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 | 1,690,209,000 | 127.660004 | 129.059998 | 127.660004 | 129.059998 | 207,403 |
A | 1,690,212,600 | 129.039993 | 129.389999 | 128.440002 | 128.729996 | 185,364 |
A | 1,690,216,200 | 128.710007 | 128.970001 | 128.559998 | 128.729996 | 127,940 |
A | 1,690,219,800 | 128.729996 | 128.742493 | 128.210007 | 128.25 | 107,466 |
A | 1,690,223,400 | 128.25 | 128.539993 | 128.119995 | 128.270004 | 159,957 |
A | 1,690,227,000 | 128.25 | 128.354996 | 127.690002 | 127.730003 | 462,155 |
A | 1,690,291,800 | 125 | 129.550003 | 124.145203 | 127.620003 | 494,638 |
A | 1,690,295,400 | 127.650002 | 128.309998 | 127.410004 | 127.550003 | 160,247 |
A | 1,690,299,000 | 127.519997 | 127.769997 | 127.07 | 127.559998 | 233,040 |
A | 1,690,302,600 | 127.559998 | 127.620003 | 126.989998 | 127.550003 | 230,805 |
A | 1,690,306,200 | 127.525002 | 127.839996 | 127.32 | 127.599998 | 121,344 |
A | 1,690,309,800 | 127.620003 | 127.709999 | 127.269997 | 127.300003 | 156,737 |
A | 1,690,313,400 | 127.300003 | 127.669998 | 127.014999 | 127.309998 | 417,263 |
A | 1,690,378,200 | 125 | 125.779999 | 123.400002 | 125.040001 | 562,581 |
A | 1,690,381,800 | 125.050003 | 126.5 | 125.029999 | 126.044998 | 233,376 |
A | 1,690,385,400 | 126.029999 | 127.855003 | 125.970001 | 127.32 | 264,016 |
A | 1,690,389,000 | 127.264999 | 127.445 | 126.889999 | 126.970001 | 102,065 |
A | 1,690,392,600 | 126.949997 | 127.93 | 126.790001 | 127.529999 | 321,531 |
A | 1,690,396,200 | 127.5 | 128.25 | 127.400002 | 127.669998 | 195,253 |
A | 1,690,399,800 | 127.684998 | 128.529999 | 127.629997 | 128.460007 | 530,100 |
A | 1,690,464,600 | 129.869995 | 130 | 127.708 | 129.315002 | 297,757 |
A | 1,690,468,200 | 129.380005 | 129.389999 | 127.900002 | 128.889999 | 318,450 |
A | 1,690,471,800 | 128.919998 | 129.240005 | 128.179993 | 129.160004 | 398,279 |
A | 1,690,475,400 | 129.179993 | 129.440002 | 128.270004 | 128.309998 | 296,029 |
A | 1,690,479,000 | 128.324997 | 128.490005 | 127.550003 | 127.690002 | 387,096 |
A | 1,690,482,600 | 127.712502 | 127.790001 | 127.019997 | 127.035004 | 206,303 |
A | 1,690,486,200 | 127.035004 | 127.139999 | 126.639999 | 126.660004 | 366,192 |
A | 1,690,551,000 | 127.25 | 127.510002 | 123.620003 | 123.910004 | 565,373 |
A | 1,690,554,600 | 123.894997 | 124.360001 | 123.160004 | 124.220001 | 300,366 |
A | 1,690,558,200 | 124.260002 | 124.900002 | 124.18 | 124.43 | 233,719 |
A | 1,690,561,800 | 124.470001 | 124.809998 | 124.400002 | 124.769997 | 181,512 |
A | 1,690,565,400 | 124.75 | 125 | 124.379997 | 124.945 | 350,919 |
A | 1,690,569,000 | 124.940002 | 125.400002 | 124.900002 | 125.260002 | 457,977 |
