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 | 1,731,357,000 | 133.559998 | 133.899994 | 133.199997 | 133.880005 | 1,684,563 |
A | 1,731,421,800 | 133.860001 | 136.039993 | 133.729996 | 134.544998 | 254,344 |
A | 1,731,425,400 | 134.490005 | 134.800003 | 133.914993 | 134.645004 | 169,774 |
A | 1,731,429,000 | 134.600006 | 134.642502 | 133.949997 | 134.085007 | 91,787 |
A | 1,731,432,600 | 134.085007 | 134.240005 | 133.710007 | 134.134995 | 90,423 |
A | 1,731,436,200 | 134.199997 | 134.654999 | 133.929993 | 134.484207 | 141,096 |
A | 1,731,439,800 | 134.589996 | 134.809998 | 134.119995 | 134.282501 | 137,268 |
A | 1,731,443,400 | 134.259995 | 134.259995 | 133.639999 | 133.690002 | 256,977 |
A | 1,731,508,200 | 133.259995 | 134.100006 | 132.190002 | 133.440002 | 123,641 |
A | 1,731,511,800 | 133.460007 | 134.029999 | 133.139999 | 133.824997 | 91,338 |
A | 1,731,515,400 | 133.830002 | 134.350006 | 133.619995 | 134.300003 | 107,244 |
A | 1,731,519,000 | 134.289993 | 134.660004 | 134.190002 | 134.654999 | 71,918 |
A | 1,731,522,600 | 134.619995 | 134.630005 | 133.994995 | 134.365005 | 103,405 |
A | 1,731,526,200 | 134.345001 | 134.580002 | 134.119995 | 134.494995 | 98,613 |
A | 1,731,529,800 | 134.460007 | 134.869995 | 134.25 | 134.339996 | 231,619 |
A | 1,731,594,600 | 133.690002 | 134.350006 | 132.230103 | 132.389999 | 222,026 |
A | 1,731,598,200 | 132.360001 | 132.910004 | 131.910004 | 131.910004 | 119,360 |
A | 1,731,601,800 | 131.960007 | 132.080002 | 130.600006 | 130.850006 | 266,495 |
A | 1,731,605,400 | 130.860001 | 130.914093 | 130.240005 | 130.679993 | 364,895 |
A | 1,731,609,000 | 130.699997 | 131.460007 | 130.600006 | 131.399994 | 167,265 |
A | 1,731,612,600 | 131.369995 | 131.470001 | 130.740005 | 130.990005 | 229,805 |
A | 1,731,616,200 | 131.009995 | 131.080002 | 130.160004 | 130.210007 | 345,725 |
A | 1,731,681,000 | 129.470001 | 129.710007 | 126.330002 | 126.503304 | 625,982 |
A | 1,731,684,600 | 126.43 | 126.824997 | 125.82 | 126.580002 | 423,262 |
A | 1,731,688,200 | 126.57 | 127.349998 | 126.379997 | 126.989998 | 222,108 |
A | 1,731,691,800 | 126.959999 | 127.495003 | 126.879997 | 127.25 | 178,517 |
A | 1,731,695,400 | 127.209999 | 127.809998 | 127.150002 | 127.230003 | 268,883 |
A | 1,731,699,000 | 127.252502 | 128.050003 | 126.869003 | 127.440002 | 302,403 |
A | 1,731,702,600 | 127.434998 | 128.014603 | 127.010002 | 127.07 | 351,228 |
A | 1,731,940,200 | 126.919998 | 128.089996 | 126.620003 | 126.620003 | 200,832 |
A | 1,731,943,800 | 126.589996 | 127.290001 | 126.5 | 126.879997 | 100,906 |
A | 1,731,947,400 | 126.942497 | 127.199997 | 126.540001 | 126.830002 | 74,300 |
A | 1,731,951,000 | 126.800003 | 127.260002 | 126.695 | 126.909897 | 88,515 |
