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
| 1,746,057,600
| 106.81013
| 107.786114
| 103.673047
| 106.023369
| 1,523,100
|
A
| 1,746,144,000
| 108.79197
| 109.877503
| 107.00931
| 108.184471
| 1,213,100
|
A
| 1,746,403,200
| 107.65664
| 108.801925
| 107.019266
| 107.925537
| 1,385,500
|
A
| 1,746,489,600
| 106.810131
| 107.766193
| 103.931984
| 104.808372
| 1,960,600
|
A
| 1,746,576,000
| 106.252428
| 107.158691
| 104.360219
| 107.079018
| 2,143,700
|
A
| 1,746,662,400
| 107.557055
| 110.196188
| 106.113005
| 108.254181
| 2,093,300
|
A
| 1,746,748,800
| 108.513121
| 109.409431
| 106.352022
| 106.491447
| 1,369,500
|
A
| 1,747,008,000
| 110.355523
| 115.235428
| 109.996999
| 115.076088
| 2,873,100
|
A
| 1,747,094,400
| 114.956578
| 116.400628
| 114.349079
| 114.946617
| 2,845,300
|
A
| 1,747,180,800
| 114.478539
| 115.026287
| 110.823593
| 111.062607
| 2,563,400
|
A
| 1,747,267,200
| 110.823601
| 111.939011
| 108.483241
| 111.939011
| 1,873,900
|
A
| 1,747,353,600
| 111.819504
| 113.36315
| 110.365492
| 113.303391
| 1,812,000
|
A
| 1,747,612,800
| 112.0386
| 113.004622
| 111.570526
| 112.974747
| 2,086,300
|
A
| 1,747,699,200
| 112.984704
| 113.671877
| 112.197951
| 113.014587
| 2,245,800
|
A
| 1,747,785,600
| 111.540649
| 112.148147
| 108.25418
| 108.463326
| 2,859,800
|
A
| 1,747,872,000
| 107.915578
| 109.738074
| 107.527178
| 109.230164
| 2,379,800
|
A
| 1,747,958,400
| 107.337953
| 108.612702
| 106.630866
| 108.084877
| 1,691,000
|
A
| 1,748,304,000
| 110.295778
| 111.311591
| 109.518978
| 110.803688
| 2,103,900
|
A
| 1,748,390,400
| 110.375449
| 111.122373
| 109.688277
| 110.42524
| 2,733,100
|
A
| 1,748,476,800
| 116.470345
| 116.510182
| 112.536549
| 112.815399
| 3,837,400
|
A
| 1,748,563,200
| 111.570525
| 112.446921
| 110.335613
| 111.460976
| 4,753,600
|
A
| 1,748,822,400
| 110.684171
| 110.953068
| 109.578723
| 110.594543
| 1,757,000
|
A
| 1,748,908,800
| 110.435198
| 112.526584
| 109.299874
| 112.297531
| 1,491,200
|
A
| 1,748,995,200
| 112.895068
| 114.817153
| 112.426995
| 114.46859
| 2,692,800
|
A
| 1,749,081,600
| 114.94662
| 115.026294
| 113.173922
| 113.472694
| 1,875,900
|
A
| 1,749,168,000
| 114.936673
| 115.544165
| 114.309252
| 115.325073
| 1,556,400
|
A
| 1,749,427,200
| 116.131743
| 117.984116
| 115.295185
| 116.261208
| 2,147,800
|
A
| 1,749,513,600
| 117.416454
| 120.663086
| 116.649608
| 120.025703
| 3,499,500
|
A
| 1,749,600,000
| 120.264724
| 122.326234
| 119.179191
| 119.228989
| 2,752,400
|
A
| 1,749,686,400
| 118.492022
| 119.557634
| 118.043864
| 118.42231
| 1,361,500
|
A
| 1,749,772,800
| 116.201454
| 118.412351
| 115.972394
| 116.599815
| 1,652,000
|
A
| 1,750,032,000
| 117.207313
| 118.85054
| 115.096005
| 118.531853
| 1,402,800
|
A
| 1,750,118,400
| 117.018097
| 117.98412
| 115.344987
| 115.613876
| 1,577,100
|
A
