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.