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
| 1,733,270,400
| 138.079976
| 141.264155
| 136.582131
| 139.07193
| 1,948,900
|
A
| 1,733,356,800
| 137.881594
| 139.438969
| 136.453178
| 136.760681
| 1,994,500
|
A
| 1,733,443,200
| 138.347798
| 140.649123
| 137.841907
| 139.448868
| 1,297,600
|
A
| 1,733,702,400
| 139.677004
| 143.40676
| 139.309986
| 142.841339
| 1,547,300
|
A
| 1,733,788,800
| 143.08935
| 143.734114
| 140.589622
| 140.78801
| 1,261,300
|
A
| 1,733,875,200
| 141.710531
| 142.434654
| 140.034127
| 140.05397
| 1,848,700
|
A
| 1,733,961,600
| 139.369525
| 140.57971
| 138.754519
| 139.77623
| 976,300
|
A
| 1,734,048,000
| 139.230634
| 139.33975
| 136.185329
| 137.881577
| 1,474,300
|
A
| 1,734,307,200
| 137.514569
| 138.814026
| 135.897679
| 136.562286
| 1,580,700
|
A
| 1,734,393,600
| 136.473014
| 138.218847
| 135.104112
| 135.36203
| 2,430,600
|
A
| 1,734,480,000
| 135.848074
| 136.463096
| 131.840587
| 131.939774
| 1,746,900
|
A
| 1,734,566,400
| 132.068731
| 133.189644
| 130.560957
| 132.118332
| 2,166,500
|
A
| 1,734,652,800
| 132.158019
| 134.439516
| 132.158019
| 133.427719
| 4,363,900
|
A
| 1,734,912,000
| 133.080521
| 133.606255
| 132.098481
| 133.516983
| 1,194,900
|
A
| 1,734,998,400
| 133.516998
| 135.004929
| 133.070606
| 135.004929
| 370,200
|
A
| 1,735,171,200
| 133.923682
| 134.885878
| 133.88401
| 134.737091
| 556,600
|
A
| 1,735,257,600
| 133.536821
| 135.123954
| 133.507064
| 134.449417
| 631,800
|
A
| 1,735,516,800
| 133.318581
| 134.499009
| 132.167926
| 133.338425
| 993,600
|
A
| 1,735,603,200
| 133.972468
| 135.06564
| 133.197315
| 133.505386
| 719,600
|
A
| 1,735,776,000
| 134.369999
| 134.886758
| 132.044525
| 132.601044
| 953,600
|
A
| 1,735,862,400
| 132.620911
| 135.204764
| 131.935195
| 134.847
| 1,246,900
|
A
| 1,736,121,600
| 134.757567
| 137.480535
| 134.499173
| 135.582397
| 1,047,000
|
A
| 1,736,208,000
| 135.979922
| 139.408485
| 135.135196
| 136.55632
| 1,056,700
|
A
| 1,736,294,400
| 136.824633
| 136.824633
| 134.787381
| 136.148865
| 1,684,600
|
A
| 1,736,467,200
| 133.912834
| 139.269346
| 133.873089
| 136.615936
| 1,369,900
|
A
| 1,736,726,400
| 136.36749
| 141.932705
| 136.148856
| 141.0681
| 1,562,000
|
A
| 1,736,812,800
| 141.117786
| 144.476792
| 139.279274
| 142.538895
| 2,445,400
|
A
| 1,736,899,200
| 143.244512
| 145.589851
| 137.818426
| 141.346375
| 2,328,600
|
A
| 1,736,985,600
| 141.892943
| 144.208469
| 139.557537
| 143.820892
| 1,661,400
|
A
| 1,737,072,000
| 144.973703
| 147.537676
| 144.297919
| 146.444504
| 3,210,300
|
A
| 1,737,417,600
| 147.746367
| 152.228342
| 147.090463
| 151.622147
| 2,759,600
|
A
| 1,737,504,000
| 151.880529
| 152.804744
| 150.777425
| 151.651962
| 1,730,900
|
A
| 1,737,590,400
| 151.880513
| 152.00971
| 147.259393
| 151.502869
| 1,332,000
|
A
| 1,737,676,800
