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 | 1,724,265,000 | 140.360001 | 140.410004 | 139.729996 | 140.039993 | 356,295 |
A | 1,724,268,600 | 140.020004 | 140.184998 | 139.669998 | 140 | 461,378 |
A | 1,724,333,400 | 145.375 | 145.449997 | 138.279999 | 138.470001 | 810,841 |
A | 1,724,337,000 | 138.464996 | 141.029999 | 138.149994 | 140.475006 | 259,991 |
A | 1,724,340,600 | 140.475006 | 141.660004 | 140.289993 | 141.404999 | 223,175 |
A | 1,724,344,200 | 141.404999 | 141.544998 | 140.110001 | 140.345001 | 154,798 |
A | 1,724,347,800 | 140.330002 | 140.550003 | 139.850006 | 140.399994 | 149,479 |
A | 1,724,351,400 | 140.419998 | 140.559998 | 139.729996 | 140.044998 | 215,856 |
A | 1,724,355,000 | 140.080002 | 140.559998 | 139.610001 | 140.309998 | 465,858 |
A | 1,724,419,800 | 141.210007 | 142.199997 | 140.160004 | 141.880005 | 181,922 |
A | 1,724,423,400 | 141.880005 | 141.960007 | 140.789993 | 141.830002 | 187,413 |
A | 1,724,427,000 | 141.770004 | 142.270004 | 141.020004 | 141.139999 | 112,227 |
A | 1,724,430,600 | 141.029999 | 141.449997 | 140.860001 | 141.190002 | 100,151 |
A | 1,724,434,200 | 141.309998 | 141.539993 | 141.029999 | 141.039993 | 92,166 |
A | 1,724,437,800 | 140.979996 | 141.110001 | 140.490005 | 140.880005 | 153,860 |
A | 1,724,441,400 | 140.869995 | 141.130005 | 140.509995 | 140.770004 | 181,435 |
A | 1,724,679,000 | 141.110001 | 141.179993 | 140.529999 | 140.970001 | 102,585 |
A | 1,724,682,600 | 141.009995 | 141.089996 | 140.210007 | 140.220001 | 94,577 |
A | 1,724,686,200 | 140.210007 | 140.350006 | 140 | 140.020004 | 69,745 |
A | 1,724,689,800 | 140.085007 | 141.039993 | 139.960007 | 140.934998 | 81,647 |
A | 1,724,693,400 | 140.934998 | 140.934998 | 140.134598 | 140.600006 | 104,020 |
A | 1,724,697,000 | 140.600006 | 140.960007 | 140.429993 | 140.714996 | 172,939 |
A | 1,724,700,600 | 140.710007 | 140.970001 | 140.309998 | 140.509995 | 213,861 |
A | 1,724,765,400 | 140.479996 | 140.899994 | 139.710007 | 140.649994 | 68,272 |
A | 1,724,769,000 | 140.669998 | 141.2099 | 140.610001 | 140.690002 | 79,122 |
A | 1,724,772,600 | 140.684998 | 140.684998 | 139.899994 | 140.054993 | 85,590 |
A | 1,724,776,200 | 140 | 140.369995 | 139.740005 | 140.369995 | 71,463 |
A | 1,724,779,800 | 140.440002 | 140.440002 | 140.050003 | 140.130005 | 62,910 |
A | 1,724,783,400 | 140.130005 | 140.639999 | 140.070007 | 140.639999 | 150,952 |
A | 1,724,787,000 | 140.610001 | 141.130005 | 140.580002 | 141.100006 | 242,086 |
A | 1,724,851,800 | 141.529999 | 142.309998 | 141.210007 | 141.949997 | 99,016 |
A | 1,724,855,400 | 141.921906 | 142.009995 | 141.524994 | 141.660004 | 97,167 |
A | 1,724,859,000 | 141.669998 | 141.690002 | 140.884995 | 140.884995 | 73,693 |
