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 | 1,729,618,200 | 133.725006 | 134.002502 | 133.470001 | 133.619995 | 100,298 |
A | 1,729,621,800 | 133.580002 | 133.679993 | 133.130005 | 133.479996 | 207,135 |
A | 1,729,625,400 | 133.520004 | 134.070007 | 133.300003 | 133.449997 | 319,194 |
A | 1,729,690,200 | 133.270004 | 134.300003 | 132.059998 | 132.350006 | 180,052 |
A | 1,729,693,800 | 132.315002 | 132.384995 | 131.360001 | 131.919998 | 172,339 |
A | 1,729,697,400 | 131.940002 | 132.729996 | 131.809998 | 132.718002 | 148,488 |
A | 1,729,701,000 | 132.710007 | 132.919998 | 132.539993 | 132.869995 | 70,733 |
A | 1,729,704,600 | 132.854996 | 133.095001 | 132 | 132.429993 | 130,571 |
A | 1,729,708,200 | 132.380005 | 133.020004 | 132.339996 | 132.779999 | 166,587 |
A | 1,729,711,800 | 132.779999 | 133.179993 | 132.509995 | 133.020004 | 325,289 |
A | 1,729,776,600 | 133.139999 | 133.279999 | 132.419998 | 133.089996 | 123,640 |
A | 1,729,780,200 | 133 | 133.309998 | 132.419998 | 132.449997 | 67,911 |
A | 1,729,783,800 | 132.470001 | 132.589996 | 131.509995 | 131.830002 | 194,504 |
A | 1,729,787,400 | 131.779999 | 132.035004 | 131.600006 | 131.699997 | 67,298 |
A | 1,729,791,000 | 131.705002 | 132.039993 | 131.630005 | 131.630005 | 106,876 |
A | 1,729,794,600 | 131.645004 | 131.925003 | 131.470001 | 131.669998 | 151,767 |
A | 1,729,798,200 | 131.675003 | 131.699997 | 130.690002 | 130.699997 | 506,412 |
A | 1,729,863,000 | 131.179993 | 131.710007 | 130.619995 | 131.184998 | 170,330 |
A | 1,729,866,600 | 131.194 | 131.258194 | 130.160004 | 130.285004 | 134,483 |
A | 1,729,870,200 | 130.240005 | 130.830002 | 130.179993 | 130.464996 | 80,487 |
A | 1,729,873,800 | 130.509995 | 130.509995 | 129.860001 | 130.137497 | 53,200 |
A | 1,729,877,400 | 130.100006 | 130.154999 | 129.770004 | 129.910004 | 57,802 |
A | 1,729,881,000 | 129.899994 | 129.966599 | 129.350006 | 129.705002 | 183,764 |
A | 1,729,884,600 | 129.699997 | 130.330002 | 129.410004 | 130.160004 | 256,438 |
A | 1,730,122,200 | 131.75 | 132.229996 | 130.669998 | 132.054993 | 180,804 |
A | 1,730,125,800 | 132.054993 | 132.054993 | 130.720001 | 130.720001 | 101,234 |
A | 1,730,129,400 | 130.695007 | 131.009995 | 130.588196 | 130.904999 | 419,631 |
A | 1,730,133,000 | 130.899994 | 130.992599 | 130.339996 | 130.570007 | 82,261 |
A | 1,730,136,600 | 130.570007 | 130.862595 | 130.380005 | 130.619995 | 111,601 |
A | 1,730,140,200 | 130.625 | 131.360001 | 130.559998 | 131.199997 | 177,454 |
A | 1,730,143,800 | 131.139999 | 131.710007 | 131.139999 | 131.619995 | 258,687 |
A | 1,730,208,600 | 131.139999 | 132.270004 | 130.559998 | 131.695007 | 90,386 |
A | 1,730,212,200 | 131.695007 | 132.270004 | 131.570007 | 131.869995 | 77,578 |
