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 | 1,717,075,800 | 125.300003 | 133.729996 | 125.300003 | 133.289993 | 1,422,975 |
A | 1,717,079,400 | 133.509995 | 134.360001 | 132.229996 | 134.270004 | 476,241 |
A | 1,717,083,000 | 134.220001 | 135.179993 | 133.119995 | 134.970001 | 358,802 |
A | 1,717,086,600 | 135 | 135.100006 | 133.229996 | 133.445007 | 322,866 |
A | 1,717,090,200 | 133.445007 | 134.160004 | 133.169998 | 133.464996 | 270,099 |
A | 1,717,093,800 | 133.479996 | 133.929901 | 133.022003 | 133.160004 | 416,196 |
A | 1,717,097,400 | 133.149994 | 133.175003 | 130.554993 | 131.410004 | 1,378,567 |
A | 1,717,162,200 | 131 | 134.065002 | 130.824997 | 133.470001 | 648,989 |
A | 1,717,165,800 | 133.380005 | 134.050003 | 133.089996 | 133.487503 | 353,904 |
A | 1,717,169,400 | 133.479996 | 133.509995 | 131.800003 | 131.800003 | 346,410 |
A | 1,717,173,000 | 131.809998 | 132.309998 | 131.179993 | 131.470001 | 255,604 |
A | 1,717,176,600 | 131.520004 | 131.520004 | 130.690002 | 130.835007 | 279,481 |
A | 1,717,180,200 | 130.835007 | 131.149994 | 130.130005 | 130.625 | 513,502 |
A | 1,717,183,800 | 130.600006 | 131.119995 | 129.559998 | 130.399994 | 1,524,202 |
A | 1,717,421,400 | 130 | 132.490005 | 130 | 132.399994 | 459,503 |
A | 1,717,425,000 | 132.375 | 132.580002 | 131.5 | 132.240005 | 361,732 |
A | 1,717,428,600 | 132.225006 | 132.369995 | 131.089996 | 131.860001 | 295,763 |
A | 1,717,432,200 | 131.904999 | 132.229996 | 131.350006 | 132.154999 | 265,254 |
A | 1,717,435,800 | 132.154999 | 132.199997 | 131.419998 | 131.7901 | 303,233 |
A | 1,717,439,400 | 131.839996 | 132.297501 | 131.839996 | 132.020004 | 292,760 |
A | 1,717,443,000 | 132 | 132.044998 | 131.210007 | 131.399994 | 702,620 |
A | 1,717,507,800 | 131.240005 | 132.149902 | 130.280106 | 131.884995 | 337,884 |
A | 1,717,511,400 | 131.884995 | 132.25 | 131.369995 | 131.529999 | 336,526 |
A | 1,717,515,000 | 131.5 | 131.699997 | 130.940002 | 131.102997 | 289,630 |
A | 1,717,518,600 | 131.070007 | 131.339996 | 130.839996 | 131.054993 | 296,195 |
A | 1,717,522,200 | 131.110001 | 131.389999 | 130.830002 | 131.070007 | 247,775 |
A | 1,717,525,800 | 131.110001 | 131.860001 | 131.059998 | 131.600006 | 251,844 |
A | 1,717,529,400 | 131.589996 | 131.600006 | 130.639999 | 130.869995 | 705,624 |
A | 1,717,594,200 | 130.539993 | 131.699997 | 130.009995 | 131.695007 | 250,750 |
A | 1,717,597,800 | 131.725006 | 132.669998 | 131.440002 | 132.589996 | 386,975 |
A | 1,717,601,400 | 132.669998 | 133.710007 | 132.440002 | 133.509995 | 305,417 |
A | 1,717,605,000 | 133.479996 | 134.179993 | 133.460007 | 134.039993 | 253,048 |
A | 1,717,608,600 | 134.039993 | 134.199997 | 133.505005 | 133.539993 | 313,945 |
