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 | 1,706,286,600 | 132.117203 | 132.270004 | 131.460007 | 131.550797 | 97,441 |
A | 1,706,290,200 | 131.529999 | 131.570007 | 130.860001 | 130.889999 | 86,014 |
A | 1,706,293,800 | 130.899994 | 131.160004 | 130.675003 | 130.899994 | 100,269 |
A | 1,706,297,400 | 130.889999 | 131.380005 | 130.710007 | 131.020004 | 133,171 |
A | 1,706,301,000 | 131.059998 | 131.110001 | 130.639999 | 131 | 202,671 |
A | 1,706,538,600 | 131.75 | 132.199997 | 131.279999 | 131.595001 | 136,791 |
A | 1,706,542,200 | 131.539993 | 132.300003 | 131.440002 | 132.160004 | 160,155 |
A | 1,706,545,800 | 132.119995 | 132.429993 | 131.570007 | 132.141998 | 122,018 |
A | 1,706,549,400 | 132.110001 | 132.205002 | 131.800003 | 132.199997 | 99,132 |
A | 1,706,553,000 | 132.210007 | 132.309998 | 131.850006 | 131.870407 | 65,434 |
A | 1,706,556,600 | 131.880005 | 132.770004 | 131.830002 | 132.619995 | 124,162 |
A | 1,706,560,200 | 132.639999 | 132.899994 | 132.350006 | 132.820007 | 367,400 |
A | 1,706,625,000 | 132.830002 | 133.970001 | 132.815002 | 132.970001 | 186,386 |
A | 1,706,628,600 | 132.960007 | 133.479996 | 132.690002 | 133.255005 | 110,581 |
A | 1,706,632,200 | 133.309998 | 133.470001 | 132.979996 | 133.320007 | 93,594 |
A | 1,706,635,800 | 133.309998 | 133.529999 | 133.059998 | 133.460007 | 117,917 |
A | 1,706,639,400 | 133.449997 | 134.220001 | 133.139999 | 134.095001 | 302,757 |
A | 1,706,643,000 | 134.059998 | 134.520004 | 133.889999 | 134.294998 | 140,229 |
A | 1,706,646,600 | 134.309998 | 134.384995 | 134.020004 | 134.320007 | 235,172 |
A | 1,706,711,400 | 134.610001 | 134.619995 | 132.029999 | 132.759995 | 122,675 |
A | 1,706,715,000 | 132.809998 | 133.100006 | 132.509995 | 132.529999 | 66,063 |
A | 1,706,718,600 | 132.5 | 132.539993 | 132.070007 | 132.270004 | 58,651 |
A | 1,706,722,200 | 132.330002 | 132.539993 | 131.75 | 132.294998 | 92,116 |
A | 1,706,725,800 | 132.259995 | 132.509995 | 131.009995 | 131.164993 | 58,069 |
A | 1,706,729,400 | 131.139999 | 132.389999 | 130.320007 | 130.910004 | 125,535 |
A | 1,706,733,000 | 130.850006 | 130.850006 | 129.996002 | 130.100006 | 186,210 |
A | 1,706,797,800 | 130.059998 | 131.360001 | 129.260498 | 129.75 | 110,633 |
A | 1,706,801,400 | 129.770004 | 130.304993 | 129.740005 | 130.220001 | 67,619 |
A | 1,706,805,000 | 130.270004 | 131.369995 | 130.270004 | 131.369995 | 70,646 |
A | 1,706,808,600 | 131.369995 | 132.339996 | 131.300003 | 132.029999 | 58,801 |
A | 1,706,812,200 | 132.009995 | 132.410004 | 131.759995 | 132.199997 | 65,185 |
A | 1,706,815,800 | 132.240005 | 132.669998 | 132.009995 | 132.559998 | 111,252 |
A | 1,706,819,400 | 132.600006 | 133.039993 | 132.559998 | 133 | 179,848 |
