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 | 1,718,897,400 | 134.229996 | 134.419998 | 133.627502 | 133.649994 | 166,500 |
A | 1,718,901,000 | 133.645004 | 133.720001 | 132.729996 | 132.869995 | 173,744 |
A | 1,718,904,600 | 132.850006 | 133.5 | 132.550003 | 133.399994 | 182,751 |
A | 1,718,908,200 | 133.404999 | 133.509995 | 133.104996 | 133.350006 | 184,670 |
A | 1,718,911,800 | 133.369995 | 133.369995 | 132.529999 | 132.720001 | 449,902 |
A | 1,718,976,600 | 132.850006 | 134.5 | 132.199997 | 133.940002 | 535,463 |
A | 1,718,980,200 | 133.940002 | 134.210007 | 133.229996 | 133.259995 | 212,429 |
A | 1,718,983,800 | 133.270004 | 133.470001 | 132.770004 | 132.815002 | 144,430 |
A | 1,718,987,400 | 132.789993 | 133.020004 | 132.490005 | 132.740005 | 195,317 |
A | 1,718,991,000 | 132.729996 | 133.350006 | 132.690002 | 132.919998 | 161,586 |
A | 1,718,994,600 | 132.889999 | 133.289001 | 132.889999 | 133.210007 | 223,492 |
A | 1,718,998,200 | 133.199997 | 133.639999 | 133.169998 | 133.259995 | 442,633 |
A | 1,719,235,800 | 135.300003 | 136.490005 | 134.339996 | 136.059998 | 640,115 |
A | 1,719,239,400 | 136.024994 | 137.710007 | 135.679993 | 137.315002 | 362,094 |
A | 1,719,243,000 | 137.289993 | 137.470001 | 136.804993 | 137 | 188,271 |
A | 1,719,246,600 | 136.990005 | 136.990005 | 135.880005 | 135.949997 | 190,638 |
A | 1,719,250,200 | 135.910004 | 135.940002 | 134.910004 | 135.050003 | 333,266 |
A | 1,719,253,800 | 135.095001 | 135.419998 | 134.809998 | 134.850006 | 193,089 |
A | 1,719,257,400 | 134.865005 | 135.630997 | 134.865005 | 135.080002 | 371,856 |
A | 1,719,322,200 | 135 | 136.009995 | 134.289993 | 135.700104 | 175,370 |
A | 1,719,325,800 | 135.839996 | 135.839996 | 134.695007 | 134.899994 | 156,238 |
A | 1,719,329,400 | 134.929993 | 135.289993 | 134.740005 | 135.059998 | 177,046 |
A | 1,719,333,000 | 135.039993 | 135.339996 | 134.820007 | 135.190002 | 165,062 |
A | 1,719,336,600 | 135.190002 | 135.190002 | 134.751007 | 135.149994 | 157,781 |
A | 1,719,340,200 | 135.190002 | 135.190002 | 134.789993 | 134.940002 | 193,954 |
A | 1,719,343,800 | 134.929993 | 135.160004 | 134.669998 | 134.679993 | 411,559 |
A | 1,719,408,600 | 133.990005 | 135.210007 | 133.490005 | 134.110001 | 174,557 |
A | 1,719,412,200 | 134.154999 | 134.320007 | 133.710007 | 133.804993 | 189,446 |
A | 1,719,415,800 | 133.830002 | 134.425003 | 133.789993 | 133.985001 | 162,532 |
A | 1,719,419,400 | 133.979996 | 134.059998 | 133.649994 | 133.740005 | 103,867 |
A | 1,719,423,000 | 133.729996 | 133.75 | 133.119995 | 133.365005 | 129,267 |
A | 1,719,426,600 | 133.339996 | 133.399994 | 132.880005 | 132.970001 | 188,776 |
A | 1,719,430,200 | 132.960007 | 133.279999 | 132.759995 | 133.029999 | 401,392 |