| 1,750,204,800
| 115.613873
| 116.400634
| 114.199699
| 115.046211
| 1,560,300
|
A
| 1,750,377,600
| 115.693543
| 116.380716
| 114.608017
| 115.086044
| 3,043,900
|
A
| 1,750,636,800
| 114.478549
| 115.753305
| 113.233675
| 115.653709
| 1,448,400
|
A
| 1,750,723,200
| 116.84879
| 117.516041
| 116.091905
| 117.157516
| 1,945,300
|
A
| 1,750,809,600
| 116.62969
| 119.288738
| 116.490265
| 118.133499
| 1,690,000
|
A
| 1,750,896,000
| 118.6912
| 120.045623
| 117.555877
| 118.930214
| 1,488,000
|
A
| 1,750,982,400
| 119.507834
| 119.716972
| 117.695299
| 118.681236
| 1,734,700
|
A
| 1,751,241,600
| 118.701162
| 119.169235
| 116.968293
| 117.526001
| 1,602,400
|
A
| 1,751,328,000
| 117.204648
| 122.913186
| 116.605845
| 120.208611
| 1,935,700
|
A
| 1,751,414,400
| 120.757513
| 121.346327
| 119.220598
| 120.418198
| 1,467,100
|
A
| 1,751,500,800
| 120.757514
| 121.506011
| 120.428173
| 121.136749
| 945,000
|
A
| 1,751,846,400
| 120.158714
| 120.508011
| 117.86332
| 119.011017
| 1,459,900
|
A
| 1,751,932,800
| 119.34036
| 122.863284
| 119.040958
| 120.767494
| 1,917,000
|
A
| 1,752,019,200
| 121.156713
| 122.104806
| 118.661723
| 121.056915
| 1,806,700
|
A
| 1,752,105,600
| 121.386247
| 126.186613
| 120.697635
| 123.921158
| 2,269,500
|
A
| 1,752,192,000
| 122.683647
| 123.412187
| 122.094825
| 123.032944
| 1,383,000
|
A
| 1,752,451,200
| 121.595823
| 121.615787
| 119.030974
| 119.839355
| 2,028,700
|
A
| 1,752,537,600
| 117.763526
| 119.520001
| 111.705691
| 112.713669
| 3,950,600
|
A
| 1,752,624,000
| 113.232621
| 114.230617
| 111.635829
| 113.202682
| 2,248,800
|
A
| 1,752,710,400
| 113.871343
| 116.336394
| 113.023048
| 116.126816
| 1,552,900
|
A
| 1,752,796,800
| 116.585889
| 116.965125
| 113.302481
| 113.761559
| 1,521,800
|
A
| 1,753,056,000
| 113.003085
| 113.432224
| 110.528052
| 111.815468
| 2,060,800
|
A
| 1,753,142,400
| 112.623843
| 116.81543
| 111.915267
| 115.957153
| 1,692,000
|
A
| 1,753,228,800
| 119.14076
| 120.547938
| 117.244573
| 119.230583
| 1,939,700
|
A
| 1,753,315,200
| 119.190656
| 122.504002
| 119.190656
| 120.10881
| 1,602,800
|
A
| 1,753,401,600
| 120.258514
| 120.767494
| 118.781477
| 119.939156
| 1,972,700
|
A
| 1,753,660,800
| 119.170701
| 120.527969
| 118.482082
| 119.300438
| 1,679,100
|
A
| 1,753,747,200
| 119.510015
| 120.268494
| 118.621799
| 119.599831
| 1,212,200
|
A
| 1,753,833,600
| 119.999037
| 120.218597
| 116.995074
| 117.813431
| 979,100
|
A
| 1,753,920,000
| 116.336393
| 118.102843
| 114.240603
| 114.579918
| 2,339,500
|
A
| 1,754,006,400
| 113.222642
| 114.090901
| 110.967177
| 113.272545
| 1,888,600
|
A
| 1,754,265,600
| 112.943204
| 114.799477
| 111.785533
| 114.609856
| 1,343,200
|
A
| 1,754,352,000
| 114.579918
| 115.198678
| 114.021043
| 114.65976
| 1,271,000
|
A
| 1,754,438,400
| 114.849381
| 114.849381
| 112.334427