A | 1,706,884,200 | 131.839996 | 132.815002 | 130.309998 | 131.940002 | 138,106 |
A | 1,706,887,800 | 131.945007 | 132.889999 | 131.820007 | 132.889999 | 123,141 |
A | 1,706,891,400 | 132.910004 | 133.229996 | 132.479996 | 132.729996 | 129,351 |
A | 1,706,895,000 | 132.705002 | 132.949997 | 131.735001 | 132.714996 | 88,984 |
A | 1,706,898,600 | 132.600006 | 133.330002 | 132.414993 | 132.854996 | 83,316 |
A | 1,706,902,200 | 132.865005 | 133.919998 | 132.820007 | 133.850006 | 88,746 |
A | 1,706,905,800 | 133.880005 | 133.889999 | 132.929993 | 132.940002 | 220,365 |
A | 1,707,143,400 | 132.740005 | 133.794998 | 132.380005 | 133.285004 | 346,593 |
A | 1,707,147,000 | 133.317001 | 133.889999 | 132.740005 | 133.679993 | 237,001 |
A | 1,707,150,600 | 133.669998 | 134.320007 | 133.660004 | 134.029999 | 329,713 |
A | 1,707,154,200 | 134.029999 | 134.949997 | 133.910004 | 134.419998 | 227,693 |
A | 1,707,157,800 | 134.389999 | 134.574997 | 133.630005 | 133.639999 | 229,212 |
A | 1,707,161,400 | 133.630005 | 133.820007 | 132.949997 | 133.395004 | 236,757 |
A | 1,707,165,000 | 133.395004 | 133.559998 | 132.800003 | 132.809998 | 466,914 |
A | 1,707,229,800 | 132.649994 | 134.558502 | 131.074997 | 133.729996 | 234,627 |
A | 1,707,233,400 | 133.725006 | 134.210007 | 133.425003 | 133.740005 | 167,861 |
A | 1,707,237,000 | 133.740005 | 135.080002 | 133.690002 | 135.080002 | 164,664 |
A | 1,707,240,600 | 135.080002 | 135.919998 | 134.970001 | 135.449997 | 196,842 |
A | 1,707,244,200 | 135.429993 | 136.100006 | 135.384995 | 135.794998 | 176,348 |
A | 1,707,247,800 | 135.804993 | 136.024994 | 135.399994 | 135.630005 | 186,516 |
A | 1,707,251,400 | 135.639999 | 135.990005 | 135.580002 | 135.809998 | 411,897 |
A | 1,707,316,200 | 136.520004 | 136.910004 | 133.929993 | 134.580002 | 305,105 |
A | 1,707,319,800 | 134.589996 | 134.820908 | 133.921295 | 133.940002 | 115,370 |
A | 1,707,323,400 | 134.029999 | 134.580002 | 133.852005 | 134.570007 | 79,111 |
A | 1,707,327,000 | 134.574997 | 134.675003 | 133.830002 | 134.100006 | 93,979 |
A | 1,707,330,600 | 134.169998 | 134.199997 | 133.085007 | 133.320007 | 115,695 |
A | 1,707,334,200 | 133.335007 | 133.789993 | 132.830002 | 132.983994 | 172,954 |
A | 1,707,337,800 | 132.949997 | 133.020004 | 132.339996 | 132.770004 | 342,158 |
A | 1,707,402,600 | 132.419998 | 133.619995 | 132.130005 | 133.309998 | 177,205 |
A | 1,707,406,200 | 133.300003 | 133.389999 | 132.800003 | 132.970001 | 157,855 |
A | 1,707,409,800 | 132.970001 | 133.020004 | 132.419998 | 132.809998 | 88,431 |
A | 1,707,413,400 | 132.809998 | 133.559998 | 132.770004 | 133.330002 | 105,031 |
A | 1,707,417,000 | 133.369995 | 134.110001 | 133.240005 | 133.955002 | 114,159 |
A | 1,707,420,600 | 133.960007 | 134.820007 | 133.940002 | 134.299896 | 151,378 |
