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 | 1,726,147,800 | 138.199997 | 138.619995 | 134.25 | 135.877502 | 305,839 |
A | 1,726,151,400 | 135.875 | 135.970001 | 134.399994 | 134.649994 | 233,443 |
A | 1,726,155,000 | 134.649994 | 135.345001 | 134.529999 | 135.050003 | 137,463 |
A | 1,726,158,600 | 135 | 136 | 134.990005 | 135.960007 | 87,835 |
A | 1,726,162,200 | 136.020004 | 136.740005 | 135.949997 | 136.339996 | 92,074 |
A | 1,726,165,800 | 136.345001 | 136.389999 | 135.589996 | 135.880005 | 119,184 |
A | 1,726,169,400 | 135.800003 | 136.449997 | 135.714996 | 136.429993 | 314,277 |
A | 1,726,234,200 | 137 | 137.610001 | 136.365005 | 136.940002 | 151,576 |
A | 1,726,237,800 | 136.940002 | 137.529999 | 136.580002 | 136.759995 | 99,573 |
A | 1,726,241,400 | 136.770004 | 137.300003 | 136.770004 | 137.039993 | 59,029 |
A | 1,726,245,000 | 136.970001 | 137.169998 | 136.789993 | 136.919998 | 59,166 |
A | 1,726,248,600 | 136.889999 | 137.059998 | 136.654999 | 136.729996 | 69,429 |
A | 1,726,252,200 | 136.710007 | 137.190002 | 136.690002 | 137.149994 | 89,600 |
A | 1,726,255,800 | 137.119995 | 137.490005 | 136.850006 | 137.309998 | 197,176 |
A | 1,726,493,400 | 137.914993 | 139.779999 | 137.600006 | 137.779999 | 108,189 |
A | 1,726,497,000 | 137.764999 | 138.279999 | 137.494995 | 138.029999 | 81,379 |
A | 1,726,500,600 | 137.990005 | 138.440002 | 137.910004 | 138.380005 | 72,787 |
A | 1,726,504,200 | 138.369995 | 138.610001 | 138.149994 | 138.529999 | 57,098 |
A | 1,726,507,800 | 138.490005 | 138.865005 | 138.460007 | 138.744995 | 72,204 |
A | 1,726,511,400 | 138.699997 | 138.889999 | 138.479996 | 138.820007 | 127,719 |
A | 1,726,515,000 | 138.815002 | 138.929993 | 138.179993 | 138.309998 | 168,786 |
A | 1,726,579,800 | 138.660004 | 139.774994 | 137.929993 | 139.380005 | 170,148 |
A | 1,726,583,400 | 139.375 | 139.535004 | 138.720001 | 139.029999 | 112,214 |
A | 1,726,587,000 | 139.044998 | 139.270004 | 138.580002 | 138.759995 | 65,575 |
A | 1,726,590,600 | 138.729996 | 138.729996 | 137.419998 | 137.979996 | 75,811 |
A | 1,726,594,200 | 137.970001 | 138.029999 | 137.490005 | 137.850006 | 62,998 |
A | 1,726,597,800 | 137.820007 | 137.940002 | 137.389999 | 137.789993 | 136,451 |
A | 1,726,601,400 | 137.820007 | 138.470001 | 137.789993 | 138.339996 | 274,530 |
A | 1,726,666,200 | 138.5 | 138.75 | 137.429993 | 138.429993 | 63,847 |
A | 1,726,669,800 | 138.350006 | 138.660004 | 138.039993 | 138.509995 | 65,651 |
A | 1,726,673,400 | 138.494995 | 138.610001 | 138.020004 | 138.419998 | 85,821 |
A | 1,726,677,000 | 138.399994 | 138.399994 | 138 | 138.119995 | 75,139 |
A | 1,726,680,600 | 138.145004 | 140.330002 | 138 | 140.330002 | 190,999 |