A | 1,724,862,600 | 140.875 | 141.160004 | 140.836395 | 141.110001 | 56,532 |
A | 1,724,866,200 | 141.100006 | 141.184998 | 140.289993 | 140.429993 | 86,126 |
A | 1,724,869,800 | 140.404999 | 140.949997 | 140.360001 | 140.889999 | 143,509 |
A | 1,724,873,400 | 140.914993 | 141.279999 | 140.75 | 141.089996 | 268,604 |
A | 1,724,938,200 | 142.070007 | 142.770004 | 141.110001 | 142.639999 | 96,695 |
A | 1,724,941,800 | 142.639999 | 142.960007 | 142.470001 | 142.580002 | 124,648 |
A | 1,724,945,400 | 142.600006 | 143.330002 | 142.600006 | 143.300003 | 74,101 |
A | 1,724,949,000 | 143.300003 | 143.440002 | 142.759995 | 142.945007 | 72,025 |
A | 1,724,952,600 | 142.970001 | 143.059998 | 142.679993 | 142.690002 | 105,440 |
A | 1,724,956,200 | 142.759995 | 142.875 | 142.130005 | 142.669998 | 154,844 |
A | 1,724,959,800 | 142.660004 | 142.729996 | 142.119995 | 142.520004 | 267,662 |
A | 1,725,024,600 | 142.160004 | 143.270004 | 141.184998 | 142.285004 | 170,088 |
A | 1,725,028,200 | 142.279999 | 142.279999 | 141.300003 | 141.309998 | 99,857 |
A | 1,725,031,800 | 141.354996 | 141.690002 | 141.145004 | 141.229996 | 103,791 |
A | 1,725,035,400 | 141.240005 | 141.460007 | 141.059998 | 141.164993 | 87,547 |
A | 1,725,039,000 | 141.164993 | 141.759995 | 141.020004 | 141.559998 | 94,385 |
A | 1,725,042,600 | 141.554993 | 142.235703 | 141.505005 | 142.205002 | 123,503 |
A | 1,725,046,200 | 142.235001 | 143.179993 | 142.130005 | 142.889999 | 330,327 |
A | 1,725,370,200 | 141.630005 | 143.270004 | 141.199997 | 141.735001 | 193,343 |
A | 1,725,373,800 | 141.770004 | 142.130005 | 141.25 | 141.380005 | 129,222 |
A | 1,725,377,400 | 141.380005 | 141.389999 | 140.199997 | 140.320007 | 106,961 |
A | 1,725,381,000 | 140.279999 | 140.380005 | 139.759995 | 140.237503 | 141,209 |
A | 1,725,384,600 | 140.190002 | 140.229996 | 139.229996 | 139.770004 | 153,507 |
A | 1,725,388,200 | 139.770004 | 139.820007 | 138.509995 | 138.604996 | 204,801 |
A | 1,725,391,800 | 138.589996 | 138.990005 | 138.059998 | 138.970001 | 330,127 |
A | 1,725,456,600 | 138.389999 | 139.660004 | 138.270004 | 138.580002 | 138,342 |
A | 1,725,460,200 | 138.580002 | 138.580002 | 137.225006 | 137.225006 | 130,749 |
A | 1,725,463,800 | 137.210007 | 137.360001 | 136.490005 | 136.884995 | 103,331 |
A | 1,725,467,400 | 136.830002 | 137.320007 | 136.830002 | 137 | 62,824 |
A | 1,725,471,000 | 136.940002 | 137.339996 | 136.839996 | 137.25 | 120,025 |
A | 1,725,474,600 | 137.25 | 137.429993 | 136.940002 | 137.410004 | 158,944 |
A | 1,725,478,200 | 137.369995 | 138.289993 | 137.369995 | 138.130005 | 283,164 |
A | 1,725,543,000 | 138.360001 | 138.360001 | 136.925003 | 137.195007 | 176,099 |
A | 1,725,546,600 | 137.259995 | 137.630005 | 137.169998 | 137.274994 | 171,500 |