| 113.00309
| 1,058,700
|
A
| 1,754,524,800
| 114.270541
| 114.689698
| 112.933231
| 113.751587
| 1,157,400
|
A
| 1,754,611,200
| 114.080921
| 114.76954
| 113.162766
| 114.390305
| 1,129,700
|
A
| 1,754,870,400
| 114.809456
| 115.43819
| 113.502083
| 113.901276
| 1,082,300
|
A
| 1,754,956,800
| 114.280518
| 117.134787
| 114.170738
| 117.084885
| 917,400
|
A
| 1,755,043,200
| 117.823401
| 120.158715
| 117.623804
| 120.048935
| 983,500
|
A
| 1,755,129,600
| 118.991062
| 119.170701
| 117.913224
| 118.631783
| 926,300
|
A
| 1,755,216,000
| 119.370303
| 119.7196
| 118.252544
| 118.961121
| 1,238,500
|
A
| 1,755,475,200
| 118.881281
| 119.360314
| 117.913223
| 117.913223
| 1,021,100
|
A
| 1,755,561,600
| 118.262519
| 120.348327
| 117.913222
| 119.869293
| 1,313,500
|
A
| 1,755,648,000
| 119.629779
| 120.218593
| 118.042961
| 118.8713
| 1,431,900
|
A
| 1,755,734,400
| 118.252541
| 118.462119
| 116.795468
| 116.91523
| 744,700
|
A
| 1,755,820,800
| 118.032979
| 122.164689
| 117.234586
| 121.386246
| 1,291,000
|
A
| 1,756,080,000
| 121.256513
| 121.446135
| 118.242569
| 118.911224
| 1,482,500
|
A
| 1,756,166,400
| 118.991064
| 119.390256
| 117.873306
| 118.062927
| 1,898,200
|
A
| 1,756,252,800
| 118.262519
| 118.961113
| 117.274505
| 118.452141
| 1,698,600
|
A
| 1,756,339,200
| 118.561928
| 125.168657
| 117.963124
| 124.709579
| 3,886,400
|
A
| 1,756,425,600
| 124.749499
| 126.046897
| 123.861283
| 125.40818
| 1,781,200
|
A
| 1,756,771,200
| 124.629735
| 125.268452
| 121.555914
| 124.959076
| 2,412,700
|
A
| 1,756,857,600
| 124.709574
| 125.577833
| 123.472061
| 124.969055
| 2,497,300
|
A
| 1,756,944,000
| 124.749497
| 128.571824
| 123.551905
| 128.222519
| 2,715,400
|
A
| 1,757,030,400
| 128.462035
| 130.737465
| 128.132695
| 128.491974
| 1,633,200
|
A
| 1,757,289,600
| 127.224531
| 128.162642
| 126.026931
| 127.87323
| 2,136,200
|
A
| 1,757,376,000
| 127.843293
| 128.00296
| 125.597794
| 125.996994
| 1,470,300
|
A
| 1,757,462,400
| 125.66765
| 126.46605
| 123.761481
| 123.871262
| 1,669,500
|
A
| 1,757,548,800
| 125.25848
| 126.795394
| 124.619763
| 126.476036
| 1,474,100
|
A
| 1,757,635,200
| 126.196585
| 126.276427
| 122.883239
| 122.993019
| 1,250,800
|
A
| 1,757,894,400
| 123.741522
| 126.156678
| 123.452102
| 125.378235
| 2,084,900
|
A
| 1,757,980,800
| 125.378233
| 127.32433
| 124.769455
| 126.935112
| 1,721,100
|
A
| 1,758,067,200
| 127.464045
| 129.819316
| 126.126727
| 126.466049
| 1,921,700
|
A
| 1,758,153,600
| 127.503969
| 128.282397
| 126.505973
| 127.36425
| 1,513,200
|
A
| 1,758,240,000
| 128.02292
| 128.292383
| 125.767447
| 126.066849
| 2,844,300
|
A
| 1,758,499,200
| 125.248497
| 126.366255
| 124.919157
| 126.076836
| 976,700
|
A
| 1,758,585,600
| 125.917149
| 126.735506
| 125.647694
| 125.687614
| 1,281,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.