A | 1,730,215,800 | 131.884995 | 132.289993 | 131.759995 | 131.845001 | 65,443 |
A | 1,730,219,400 | 131.869995 | 132.160004 | 131.690002 | 131.899994 | 48,565 |
A | 1,730,223,000 | 131.940002 | 131.949997 | 131.509995 | 131.710007 | 72,488 |
A | 1,730,226,600 | 131.75 | 131.910004 | 131.464996 | 131.580002 | 92,172 |
A | 1,730,230,200 | 131.570007 | 131.690002 | 131.100006 | 131.259995 | 184,325 |
A | 1,730,295,000 | 131.660004 | 134.110001 | 131.139999 | 133.455002 | 195,330 |
A | 1,730,298,600 | 133.460007 | 133.539993 | 132.630005 | 132.990005 | 159,129 |
A | 1,730,302,200 | 132.839996 | 132.925003 | 132.289993 | 132.440002 | 93,853 |
A | 1,730,305,800 | 132.360001 | 132.440002 | 132.020004 | 132.210007 | 81,123 |
A | 1,730,309,400 | 132.179993 | 132.422501 | 131.949997 | 132.360001 | 83,880 |
A | 1,730,313,000 | 132.330002 | 132.434998 | 131.620102 | 131.639999 | 217,342 |
A | 1,730,316,600 | 131.619995 | 131.839996 | 131.289993 | 131.520004 | 324,798 |
A | 1,730,381,400 | 130.669998 | 131.160004 | 129.860001 | 130.569702 | 124,444 |
A | 1,730,385,000 | 130.580002 | 131.210007 | 130.350006 | 130.475006 | 100,775 |
A | 1,730,388,600 | 130.470001 | 130.934998 | 130.330002 | 130.770004 | 59,264 |
A | 1,730,392,200 | 130.770004 | 131.440002 | 130.410004 | 130.809998 | 116,356 |
A | 1,730,395,800 | 130.75 | 130.949997 | 130.509995 | 130.699997 | 119,946 |
A | 1,730,399,400 | 130.725006 | 130.949997 | 130.419998 | 130.839996 | 169,277 |
A | 1,730,403,000 | 130.929993 | 131.190002 | 130.190002 | 130.279999 | 385,532 |
A | 1,730,467,800 | 139.134995 | 140.970001 | 136.110001 | 137.154999 | 542,533 |
A | 1,730,471,400 | 137.134995 | 137.365005 | 136.070007 | 136.679993 | 180,932 |
A | 1,730,475,000 | 136.695007 | 137.410004 | 136.554993 | 136.679993 | 109,324 |
A | 1,730,478,600 | 136.684998 | 136.889999 | 135.800003 | 135.990005 | 144,729 |
A | 1,730,482,200 | 136.044998 | 136.429993 | 135.270004 | 136.304993 | 253,181 |
A | 1,730,485,800 | 136.289993 | 137.25 | 136.240005 | 136.929993 | 188,065 |
A | 1,730,489,400 | 136.919998 | 137.179993 | 136.740005 | 136.860001 | 281,597 |
A | 1,730,730,600 | 137.320007 | 140.639999 | 136.904999 | 139.910004 | 339,797 |
A | 1,730,734,200 | 139.880005 | 140.389999 | 138.708893 | 138.740005 | 160,948 |
A | 1,730,737,800 | 138.75 | 138.830002 | 137.460007 | 137.809998 | 170,603 |
A | 1,730,741,400 | 137.884995 | 138.619995 | 137.610001 | 138.279999 | 101,168 |
A | 1,730,745,000 | 138.259995 | 138.798996 | 138.199997 | 138.559998 | 114,542 |
A | 1,730,748,600 | 138.529999 | 139.050003 | 138.470001 | 138.910004 | 183,620 |
A | 1,730,752,200 | 138.869995 | 139.710007 | 138.720993 | 139.619995 | 440,542 |
A | 1,730,817,000 | 138.179993 | 139.729996 | 137.240997 | 138.949997 | 166,396 |