A | 1,719,495,000 | 132.199997 | 132.990005 | 131.880005 | 132.184998 | 159,782 |
A | 1,719,498,600 | 132.190002 | 132.5 | 131.940002 | 132.449997 | 117,090 |
A | 1,719,502,200 | 132.490005 | 132.619995 | 132.110001 | 132.259995 | 97,464 |
A | 1,719,505,800 | 132.244995 | 132.360001 | 131.919998 | 131.919998 | 154,612 |
A | 1,719,509,400 | 131.889999 | 131.889999 | 131.089996 | 131.175003 | 220,940 |
A | 1,719,513,000 | 131.179993 | 131.190002 | 130.580002 | 130.800003 | 226,945 |
A | 1,719,516,600 | 130.785004 | 131.110001 | 130.684998 | 130.800003 | 452,498 |
A | 1,719,581,400 | 131.660004 | 133.039001 | 131.25 | 131.399994 | 321,270 |
A | 1,719,585,000 | 131.380005 | 131.850006 | 131.25 | 131.630005 | 231,532 |
A | 1,719,588,600 | 131.610001 | 131.679993 | 131.139999 | 131.345001 | 200,291 |
A | 1,719,592,200 | 131.330002 | 131.380005 | 130.080002 | 130.080002 | 272,643 |
A | 1,719,595,800 | 130.104996 | 130.399994 | 129.679993 | 130.009995 | 425,000 |
A | 1,719,599,400 | 130 | 130.029999 | 128.889999 | 128.970001 | 509,738 |
A | 1,719,603,000 | 129.009995 | 129.669998 | 128.389999 | 129.669998 | 1,376,208 |
A | 1,719,840,600 | 130.690002 | 131.785004 | 129.830002 | 130.080002 | 262,860 |
A | 1,719,844,200 | 130.065002 | 130.119995 | 128.529999 | 128.619995 | 263,846 |
A | 1,719,847,800 | 128.625 | 128.809998 | 127.989998 | 128.149994 | 209,645 |
A | 1,719,851,400 | 128.149994 | 128.149994 | 127.440002 | 127.639999 | 178,213 |
A | 1,719,855,000 | 127.639999 | 127.815002 | 127.209999 | 127.43 | 240,739 |
A | 1,719,858,600 | 127.43 | 127.610001 | 127.060997 | 127.139999 | 213,731 |
A | 1,719,862,200 | 127.160004 | 127.860001 | 127.07 | 127.470001 | 591,027 |
A | 1,719,927,000 | 127.43 | 128.570007 | 127.050003 | 127.762802 | 198,182 |
A | 1,719,930,600 | 127.760002 | 127.809998 | 127 | 127.110001 | 112,916 |
A | 1,719,934,200 | 127.120003 | 127.139999 | 126.279999 | 126.279999 | 176,840 |
A | 1,719,937,800 | 126.269997 | 126.345001 | 125.669998 | 125.800003 | 164,643 |
A | 1,719,941,400 | 125.800003 | 126.099998 | 125.599998 | 125.879997 | 143,635 |
A | 1,719,945,000 | 125.870003 | 126.080002 | 125.75 | 125.805 | 176,977 |
A | 1,719,948,600 | 125.790001 | 125.959999 | 125.440002 | 125.809998 | 409,684 |
A | 1,720,013,400 | 126.349998 | 127.629997 | 125.830002 | 127.559998 | 256,393 |
A | 1,720,017,000 | 127.559998 | 127.660004 | 125.910004 | 126.342499 | 263,944 |
A | 1,720,020,600 | 126.345001 | 126.68 | 126.169998 | 126.449997 | 230,664 |
A | 1,720,186,200 | 126.400002 | 126.43 | 125.290001 | 125.989998 | 229,316 |
A | 1,720,189,800 | 125.989998 | 126.470001 | 125.620003 | 126.385002 | 114,362 |
A | 1,720,193,400 | 126.379997 | 126.610001 | 126.129997 | 126.129997 | 74,616 |