A | 1,707,424,200 | 134.229996 | 134.550003 | 134.029999 | 134.070007 | 288,575 |
A | 1,707,489,000 | 133.929993 | 135.229996 | 133.880005 | 134.119995 | 102,041 |
A | 1,707,492,600 | 134.095001 | 134.536499 | 132.945007 | 132.960007 | 71,705 |
A | 1,707,496,200 | 132.9375 | 133.199997 | 132.820007 | 133.089996 | 78,105 |
A | 1,707,499,800 | 133.132507 | 133.289993 | 132.869995 | 133.279999 | 73,306 |
A | 1,707,503,400 | 133.315002 | 133.339996 | 132.759995 | 132.860001 | 83,486 |
A | 1,707,507,000 | 132.880005 | 133.399994 | 132.830002 | 132.949997 | 122,596 |
A | 1,707,510,600 | 132.919998 | 133.380005 | 132.800003 | 133.380005 | 187,670 |
A | 1,707,748,200 | 133.279999 | 133.279999 | 130.380005 | 131.440002 | 224,384 |
A | 1,707,751,800 | 131.429993 | 131.729996 | 130.895004 | 131.729996 | 237,601 |
A | 1,707,755,400 | 131.809998 | 132.380005 | 131.770004 | 132.214996 | 121,387 |
A | 1,707,759,000 | 132.149994 | 132.440002 | 131.880005 | 132.214996 | 88,562 |
A | 1,707,762,600 | 132.199997 | 132.25 | 131.660004 | 131.75 | 87,526 |
A | 1,707,766,200 | 131.699997 | 132.419998 | 131.699997 | 132.307098 | 82,556 |
A | 1,707,769,800 | 132.339996 | 132.630005 | 132.220001 | 132.309998 | 225,476 |
A | 1,707,834,600 | 130.339996 | 131.639999 | 129.009995 | 129.660004 | 202,092 |
A | 1,707,838,200 | 129.699997 | 130.779999 | 129.485001 | 130.531998 | 98,122 |
A | 1,707,841,800 | 130.550003 | 130.804993 | 130.259995 | 130.315002 | 86,719 |
A | 1,707,845,400 | 130.279999 | 130.529999 | 129.140106 | 129.740005 | 85,416 |
A | 1,707,849,000 | 129.690002 | 129.690002 | 128.710007 | 128.770004 | 70,848 |
A | 1,707,852,600 | 128.699997 | 128.889999 | 128.259995 | 128.559998 | 118,819 |
A | 1,707,856,200 | 128.509995 | 129.809998 | 128.506805 | 129.759995 | 176,683 |
A | 1,707,921,000 | 131 | 131.5 | 130.440002 | 130.645004 | 119,730 |
A | 1,707,924,600 | 130.675003 | 131.169998 | 130.209396 | 131.110001 | 70,016 |
A | 1,707,928,200 | 131.199997 | 131.300003 | 130.380005 | 131.085007 | 96,901 |
A | 1,707,931,800 | 131.125 | 131.410004 | 130.925003 | 131.190002 | 108,284 |
A | 1,707,935,400 | 131.184998 | 131.375 | 130.630005 | 131.369995 | 180,098 |
A | 1,707,939,000 | 131.414993 | 132.25 | 131.100006 | 132.154999 | 323,518 |
A | 1,707,942,600 | 132.110001 | 132.330002 | 131.884995 | 132.179993 | 227,267 |
A | 1,708,007,400 | 132.990005 | 134.360001 | 132.880005 | 132.910004 | 152,207 |
A | 1,708,011,000 | 133.009995 | 133.880005 | 132.679993 | 133.464996 | 117,825 |
A | 1,708,014,600 | 133.440002 | 134.309998 | 133.119995 | 134.210007 | 162,668 |
A | 1,708,018,200 | 134.190002 | 135.380005 | 134.119995 | 135.367599 | 236,897 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.