A | 1,726,684,200 | 140.320007 | 141 | 139.490005 | 140.229996 | 179,552 |
A | 1,726,687,800 | 140.279999 | 140.384995 | 138.755005 | 139.070007 | 258,303 |
A | 1,726,752,600 | 141.610001 | 143.330002 | 141.520004 | 143.330002 | 269,015 |
A | 1,726,756,200 | 143.199997 | 143.440002 | 141.699997 | 142.149994 | 138,411 |
A | 1,726,759,800 | 142.190002 | 142.690002 | 142.119995 | 142.589996 | 69,084 |
A | 1,726,763,400 | 142.570007 | 142.600006 | 142.199997 | 142.455002 | 45,941 |
A | 1,726,767,000 | 142.375 | 142.729996 | 141.820007 | 142.070007 | 53,431 |
A | 1,726,770,600 | 142.089996 | 142.360001 | 141.679993 | 141.740005 | 76,100 |
A | 1,726,774,200 | 141.669998 | 142.029999 | 141.455002 | 141.970001 | 152,017 |
A | 1,726,839,000 | 141.210007 | 141.395203 | 137.919998 | 138.809998 | 284,916 |
A | 1,726,842,600 | 138.774994 | 138.850006 | 137.880005 | 138.059998 | 97,281 |
A | 1,726,846,200 | 138.059998 | 138.550003 | 137.910995 | 138.449997 | 76,067 |
A | 1,726,849,800 | 138.479996 | 139.369995 | 138.399994 | 139.330002 | 57,322 |
A | 1,726,853,400 | 139.389999 | 139.699997 | 139.110001 | 139.172501 | 75,794 |
A | 1,726,857,000 | 139.125 | 140.169998 | 138.884995 | 139.949997 | 172,013 |
A | 1,726,860,600 | 139.979996 | 140.375 | 139.445007 | 140.089996 | 318,046 |
A | 1,727,098,200 | 141.149994 | 141.149994 | 138.889999 | 139.149994 | 121,488 |
A | 1,727,101,800 | 139.157501 | 139.330002 | 138.740005 | 139.089996 | 63,776 |
A | 1,727,105,400 | 139.139999 | 139.240005 | 138.600693 | 139.039993 | 41,750 |
A | 1,727,109,000 | 138.979996 | 139.5 | 138.820007 | 139.490005 | 38,030 |
A | 1,727,112,600 | 139.494995 | 139.75 | 139.240005 | 139.300003 | 85,318 |
A | 1,727,116,200 | 139.289993 | 140.070007 | 139.199997 | 139.720001 | 192,705 |
A | 1,727,119,800 | 139.690002 | 139.839996 | 139.240005 | 139.770004 | 243,313 |
A | 1,727,184,600 | 140.100006 | 142.5 | 139.309998 | 142.389999 | 281,155 |
A | 1,727,188,200 | 142.339996 | 143.220001 | 142.179993 | 142.300003 | 124,429 |
A | 1,727,191,800 | 142.244995 | 142.490005 | 141.455002 | 141.660004 | 66,425 |
A | 1,727,195,400 | 141.729996 | 142.089996 | 141.699997 | 141.800003 | 63,595 |
A | 1,727,199,000 | 141.710007 | 141.919998 | 141.25 | 141.255005 | 60,407 |
A | 1,727,202,600 | 141.25 | 142 | 141.149994 | 141.720001 | 89,755 |
A | 1,727,206,200 | 141.690002 | 141.949997 | 141.509995 | 141.899994 | 209,747 |
A | 1,727,271,000 | 141.970001 | 142.835007 | 140.737793 | 141.520004 | 103,896 |
A | 1,727,274,600 | 141.509995 | 141.610001 | 140.779999 | 141.190002 | 66,285 |
A | 1,727,278,200 | 141.179993 | 141.190002 | 140.100006 | 140.110001 | 164,344 |
A | 1,727,281,800 | 140.080002 | 140.210007 | 139.535004 | 140.035004 | 112,486 |