| 151.155049
| 151.820884
| 149.843242
| 150.499146
| 1,844,900
|
A
| 1,737,936,000
| 150.618404
| 151.274307
| 147.805984
| 150.022141
| 2,229,600
|
A
| 1,738,022,400
| 151.661877
| 152.287968
| 149.276793
| 149.405975
| 1,791,600
|
A
| 1,738,108,800
| 148.064383
| 148.968718
| 145.639539
| 146.176178
| 1,583,200
|
A
| 1,738,195,200
| 148.024618
| 151.532686
| 146.732692
| 150.439529
| 1,496,000
|
A
| 1,738,281,600
| 150.022156
| 152.884253
| 149.565007
| 150.578674
| 1,886,600
|
A
| 1,738,540,800
| 148.829589
| 149.386122
| 146.961279
| 147.706619
| 1,637,900
|
A
| 1,738,627,200
| 147.100403
| 147.726478
| 145.361275
| 146.12648
| 1,290,900
|
A
| 1,738,713,600
| 146.971218
| 147.786131
| 145.401032
| 147.070602
| 1,348,100
|
A
| 1,738,800,000
| 146.106605
| 147.686723
| 145.291692
| 146.722748
| 1,143,000
|
A
| 1,738,886,400
| 147.289239
| 148.461901
| 143.512844
| 144.307877
| 1,557,800
|
A
| 1,739,145,600
| 144.67556
| 144.943886
| 140.948857
| 142.797302
| 1,764,700
|
A
| 1,739,232,000
| 141.346353
| 143.304115
| 140.442018
| 140.869339
| 1,134,200
|
A
| 1,739,318,400
| 137.917801
| 138.931468
| 135.552582
| 137.222153
| 2,103,600
|
A
| 1,739,404,800
| 137.41098
| 137.490485
| 135.214703
| 135.60228
| 1,395,400
|
A
| 1,739,491,200
| 136.138922
| 136.307864
| 133.475564
| 133.833328
| 1,358,700
|
A
| 1,739,836,800
| 133.674331
| 135.343901
| 133.10788
| 134.360046
| 2,121,000
|
A
| 1,739,923,200
| 133.753835
| 136.635827
| 133.217196
| 136.297928
| 1,738,100
|
A
| 1,740,009,600
| 136.80476
| 137.719043
| 135.254455
| 135.940155
| 872,700
|
A
| 1,740,096,000
| 136.009725
| 136.675561
| 134.310342
| 134.528976
| 1,112,200
|
A
| 1,740,355,200
| 134.658179
| 136.089235
| 133.932719
| 134.439545
| 2,037,500
|
A
| 1,740,441,600
| 134.310349
| 135.433334
| 132.372467
| 133.346375
| 2,607,000
|
A
| 1,740,528,000
| 134.161289
| 135.622157
| 132.81967
| 133.634583
| 1,539,900
|
A
| 1,740,614,400
| 127.979932
| 130.504161
| 125.028383
| 126.290497
| 3,469,100
|
A
| 1,740,700,800
| 127.403534
| 128.705393
| 125.177452
| 127.125275
| 2,852,700
|
A
| 1,740,960,000
| 128.198561
| 128.198561
| 124.859435
| 125.545151
| 2,184,500
|
A
| 1,741,046,400
| 124.223421
| 124.968762
| 120.695473
| 122.295471
| 2,524,100
|
A
| 1,741,132,800
| 121.719068
| 126.509122
| 121.530246
| 125.72403
| 2,046,900
|
A
| 1,741,219,200
| 125.2172
| 128.695456
| 124.988626
| 125.763786
| 2,300,000
|
A
| 1,741,305,600
| 125.167509
| 127.304161
| 123.627143
| 125.912849
| 2,056,100
|
A
| 1,741,564,800
| 124.432111
| 125.863167
| 120.864418
| 121.142677
| 3,412,300
|
A
| 1,741,651,200
| 121.828382
| 122.514098
| 118.558828
| 120.278076
| 2,106,600
|
A
| 1,741,737,600
| 121.341429
| 122.931487
| 118.340195
| 119.105408
| 1,807,100
|
A
| 1,741,824,000
| 118.26069
| 119.333982
| 116.442057
| 116.601067