A | 1,720,197,000 | 126.129997 | 126.199997 | 125.839996 | 125.919998 | 57,204 |
A | 1,720,200,600 | 125.919998 | 126.190002 | 125.830002 | 125.889999 | 85,444 |
A | 1,720,204,200 | 125.889999 | 126.220001 | 125.809998 | 126.195 | 92,973 |
A | 1,720,207,800 | 126.169998 | 126.504997 | 126.139999 | 126.370003 | 217,129 |
A | 1,720,445,400 | 126.68 | 126.68 | 125.580002 | 126.199997 | 207,587 |
A | 1,720,449,000 | 126.199997 | 126.730003 | 125.900002 | 125.919998 | 151,246 |
A | 1,720,452,600 | 125.900002 | 125.910004 | 125.400002 | 125.849998 | 134,740 |
A | 1,720,456,200 | 125.860001 | 126.339996 | 125.830002 | 126.279999 | 131,428 |
A | 1,720,459,800 | 126.300003 | 126.68 | 126.160004 | 126.199997 | 95,433 |
A | 1,720,463,400 | 126.208099 | 126.25 | 125.980003 | 126.169998 | 116,073 |
A | 1,720,467,000 | 126.150002 | 126.370003 | 125.870003 | 126.07 | 315,354 |
A | 1,720,531,800 | 126.239998 | 126.239998 | 125.050003 | 125.290001 | 128,712 |
A | 1,720,535,400 | 125.220001 | 125.230003 | 124.160004 | 124.559998 | 136,961 |
A | 1,720,539,000 | 124.540001 | 125 | 124.480003 | 124.889999 | 119,440 |
A | 1,720,542,600 | 124.889999 | 125.540001 | 124.889999 | 125.089996 | 100,814 |
A | 1,720,546,200 | 125.089996 | 125.160004 | 124.779999 | 124.82 | 112,624 |
A | 1,720,549,800 | 124.824997 | 124.889999 | 124.410004 | 124.550003 | 184,472 |
A | 1,720,553,400 | 124.544998 | 125.540001 | 124.510002 | 125.419998 | 361,922 |
A | 1,720,618,200 | 126.419998 | 127.139999 | 125.542 | 126.120003 | 241,313 |
A | 1,720,621,800 | 126.129997 | 127.07 | 125.949997 | 126.989998 | 140,885 |
A | 1,720,625,400 | 126.995003 | 127.120003 | 126.589996 | 126.839996 | 133,858 |
A | 1,720,629,000 | 126.800003 | 126.82 | 126.459999 | 126.647499 | 153,632 |
A | 1,720,632,600 | 126.639999 | 126.639999 | 126.269997 | 126.269997 | 141,304 |
A | 1,720,636,200 | 126.269997 | 126.695999 | 126.099998 | 126.580002 | 246,711 |
A | 1,720,639,800 | 126.580002 | 127.139999 | 126.459999 | 127.050003 | 432,315 |
A | 1,720,704,600 | 128.800003 | 131.535004 | 127.877502 | 129.889999 | 203,931 |
A | 1,720,708,200 | 129.850006 | 130.830002 | 129.815002 | 130.059998 | 170,804 |
A | 1,720,711,800 | 129.970001 | 130.130005 | 129.399994 | 129.639999 | 116,899 |
A | 1,720,715,400 | 129.639999 | 130.375 | 129.460007 | 130.240005 | 127,302 |
A | 1,720,719,000 | 130.240005 | 131.199997 | 130.220001 | 131.009995 | 178,292 |
A | 1,720,722,600 | 130.994995 | 131.119995 | 130.660004 | 130.970001 | 190,966 |
A | 1,720,726,200 | 130.940002 | 131.320007 | 130.830002 | 130.845001 | 380,597 |
A | 1,720,791,000 | 131.169998 | 132.875 | 130.639999 | 132.759995 | 119,809 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.