A | 1,727,285,400 | 140.100006 | 140.160004 | 139.337997 | 139.585007 | 85,897 |
A | 1,727,289,000 | 139.610001 | 139.720001 | 139.369995 | 139.440002 | 109,879 |
A | 1,727,292,600 | 139.395004 | 139.649994 | 139.210007 | 139.440002 | 278,514 |
A | 1,727,357,400 | 141.259995 | 144.190002 | 140.539993 | 143.570007 | 278,743 |
A | 1,727,361,000 | 143.639999 | 145.529999 | 143.524994 | 145 | 251,881 |
A | 1,727,364,600 | 144.910004 | 145.615005 | 144.660004 | 145.274994 | 141,908 |
A | 1,727,368,200 | 145.274994 | 145.669998 | 145.139999 | 145.589996 | 139,455 |
A | 1,727,371,800 | 145.585007 | 145.850006 | 145.330002 | 145.570007 | 127,156 |
A | 1,727,375,400 | 145.5 | 145.850006 | 145.119995 | 145.740005 | 318,973 |
A | 1,727,379,000 | 145.740005 | 146.960007 | 145.610001 | 146.710007 | 380,459 |
A | 1,727,443,800 | 147.179993 | 149.759995 | 147.179993 | 149.470001 | 435,390 |
A | 1,727,447,400 | 149.369995 | 150.080002 | 149.039993 | 149.820007 | 402,547 |
A | 1,727,451,000 | 149.824997 | 149.880005 | 148.259995 | 148.279999 | 199,507 |
A | 1,727,454,600 | 148.279999 | 148.669998 | 147.830002 | 148.130005 | 164,193 |
A | 1,727,458,200 | 148.080002 | 148.460007 | 147.940002 | 148.25 | 121,469 |
A | 1,727,461,800 | 148.210007 | 148.460007 | 147.729996 | 147.990005 | 141,248 |
A | 1,727,465,400 | 147.970001 | 148.289993 | 147.520004 | 148.050003 | 414,353 |
A | 1,727,703,000 | 147.699997 | 148.830002 | 147.315002 | 147.619995 | 160,067 |
A | 1,727,706,600 | 147.695007 | 148.130005 | 147.240005 | 147.274994 | 80,042 |
A | 1,727,710,200 | 147.259995 | 147.509995 | 146.979996 | 147.475006 | 88,113 |
A | 1,727,713,800 | 147.472305 | 147.539993 | 146.860001 | 147.539993 | 77,846 |
A | 1,727,717,400 | 147.559998 | 148.130005 | 146.710007 | 147 | 103,895 |
A | 1,727,721,000 | 146.919998 | 147.919006 | 146.729996 | 147.649994 | 106,685 |
A | 1,727,724,600 | 147.600006 | 148.600006 | 147.570007 | 148.460007 | 297,019 |
A | 1,727,789,400 | 148.190002 | 148.190002 | 144.020004 | 145.550003 | 184,286 |
A | 1,727,793,000 | 145.554993 | 145.880005 | 144.669998 | 145.270004 | 159,805 |
A | 1,727,796,600 | 145.210007 | 146.190002 | 145.139999 | 145.929993 | 120,374 |
A | 1,727,800,200 | 145.990005 | 146.240005 | 145.089996 | 145.255005 | 95,342 |
A | 1,727,803,800 | 145.210007 | 146.580002 | 145.210007 | 146.440002 | 93,401 |
A | 1,727,807,400 | 146.470001 | 146.660004 | 145.979996 | 146.619995 | 110,123 |
A | 1,727,811,000 | 146.570007 | 146.654999 | 146.175003 | 146.559998 | 283,461 |
A | 1,727,875,800 | 146.270004 | 146.985001 | 145.110001 | 146.440002 | 184,702 |
A | 1,727,879,400 | 146.470001 | 147.529999 | 146.289993 | 147.479996 | 129,671 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.