A | 1,690,572,600 | 125.25 | 126.059998 | 125.190002 | 126.040001 | 727,731 |
A | 1,690,810,200 | 124.379997 | 124.449997 | 122.139999 | 123.589996 | 474,911 |
A | 1,690,813,800 | 123.57 | 123.760002 | 122.050003 | 122.309998 | 279,718 |
A | 1,690,817,400 | 122.309998 | 122.730003 | 121.529999 | 121.730003 | 136,901 |
A | 1,690,821,000 | 121.724998 | 122.18 | 121.599998 | 121.82 | 139,487 |
A | 1,690,824,600 | 121.885002 | 121.940002 | 121.214996 | 121.245003 | 147,881 |
A | 1,690,828,200 | 121.32 | 122.169998 | 121.32 | 121.93 | 163,679 |
A | 1,690,831,800 | 121.940002 | 121.970001 | 121.43 | 121.760002 | 451,430 |
A | 1,690,896,600 | 121.779999 | 123.080002 | 120.459999 | 122.699997 | 319,515 |
A | 1,690,900,200 | 122.580002 | 123.580002 | 122.519997 | 122.769997 | 200,149 |
A | 1,690,903,800 | 122.834999 | 123.300003 | 122.480003 | 122.934998 | 162,972 |
A | 1,690,907,400 | 122.934998 | 123.029999 | 122.389999 | 122.800003 | 114,262 |
A | 1,690,911,000 | 122.769997 | 123.209999 | 122.669998 | 122.980003 | 124,669 |
A | 1,690,914,600 | 123.029999 | 123.239998 | 122.580002 | 122.650002 | 143,418 |
A | 1,690,918,200 | 122.660004 | 122.849998 | 122.360001 | 122.470001 | 388,367 |
A | 1,690,983,000 | 122 | 128.725006 | 121.510002 | 125.5 | 854,899 |
A | 1,690,986,600 | 125.300003 | 126.309898 | 125.129997 | 126.150002 | 170,283 |
A | 1,690,990,200 | 126.110001 | 127 | 125.959999 | 127 | 171,929 |
A | 1,690,993,800 | 127 | 127.769997 | 126.949997 | 127.639999 | 195,926 |
A | 1,690,997,400 | 127.639999 | 127.790001 | 127.235001 | 127.239998 | 158,615 |
A | 1,691,001,000 | 127.230003 | 128.309998 | 127.209999 | 127.589996 | 356,276 |
A | 1,691,004,600 | 127.620003 | 127.989998 | 127.519997 | 127.699997 | 422,115 |
A | 1,691,069,400 | 127.300003 | 127.355003 | 124.970001 | 125.110001 | 308,459 |
A | 1,691,073,000 | 125.07 | 126.18 | 125.050003 | 126.059998 | 245,809 |
A | 1,691,076,600 | 126.050003 | 126.370003 | 125.650002 | 126.230003 | 167,819 |
A | 1,691,080,200 | 126.254997 | 126.43 | 125.970001 | 126.300003 | 117,956 |
A | 1,691,083,800 | 126.32 | 126.339996 | 125.18 | 125.464996 | 140,442 |
A | 1,691,087,400 | 125.489998 | 125.584999 | 125.110001 | 125.400002 | 144,603 |
A | 1,691,091,000 | 125.410004 | 125.434998 | 125.029999 | 125.059998 | 358,093 |
A | 1,691,155,800 | 125.440002 | 126.805 | 125.080002 | 125.82 | 176,672 |
A | 1,691,159,400 | 125.870003 | 126.379997 | 125.220001 | 125.93 | 200,671 |
A | 1,691,163,000 | 125.989998 | 126.300003 | 125.459999 | 126.269997 | 78,498 |
A | 1,691,166,600 | 126.269997 | 127.120003 | 126.154999 | 127.07 | 229,570 |
A | 1,691,170,200 | 127.050003 | 127.169998 | 126.32 | 126.519997 | 255,069 |