A | 1,725,550,200 | 137.289993 | 137.880005 | 137.169998 | 137.824997 | 88,040 |
A | 1,725,553,800 | 137.770004 | 138.610001 | 137.770004 | 138.419998 | 123,478 |
A | 1,725,557,400 | 138.419998 | 139.059998 | 138.345001 | 138.380005 | 79,498 |
A | 1,725,561,000 | 138.350006 | 138.699997 | 138 | 138.160004 | 107,719 |
A | 1,725,564,600 | 138.175003 | 138.789993 | 137.839996 | 138.360001 | 244,925 |
A | 1,725,629,400 | 138.449997 | 139.940002 | 136.919998 | 137.020004 | 177,124 |
A | 1,725,633,000 | 137.25 | 138.229996 | 136.830002 | 137.199997 | 105,010 |
A | 1,725,636,600 | 137.199997 | 137.669998 | 136.979996 | 136.979996 | 79,278 |
A | 1,725,640,200 | 136.970001 | 137.460007 | 136.699997 | 137.080002 | 156,464 |
A | 1,725,643,800 | 137.050003 | 137.399994 | 136.509995 | 136.850006 | 93,650 |
A | 1,725,647,400 | 136.800003 | 137.520004 | 136.559998 | 137.320007 | 132,312 |
A | 1,725,651,000 | 137.279999 | 137.630005 | 136.899994 | 137.240005 | 228,080 |
A | 1,725,888,600 | 138.539993 | 139.539993 | 138.098495 | 138.809998 | 204,500 |
A | 1,725,892,200 | 138.820007 | 138.889999 | 138.139999 | 138.389999 | 126,141 |
A | 1,725,895,800 | 138.440002 | 139.149994 | 138.440002 | 139.110001 | 110,073 |
A | 1,725,899,400 | 139.130005 | 139.408798 | 138.710007 | 138.824997 | 84,217 |
A | 1,725,903,000 | 138.824997 | 138.929993 | 137.850006 | 138.029999 | 142,075 |
A | 1,725,906,600 | 138.074997 | 138.089996 | 137.470001 | 137.845001 | 150,087 |
A | 1,725,910,200 | 137.842499 | 138.220001 | 137.149994 | 138.080002 | 431,911 |
A | 1,725,975,000 | 137.529999 | 137.820831 | 136.399994 | 137.230804 | 141,164 |
A | 1,725,978,600 | 137.259995 | 138.160004 | 137.070007 | 137.960007 | 135,900 |
A | 1,725,982,200 | 137.960007 | 138.009995 | 135.940002 | 136.509995 | 205,396 |
A | 1,725,985,800 | 136.509995 | 137.160004 | 136.509995 | 136.860001 | 118,770 |
A | 1,725,989,400 | 136.917496 | 137.220001 | 136.690002 | 137.199997 | 116,615 |
A | 1,725,993,000 | 137.214996 | 137.619995 | 137.020004 | 137.570007 | 145,031 |
A | 1,725,996,600 | 137.550003 | 138.210007 | 137.059998 | 138.029999 | 254,696 |
A | 1,726,061,400 | 137.339996 | 137.960007 | 134.779999 | 134.975006 | 188,355 |
A | 1,726,065,000 | 135.020004 | 136.009995 | 134.759995 | 135.830002 | 148,970 |
A | 1,726,068,600 | 135.850006 | 136.649994 | 135.669998 | 136.330002 | 151,253 |
A | 1,726,072,200 | 136.399994 | 136.979996 | 136.160004 | 136.820007 | 84,338 |
A | 1,726,075,800 | 136.669998 | 137.309998 | 136.669998 | 137.179993 | 97,767 |
A | 1,726,079,400 | 137.210007 | 138.070007 | 137.210007 | 137.940002 | 120,239 |
A | 1,726,083,000 | 137.960007 | 138.860001 | 137.669998 | 138.639999 | 271,635 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.