A | 1,730,820,600 | 139.020004 | 139.539993 | 138.589996 | 139.220001 | 106,035 |
A | 1,730,824,200 | 139.184998 | 140.270004 | 139.184998 | 140.25 | 132,990 |
A | 1,730,827,800 | 140.259995 | 140.789993 | 140.190002 | 140.350006 | 100,379 |
A | 1,730,831,400 | 140.259995 | 140.639999 | 140.100006 | 140.360001 | 87,492 |
A | 1,730,835,000 | 140.324997 | 140.779999 | 140.270004 | 140.429993 | 143,215 |
A | 1,730,838,600 | 140.380005 | 140.755005 | 140.149994 | 140.449997 | 230,919 |
A | 1,730,903,400 | 143 | 143.070007 | 137.634995 | 137.634995 | 313,875 |
A | 1,730,907,000 | 137.619995 | 139.434998 | 137.345001 | 138.970001 | 320,639 |
A | 1,730,910,600 | 138.850006 | 139.130005 | 137.949997 | 138.149994 | 154,166 |
A | 1,730,914,200 | 138.070007 | 138.710007 | 137.940002 | 138.399994 | 401,562 |
A | 1,730,917,800 | 138.399994 | 138.580002 | 137.544998 | 137.830002 | 380,258 |
A | 1,730,921,400 | 137.845001 | 138.031403 | 137.320007 | 137.350006 | 192,166 |
A | 1,730,925,000 | 137.360001 | 137.919998 | 137.039993 | 137.75 | 438,523 |
A | 1,730,989,800 | 138.789993 | 139.044998 | 137.929993 | 138.059998 | 666,853 |
A | 1,730,993,400 | 138.065002 | 138.720001 | 137.570007 | 137.960007 | 457,631 |
A | 1,730,997,000 | 137.899994 | 139.210007 | 137.710007 | 139.119995 | 135,736 |
A | 1,731,000,600 | 139.199997 | 139.255005 | 138.880005 | 139.106796 | 101,062 |
A | 1,731,004,200 | 139.080002 | 139.384995 | 138.570007 | 139.270004 | 88,461 |
A | 1,731,007,800 | 139.229996 | 140.070007 | 138.990005 | 139.610001 | 145,046 |
A | 1,731,011,400 | 139.580002 | 139.785004 | 139.339996 | 139.589996 | 269,923 |
A | 1,731,076,200 | 137.669998 | 138.664993 | 134.940002 | 137.850006 | 358,378 |
A | 1,731,079,800 | 138.050003 | 138.559998 | 137.050003 | 137.192902 | 164,677 |
A | 1,731,083,400 | 137.25 | 137.339996 | 136.690002 | 136.819305 | 126,066 |
A | 1,731,087,000 | 136.804993 | 136.919998 | 136.259995 | 136.479996 | 298,883 |
A | 1,731,090,600 | 136.419998 | 137.649994 | 136.309998 | 137.320007 | 205,675 |
A | 1,731,094,200 | 137.309998 | 137.5 | 136.720001 | 137.240005 | 227,465 |
A | 1,731,097,800 | 137.279999 | 137.304794 | 136.559998 | 136.740005 | 253,297 |
A | 1,731,335,400 | 137.070007 | 137.460007 | 135.660004 | 135.779999 | 227,989 |
A | 1,731,339,000 | 135.779999 | 136.050003 | 135.369995 | 135.509995 | 787,590 |
A | 1,731,342,600 | 135.365005 | 135.675003 | 134.440002 | 134.649994 | 402,218 |
A | 1,731,346,200 | 134.654999 | 134.917206 | 134.039993 | 134.534607 | 471,480 |
A | 1,731,349,800 | 134.559998 | 134.559998 | 133.649994 | 133.705002 | 218,428 |
A | 1,731,353,400 | 133.699997 | 134.059998 | 133.419998 | 133.529999 | 404,841 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.