A | 1,691,173,800 | 126.502998 | 126.574997 | 125.730003 | 125.894997 | 171,277 |
A | 1,691,177,400 | 125.949997 | 126.410004 | 125.75 | 126.300003 | 434,544 |
A | 1,691,415,000 | 126.730003 | 127.879997 | 125.695 | 127.809998 | 311,772 |
A | 1,691,418,600 | 127.889999 | 127.889999 | 126.699997 | 126.875 | 155,738 |
A | 1,691,422,200 | 126.870003 | 126.989998 | 126.150002 | 126.150002 | 111,717 |
A | 1,691,425,800 | 126.199997 | 126.669998 | 125.860001 | 126.529602 | 93,388 |
A | 1,691,429,400 | 126.5 | 126.769997 | 126.230003 | 126.290001 | 98,495 |
A | 1,691,433,000 | 126.345001 | 126.419998 | 125.82 | 126.129997 | 161,519 |
A | 1,691,436,600 | 126.135002 | 126.699997 | 125.980003 | 126.57 | 352,017 |
A | 1,691,501,400 | 126.690002 | 126.735001 | 125.095001 | 125.309998 | 179,529 |
A | 1,691,505,000 | 125.260002 | 125.910004 | 125.07 | 125.389999 | 149,369 |
A | 1,691,508,600 | 125.389999 | 126.535004 | 125.220001 | 126.400002 | 196,531 |
A | 1,691,512,200 | 126.389999 | 126.400002 | 125.720001 | 126.32 | 101,186 |
A | 1,691,515,800 | 126.379997 | 127.035004 | 126.260002 | 127 | 131,702 |
A | 1,691,519,400 | 127.010002 | 127.519997 | 126.790001 | 127.510002 | 210,597 |
A | 1,691,523,000 | 127.5 | 128.630005 | 127.470001 | 128.360001 | 803,686 |
A | 1,691,587,800 | 128.160004 | 129.419998 | 128.160004 | 128.809998 | 240,008 |
A | 1,691,591,400 | 128.759995 | 129.380005 | 128.570007 | 128.75 | 208,807 |
A | 1,691,595,000 | 128.720001 | 128.779999 | 127.830002 | 128.149994 | 140,889 |
A | 1,691,598,600 | 128.119995 | 128.399994 | 128.039993 | 128.315002 | 133,781 |
A | 1,691,602,200 | 128.320007 | 128.669998 | 128.029999 | 128.559998 | 154,540 |
A | 1,691,605,800 | 128.570007 | 129.039993 | 128.570007 | 128.770004 | 216,678 |
A | 1,691,609,400 | 128.764999 | 128.789993 | 127.529999 | 127.629997 | 391,928 |
A | 1,691,674,200 | 128 | 129.990005 | 127.800003 | 129.889999 | 418,203 |
A | 1,691,677,800 | 129.860001 | 129.919998 | 127.987503 | 128.145004 | 142,951 |
A | 1,691,681,400 | 128.139999 | 128.570007 | 127.690002 | 127.889999 | 159,233 |
A | 1,691,685,000 | 127.919998 | 128.149994 | 127.540001 | 127.540001 | 71,403 |
A | 1,691,688,600 | 127.550003 | 127.934998 | 127.379997 | 127.860001 | 72,831 |
A | 1,691,692,200 | 127.900002 | 128.160004 | 127.684998 | 127.93 | 103,132 |
A | 1,691,695,800 | 127.93 | 127.93 | 127.309998 | 127.660004 | 266,355 |
A | 1,691,760,600 | 126.769997 | 127.815002 | 126.349998 | 127.400002 | 198,875 |
A | 1,691,764,200 | 127.589996 | 127.695 | 126.82 | 127.120003 | 70,639 |
A | 1,691,767,800 | 127.089996 | 127.5 | 127.080002 | 127.360001 | 87,338 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.