A | 1,731,954,600 | 126.909897 | 126.909897 | 126.480003 | 126.529999 | 82,907 |
A | 1,731,958,200 | 126.529999 | 126.580002 | 126.010002 | 126.449997 | 235,749 |
A | 1,731,961,800 | 126.459999 | 126.959999 | 126.459999 | 126.919998 | 279,105 |
A | 1,732,026,600 | 125.779999 | 126.509903 | 125.120003 | 126.394997 | 136,932 |
A | 1,732,030,200 | 126.440002 | 127.120003 | 126.260002 | 126.790001 | 170,234 |
A | 1,732,033,800 | 126.754997 | 127 | 126.290001 | 126.629997 | 157,960 |
A | 1,732,037,400 | 126.620003 | 127.014 | 126.426598 | 126.565002 | 91,648 |
A | 1,732,041,000 | 126.540001 | 126.919998 | 126.480003 | 126.800003 | 72,058 |
A | 1,732,044,600 | 126.709999 | 126.800003 | 126.160004 | 126.25 | 162,895 |
A | 1,732,048,200 | 126.279999 | 126.419998 | 125.629997 | 125.690002 | 373,110 |
A | 1,732,113,000 | 125.082497 | 126.730003 | 125.082497 | 126.379997 | 211,023 |
A | 1,732,116,600 | 126.32 | 126.610001 | 125.900002 | 126.105003 | 122,226 |
A | 1,732,120,200 | 126.040001 | 127.025002 | 126.004997 | 126.949997 | 100,601 |
A | 1,732,123,800 | 126.934998 | 127.160004 | 126.690002 | 127.114998 | 166,057 |
A | 1,732,127,400 | 127.114998 | 127.259903 | 126.839996 | 127.035004 | 127,712 |
A | 1,732,131,000 | 127.055 | 127.739998 | 126.949997 | 127.714996 | 155,702 |
A | 1,732,134,600 | 127.739998 | 128.710007 | 127.739998 | 128.589996 | 431,979 |
A | 1,732,199,400 | 129.710007 | 131 | 129.059998 | 130.815002 | 405,700 |
A | 1,732,203,000 | 130.820007 | 131.789993 | 130.455002 | 131.199997 | 222,115 |
A | 1,732,206,600 | 131.070007 | 131.630005 | 130.679993 | 131.580002 | 125,546 |
A | 1,732,210,200 | 131.580002 | 132.190002 | 131.399994 | 131.714996 | 155,330 |
A | 1,732,213,800 | 131.710007 | 132.039993 | 131.490005 | 131.779999 | 223,581 |
A | 1,732,217,400 | 131.800003 | 131.869995 | 131.354996 | 131.639999 | 383,616 |
A | 1,732,221,000 | 131.645004 | 132.160004 | 131.389999 | 132.050003 | 497,163 |
A | 1,732,285,800 | 132.100006 | 132.990005 | 131.5 | 132.520004 | 362,140 |
A | 1,732,289,400 | 132.559998 | 132.710007 | 131.800003 | 132.399994 | 198,441 |
A | 1,732,293,000 | 132.414993 | 133.490005 | 132.380096 | 133.039993 | 307,650 |
A | 1,732,296,600 | 133.039993 | 133.350006 | 132.740005 | 133.304993 | 122,472 |
A | 1,732,300,200 | 133.339996 | 133.847504 | 133.270004 | 133.679993 | 207,848 |
A | 1,732,303,800 | 133.679993 | 133.960007 | 133.509995 | 133.949997 | 204,751 |
A | 1,732,307,400 | 133.919998 | 134.320007 | 133.75 | 133.809998 | 390,545 |
A | 1,732,545,000 | 134.529999 | 135.279999 | 133.759995 | 135.279999 | 312,833 |
A | 1,732,548,600 | 135.264999 | 135.610001 | 135.014999 | 135.080002 | 211,985 |
A | 1,732,552,200 | 135.039993 | 135.190002 | 134.339996 | 134.339996 | 199,471 |