| 1,984,800
|
A
| 1,741,910,400
| 118.071868
| 121.291745
| 116.770009
| 120.427147
| 2,978,800
|
A
| 1,742,169,600
| 120.347648
| 122.732739
| 120.029636
| 121.729012
| 2,015,400
|
A
| 1,742,256,000
| 121.341433
| 122.434598
| 120.665657
| 122.33522
| 1,415,400
|
A
| 1,742,342,400
| 121.798569
| 122.474344
| 120.556335
| 121.450745
| 1,706,100
|
A
| 1,742,428,800
| 120.963786
| 121.32155
| 118.946399
| 119.53273
| 1,620,600
|
A
| 1,742,515,200
| 118.638326
| 120.029629
| 117.187397
| 119.999817
| 3,041,400
|
A
| 1,742,774,400
| 121.122797
| 123.656958
| 120.13895
| 121.212242
| 1,557,400
|
A
| 1,742,860,800
| 121.838326
| 122.275595
| 119.015974
| 119.761314
| 1,605,900
|
A
| 1,742,947,200
| 119.970011
| 120.3874
| 118.310388
| 119.155106
| 2,652,900
|
A
| 1,743,033,600
| 119.254473
| 119.582424
| 117.992366
| 118.230873
| 2,075,700
|
A
| 1,743,120,000
| 118.469383
| 118.916592
| 115.63709
| 115.965042
| 1,772,900
|
A
| 1,743,379,200
| 115.637092
| 116.998583
| 113.053246
| 116.253242
| 2,014,000
|
A
| 1,743,465,600
| 115.94252
| 115.992318
| 112.895072
| 113.582245
| 2,302,800
|
A
| 1,743,552,000
| 112.656058
| 115.763257
| 112.287573
| 115.514282
| 1,947,600
|
A
| 1,743,638,400
| 112.636132
| 113.432854
| 109.120611
| 109.2202
| 3,802,400
|
A
| 1,743,724,800
| 106.70058
| 107.258281
| 102.428174
| 102.57756
| 3,826,300
|
A
| 1,743,984,000
| 102.209076
| 106.561156
| 98.105979
| 103.165138
| 3,562,900
|
A
| 1,744,070,400
| 105.625005
| 106.322138
| 96.970651
| 98.882774
| 4,525,100
|
A
| 1,744,156,800
| 97.65782
| 106.859929
| 96.034508
| 106.610954
| 4,234,600
|
A
| 1,744,243,200
| 104.390091
| 104.848203
| 96.412941
| 99.540062
| 4,977,800
|
A
| 1,744,329,600
| 100.73515
| 102.916163
| 98.454541
| 102.28875
| 2,849,100
|
A
| 1,744,588,800
| 104.509608
| 105.774396
| 103.573461
| 104.758583
| 1,906,700
|
A
| 1,744,675,200
| 103.872228
| 104.818329
| 102.119444
| 102.697067
| 1,326,700
|
A
| 1,744,761,600
| 102.796657
| 104.400055
| 101.452196
| 102.278786
| 1,454,400
|
A
| 1,744,848,000
| 102.209079
| 103.075513
| 100.944291
| 102.0597
| 1,769,900
|
A
| 1,745,193,600
| 101.432276
| 101.621499
| 98.713477
| 99.848801
| 2,321,800
|
A
| 1,745,280,000
| 101.581661
| 103.513707
| 100.784939
| 102.388336
| 2,321,500
|
A
| 1,745,366,400
| 106.2325
| 109.170405
| 104.320377
| 104.569351
| 2,236,200
|
A
| 1,745,452,800
| 104.987634
| 106.640829
| 102.736908
| 106.58107
| 1,989,400
|
A
| 1,745,539,200
| 105.435794
| 105.993495
| 103.922024
| 105.844109
| 1,120,600
|
A
| 1,745,798,400
| 106.909713
| 108.11475
| 104.957753
| 106.431686
| 1,689,700
|
A
| 1,745,884,800
| 106.461571
| 107.576973
| 105.346162
| 107.019272
| 1,201,800
|
A
| 1,745,971,200
| 106.521324
| 107.507262
| 105.017515
| 107.158699
| 1,452,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.