
| 2,213,000
|
A
| 1,727,654,400
| 146.2787
| 147.397831
| 145.298237
| 147.051193
| 1,408,300
|
A
| 1,727,740,800
| 146.997627
| 146.997627
| 142.861181
| 145.380737
| 1,408,600
|
A
| 1,727,827,200
| 145.093099
| 146.461986
| 143.942429
| 145.360916
| 1,200,100
|
A
| 1,727,913,600
| 144.259826
| 144.805404
| 142.930612
| 143.386917
| 1,100,000
|
A
| 1,728,000,000
| 145.023657
| 145.380761
| 143.03975
| 143.803558
| 1,001,100
|
A
| 1,728,259,200
| 142.970313
| 143.287731
| 141.68077
| 142.732239
| 836,700
|
A
| 1,728,345,600
| 142.841349
| 144.071377
| 142.682633
| 143.446442
| 915,000
|
A
| 1,728,432,000
| 143.863063
| 144.418555
| 143.019897
| 143.634918
| 634,700
|
A
| 1,728,518,400
| 142.057711
| 143.248053
| 141.452619
| 141.591492
| 1,288,900
|
A
| 1,728,604,800
| 141.908932
| 143.89284
| 141.908932
| 142.662827
| 1,427,400
|
A
| 1,728,864,000
| 142.841352
| 143.90275
| 141.670853
| 143.08934
| 1,765,200
|
A
| 1,728,950,400
| 143.188542
| 145.479953
| 142.910796
| 143.416687
| 1,251,200
|
A
| 1,729,036,800
| 140.371375
| 141.422859
| 137.326085
| 137.990692
| 1,702,100
|
A
| 1,729,123,200
| 140.668993
| 141.383201
| 135.381877
| 136.314316
| 1,592,900
|
A
| 1,729,209,600
| 137.415378
| 138.397418
| 136.135764
| 137.712967
| 1,185,200
|
A
| 1,729,468,800
| 137.23681
| 137.6931
| 135.123943
| 135.659592
| 975,900
|
A
| 1,729,555,200
| 133.606284
| 133.665799
| 130.918082
| 132.386185
| 1,822,700
|
A
| 1,729,641,600
| 132.197684
| 133.219396
| 130.303049
| 131.95961
| 1,657,500
|
A
| 1,729,728,000
| 132.068742
| 132.237373
| 129.638458
| 129.638458
| 1,830,100
|
A
| 1,729,814,400
| 130.124481
| 130.65023
| 128.309219
| 129.142456
| 1,248,500
|
A
| 1,730,073,600
| 130.6899
| 131.166033
| 129.291241
| 130.481583
| 1,739,800
|
A
| 1,730,160,000
| 130.084831
| 131.225571
| 129.509496
| 130.174103
| 941,500
|
A
| 1,730,246,400
| 130.600637
| 133.030921
| 130.084817
| 130.432007
| 1,550,500
|
A
| 1,730,332,800
| 129.618624
| 130.382433
| 128.815144
| 129.26152
| 1,596,000
|
A
| 1,730,419,200
| 138.020462
| 139.835739
| 134.181605
| 135.768723
| 2,077,700
|
A
| 1,730,678,400
| 136.215113
| 139.508392
| 135.808408
| 138.526352
| 1,795,400
|
A
| 1,730,764,800
| 137.06819
| 139.65719
| 136.135766
| 139.280258
| 1,240,500
|
A
| 1,730,851,200
| 141.849387
| 141.918831
| 135.937335
| 136.671387
| 2,528,900
|
A
| 1,730,937,600
| 137.673278
| 138.942993
| 136.463108
| 138.506531
| 2,182,800
|
A
| 1,731,024,000
| 136.562301
| 137.554255
| 133.854271
| 135.580261
| 1,918,600
|
A
| 1,731,283,200
| 135.967122
| 136.353984
| 132.128251
| 132.782944
| 5,405,500
|
A
| 1,731,369,600
| 132.782926
| 134.945377
| 132.564695
| 132.594452
| 1,490,800
|
A
| 1,731,456,000
| 132.187757
| 133.784804
| 131.126375
| 133.199554
| 1,103,100
|
A
| 1,731,542,400
| 132.614307
| 133.269
| 129.112711
| 129.172226
| 1,971,100
|
A
| 1,731,628,800
| 128.428268
| 128.666342
| 124.807635
| 126.047577
| 2,631,100
|
A
| 1,731,888,000
| 125.898781
| 127.059365
| 124.996107
| 125.898781
| 1,445,000
|
A
| 1,731,974,400
| 124.767953
| 126.097175
| 124.113267
| 124.67868
| 1,838,200
|
A
| 1,732,060,800
| 124.311657
| 127.674388
| 123.885117
| 127.535515
| 1,696,000
|
A
| 1,732,147,200
| 128.666339
| 131.12638
| 128.02156
| 130.997421
| 2,882,100
|
A
| 1,732,233,600
| 131.037102
| 133.239241
| 130.441924
| 132.763092
| 2,067,800
|
A
| 1,732,492,800
| 133.447554
| 134.518866
| 132.683745
| 133.407883
| 3,355,400
|
A
| 1,732,579,200
| 125.997974
| 133.725296
| 125.154815
| 133.288834
| 3,443,900
|
A
| 1,732,665,600
| 133.606266
| 137.881584
| 133.159889
| 137.028503
| 2,336,900
|
A
| 1,732,838,400
| 136.165514
| 137.980791
| 135.97704
| 136.859879
| 1,183,300
|
A
| 1,733,097,600
| 136.72099
| 138.893371
| 135.996868
| 138.456909
| 1,702,200
|
A
| 1,733,184,000
| 137.693113
| 138.476765
| 135.60009
| 138.159332
| 1,714,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.