A | 1,732,555,800 | 134.460007 | 134.589996 | 133.934998 | 134.460007 | 223,566 |
A | 1,732,559,400 | 134.505005 | 134.619904 | 133.850006 | 134.130005 | 221,445 |
A | 1,732,563,000 | 134.160004 | 134.460007 | 133.960007 | 134.429993 | 260,400 |
A | 1,732,566,600 | 134.380005 | 134.600006 | 134.119995 | 134.5 | 507,741 |
A | 1,732,631,400 | 127.019997 | 134.289993 | 126.169998 | 132.570007 | 1,233,020 |
A | 1,732,635,000 | 132.5 | 133.550003 | 131.660004 | 133.149994 | 305,433 |
A | 1,732,638,600 | 133.100006 | 133.720001 | 132.270004 | 132.570007 | 230,807 |
A | 1,732,642,200 | 132.449997 | 132.705002 | 131.765106 | 132.115005 | 139,420 |
A | 1,732,645,800 | 132.240005 | 132.580002 | 132.110001 | 132.520004 | 194,218 |
A | 1,732,649,400 | 132.535004 | 132.919998 | 132.169998 | 132.660004 | 221,028 |
A | 1,732,653,000 | 132.729996 | 134.809998 | 132.720001 | 134.399994 | 709,842 |
A | 1,732,717,800 | 134.690002 | 138.375 | 134.235001 | 137.949997 | 435,349 |
A | 1,732,721,400 | 138.050003 | 139 | 137.929993 | 138.320007 | 295,771 |
A | 1,732,725,000 | 138.229996 | 138.380005 | 137.789993 | 138.289993 | 144,505 |
A | 1,732,728,600 | 138.294998 | 138.300003 | 137.5401 | 137.630005 | 139,569 |
A | 1,732,732,200 | 137.600006 | 138.100006 | 137.600006 | 138.050003 | 161,304 |
A | 1,732,735,800 | 138.009995 | 138.5 | 137.705002 | 138.410004 | 216,697 |
A | 1,732,739,400 | 138.389999 | 138.75 | 138.110001 | 138.160004 | 496,023 |
A | 1,732,890,600 | 137.270004 | 139.095001 | 137.084 | 137.820007 | 206,970 |
A | 1,732,894,200 | 137.860001 | 138.160004 | 137.529999 | 137.960007 | 152,555 |
A | 1,732,897,800 | 138.020004 | 138.029999 | 137.604996 | 137.710007 | 117,809 |
A | 1,733,149,800 | 137.830002 | 138.345901 | 137.104996 | 138.210007 | 176,806 |
A | 1,733,153,400 | 138.149994 | 139.300003 | 138.059998 | 138.854996 | 161,393 |
A | 1,733,157,000 | 138.845001 | 138.929993 | 138.309998 | 138.395004 | 91,303 |
A | 1,733,160,600 | 138.399994 | 139.168396 | 138.289993 | 139.054993 | 103,077 |
A | 1,733,164,200 | 139.054993 | 139.490005 | 139 | 139.360001 | 107,158 |
A | 1,733,167,800 | 139.330002 | 139.820007 | 139.130005 | 139.669998 | 193,143 |
A | 1,733,171,400 | 139.669998 | 140.020004 | 139.570007 | 139.619995 | 408,982 |
A | 1,733,236,200 | 138.809998 | 139.589996 | 136.699997 | 138.324997 | 302,312 |
A | 1,733,239,800 | 138.360001 | 138.755005 | 137.845001 | 138.699997 | 152,468 |
A | 1,733,243,400 | 138.669998 | 139.160004 | 138.509995 | 139.104996 | 117,069 |
A | 1,733,247,000 | 139.110001 | 139.449997 | 138.940002 | 139.350006 | 85,578 |
A | 1,733,250,600 | 139.300003 | 139.410004 | 138.580002 | 138.779999 | 113,395 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.