A | 1,717,612,200 | 133.574997 | 134.160004 | 133.309998 | 133.380005 | 296,931 |
A | 1,717,615,800 | 133.380005 | 133.720001 | 133.089996 | 133.570007 | 512,855 |
A | 1,717,680,600 | 132.460007 | 134.240005 | 132.279999 | 134.175003 | 239,268 |
A | 1,717,684,200 | 134.100006 | 134.335007 | 133.589996 | 133.820007 | 169,637 |
A | 1,717,687,800 | 133.815002 | 134.175003 | 133.490005 | 134.139999 | 194,623 |
A | 1,717,691,400 | 134.119995 | 134.350006 | 133.949997 | 134.195007 | 144,809 |
A | 1,717,695,000 | 134.199997 | 134.309998 | 133.309998 | 133.654999 | 267,937 |
A | 1,717,698,600 | 133.675003 | 134.119995 | 133.509995 | 133.770004 | 233,125 |
A | 1,717,702,200 | 133.779999 | 133.809998 | 132.679993 | 132.869995 | 690,069 |
A | 1,717,767,000 | 131.949997 | 133.089996 | 131.289993 | 133.020004 | 216,646 |
A | 1,717,770,600 | 132.949997 | 133.179993 | 132.020004 | 132.809998 | 1,031,802 |
A | 1,717,774,200 | 132.830002 | 133.379898 | 132.830002 | 132.970001 | 89,884 |
A | 1,717,777,800 | 133.009995 | 133.014999 | 132.350006 | 132.580002 | 117,438 |
A | 1,717,781,400 | 132.580002 | 132.770004 | 132.399994 | 132.669998 | 116,307 |
A | 1,717,785,000 | 132.654999 | 133.149994 | 132.509995 | 133.119995 | 134,442 |
A | 1,717,788,600 | 133.100006 | 133.259995 | 132.880005 | 132.979996 | 291,917 |
A | 1,718,026,200 | 132.869995 | 133.850006 | 132.410004 | 132.580002 | 198,568 |
A | 1,718,029,800 | 132.589996 | 133.059998 | 132.399994 | 132.910004 | 133,000 |
A | 1,718,033,400 | 132.934998 | 133.065002 | 132.25 | 132.589996 | 134,642 |
A | 1,718,037,000 | 132.580002 | 132.732895 | 132.274994 | 132.630005 | 78,744 |
A | 1,718,040,600 | 132.600006 | 133.350006 | 132.570007 | 133.149994 | 181,143 |
A | 1,718,044,200 | 133.190002 | 133.399994 | 133.179993 | 133.399994 | 165,651 |
A | 1,718,047,800 | 133.389999 | 133.399994 | 132.779999 | 133.100006 | 266,893 |
A | 1,718,112,600 | 132.639999 | 132.835007 | 131.490005 | 132.350006 | 217,837 |
A | 1,718,116,200 | 132.367996 | 132.850006 | 132.330002 | 132.5 | 125,488 |
A | 1,718,119,800 | 132.520004 | 132.634995 | 132.199997 | 132.580002 | 102,867 |
A | 1,718,123,400 | 132.610001 | 132.990005 | 132.550003 | 132.660004 | 99,135 |
A | 1,718,127,000 | 132.690002 | 132.990005 | 132.570007 | 132.779999 | 180,199 |
A | 1,718,130,600 | 132.800003 | 132.830002 | 132.190002 | 132.190002 | 288,136 |
A | 1,718,134,200 | 132.169998 | 132.5 | 131.990005 | 132.110001 | 575,727 |
A | 1,718,199,000 | 133.630005 | 133.634995 | 132.330002 | 132.585007 | 421,903 |
A | 1,718,202,600 | 132.585007 | 133.119995 | 132.5 | 132.75 | 161,487 |
A | 1,718,206,200 | 132.75 | 133.490005 | 132.75 | 133.425003 | 117,173 |
A | 1,718,209,800 | 133.449997 | 133.610001 | 133.259995 | 133.399994 | 136,274 |
A | 1,718,213,400 | 133.419998 | 133.535004 | 132.720001 | 133.3125 | 192,674 |
A | 1,718,217,000 | 133.300003 | 133.544998 | 133.009995 | 133.009995 | 308,341 |
A | 1,718,220,600 | 133 | 133.429993 | 132.789993 | 133.149994 | 479,506 |
A | 1,718,285,400 | 132.589996 | 133 | 130.160004 | 130.304993 | 322,465 |
A | 1,718,289,000 | 130.300003 | 131.130005 | 130.130005 | 130.884995 | 311,428 |
A | 1,718,292,600 | 130.949997 | 131.119995 | 130.039993 | 130.270004 | 212,509 |
A | 1,718,296,200 | 130.279999 | 130.979996 | 130.279999 | 130.970001 | 268,764 |
A | 1,718,299,800 | 130.940002 | 131.119995 | 130.570007 | 130.740005 | 177,699 |
A | 1,718,303,400 | 130.740005 | 131.039993 | 130.669998 | 131.020004 | 253,382 |
A | 1,718,307,000 | 131.009995 | 131.209 | 130.449997 | 130.595001 | 622,061 |
A | 1,718,371,800 | 130 | 130.740005 | 129.240005 | 129.860001 | 319,203 |
A | 1,718,375,400 | 129.860001 | 130.229996 | 129.580002 | 130.059998 | 191,968 |
A | 1,718,379,000 | 130.070007 | 130.199997 | 129.669998 | 129.925003 | 199,328 |
A | 1,718,382,600 | 129.880005 | 130.25 | 129.779999 | 130.080002 | 123,168 |
A | 1,718,386,200 | 130.100006 | 130.360001 | 129.785004 | 130.300003 | 420,462 |
A | 1,718,389,800 | 130.300003 | 130.369995 | 130.050003 | 130.179993 | 265,251 |
A | 1,718,393,400 | 130.149994 | 130.149994 | 129.729996 | 129.880005 | 366,032 |
A | 1,718,631,000 | 131.110001 | 131.110001 | 129.5 | 130.75 | 266,884 |
A | 1,718,634,600 | 130.729996 | 130.949997 | 130.389999 | 130.649994 | 225,077 |
A | 1,718,638,200 | 130.729996 | 130.820007 | 130.264999 | 130.770004 | 173,785 |
A | 1,718,641,800 | 130.794998 | 130.940002 | 130.619995 | 130.804993 | 162,539 |
A | 1,718,645,400 | 130.809998 | 131.175003 | 130.779999 | 131.169998 | 184,306 |
A | 1,718,649,000 | 131.164993 | 131.600006 | 130.919998 | 131.600006 | 227,125 |
A | 1,718,652,600 | 131.570007 | 132.070007 | 131.479996 | 131.820007 | 447,160 |
A | 1,718,717,400 | 132.130005 | 133.990005 | 131.559998 | 133.089996 | 353,050 |
A | 1,718,721,000 | 133.009995 | 134.149994 | 133.009995 | 134.054993 | 260,181 |
A | 1,718,724,600 | 134.080002 | 134.410004 | 133.809998 | 133.809998 | 275,680 |
A | 1,718,728,200 | 133.75 | 134.059998 | 132.970001 | 133.050003 | 264,582 |
A | 1,718,731,800 | 133.080002 | 133.729996 | 133.020004 | 133.645004 | 272,893 |
A | 1,718,735,400 | 133.660004 | 134.610001 | 133.470001 | 134.472504 | 344,197 |
A | 1,718,739,000 | 134.429993 | 135.149994 | 134.240005 | 134.940002 | 412,505 |
A | 1,718,890,200 | 133.259995 | 134.649994 | 132.690002 | 133.835007 | 321,865 |
A | 1,718,893,800 | 133.809998 | 134.449997 | 133.440002 | 134.270004 | 218,643 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.