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 | 1,735,050,600 | 134.600006 | 135.610001 | 134.149994 | 135.380005 | 69,099 |
A | 1,735,054,200 | 135.384995 | 135.809998 | 135.25 | 135.516602 | 65,599 |
A | 1,735,057,800 | 135.475006 | 135.772095 | 135.390106 | 135.740005 | 46,795 |
A | 1,735,223,400 | 135.009995 | 135.75 | 134.970001 | 135.270004 | 65,158 |
A | 1,735,227,000 | 135.244995 | 135.610001 | 135.020004 | 135.294998 | 51,485 |
A | 1,735,230,600 | 135.289993 | 135.820007 | 135.25 | 135.615005 | 45,087 |
A | 1,735,234,200 | 135.634995 | 135.910004 | 135.380005 | 135.580002 | 43,801 |
A | 1,735,237,800 | 135.550003 | 135.6931 | 135.400604 | 135.585007 | 41,022 |
A | 1,735,241,400 | 135.589996 | 135.744995 | 135.5 | 135.600006 | 56,325 |
A | 1,735,245,000 | 135.559998 | 135.979996 | 135.494995 | 135.830002 | 119,323 |
A | 1,735,309,800 | 134.619995 | 136.222107 | 134.589996 | 135.429993 | 58,387 |
A | 1,735,313,400 | 135.539993 | 135.800003 | 135.020004 | 135.380005 | 41,886 |
A | 1,735,317,000 | 135.449997 | 135.690002 | 134.950104 | 134.950104 | 34,253 |
A | 1,735,320,600 | 135.009995 | 135.070007 | 134.660004 | 134.862503 | 53,737 |
A | 1,735,324,200 | 134.830002 | 135.720001 | 134.809998 | 135.699997 | 36,362 |
A | 1,735,327,800 | 135.660004 | 136.059998 | 135.210007 | 135.410004 | 53,309 |
A | 1,735,331,400 | 135.399994 | 135.800003 | 135.220001 | 135.550003 | 120,061 |
A | 1,735,569,000 | 134.399994 | 134.610001 | 133.240005 | 133.789993 | 62,440 |
A | 1,735,572,600 | 133.815002 | 134.479996 | 133.610001 | 134.350006 | 50,724 |
A | 1,735,576,200 | 134.360001 | 134.735001 | 134.029999 | 134.580002 | 47,949 |
A | 1,735,579,800 | 134.570007 | 135.074997 | 134.529999 | 135 | 48,113 |
A | 1,735,583,400 | 135.039993 | 135.570007 | 135 | 135.210007 | 77,681 |
A | 1,735,587,000 | 135.220001 | 135.589996 | 135.070007 | 135.220001 | 88,588 |
A | 1,735,590,600 | 135.210007 | 135.320007 | 134.419998 | 134.429993 | 178,331 |
A | 1,735,655,400 | 134.809998 | 135.910004 | 134.535797 | 135.220001 | 68,900 |
A | 1,735,659,000 | 135.190002 | 135.339996 | 134.549393 | 134.679993 | 40,814 |
A | 1,735,662,600 | 134.625 | 134.690002 | 134.296097 | 134.365005 | 59,681 |
A | 1,735,666,200 | 134.300003 | 134.820007 | 134.125 | 134.259995 | 52,304 |
A | 1,735,669,800 | 134.259995 | 134.630005 | 134.0914 | 134.371399 | 35,396 |
A | 1,735,673,400 | 134.289993 | 134.554993 | 134.029999 | 134.320007 | 68,362 |
A | 1,735,677,000 | 134.289993 | 134.410004 | 134.050003 | 134.380005 | 154,635 |
A | 1,735,828,200 | 135.210007 | 135.729996 | 134.020401 | 134.429993 | 148,272 |
A | 1,735,831,800 | 134.434998 | 134.589996 | 133.279999 | 133.559998 | 59,618 |
A | 1,735,835,400 | 133.442993 | 133.830002 | 133.280899 | 133.520004 | 70,979 |
A | 1,735,839,000 | 133.460007 | 133.660004 | 132.896103 | 133.139999 | 64,871 |
A | 1,735,842,600 | 133.130005 | 133.419998 | 132.910004 | 133.419998 | 88,364 |
A | 1,735,846,200 | 133.360001 | 133.574997 | 132.869995 | 133.485001 | 114,242 |
A | 1,735,849,800 | 133.487503 | 133.669998 | 133.130005 | 133.470001 | 212,844 |
A | 1,735,914,600 | 133.449997 | 134.610001 | 132.755005 | 134.175598 | 98,332 |
A | 1,735,918,200 | 134.080002 | 134.440002 | 133.960007 | 134.270004 | 56,564 |
A | 1,735,921,800 | 134.240005 | 135.190002 | 134.229996 | 135 | 49,119 |
A | 1,735,925,400 | 135.070007 | 135.610001 | 134.850006 | 135.610001 | 50,679 |
A | 1,735,929,000 | 135.690002 | 135.929993 | 135.595001 | 135.839996 | 49,326 |
A | 1,735,932,600 | 135.839996 | 136.050003 | 135.800003 | 135.970001 | 77,212 |
A | 1,735,936,200 | 135.910004 | 135.960007 | 135.550003 | 135.720001 | 201,056 |
A | 1,736,173,800 | 135.600006 | 138.339996 | 135.339996 | 137.720001 | 152,365 |
A | 1,736,177,400 | 137.740005 | 137.880005 | 137.009995 | 137.294998 | 100,123 |
A | 1,736,181,000 | 137.380005 | 137.860001 | 137.375 | 137.505005 | 77,476 |
A | 1,736,184,600 | 137.399994 | 137.610001 | 136.715302 | 137.050003 | 75,674 |
A | 1,736,188,200 | 137.059998 | 137.179993 | 136.229996 | 136.279999 | 77,866 |
A | 1,736,191,800 | 136.229996 | 136.610001 | 136.190002 | 136.539993 | 76,743 |
A | 1,736,195,400 | 136.529999 | 136.679993 | 135.869995 | 136.429993 | 163,101 |
A | 1,736,260,200 | 136.830002 | 140.279999 | 135.979996 | 138.414993 | 130,652 |
A | 1,736,263,800 | 138.300003 | 138.509995 | 137.309998 | 137.570007 | 63,597 |
A | 1,736,267,400 | 137.479996 | 137.789993 | 137.270004 | 137.660004 | 60,283 |
A | 1,736,271,000 | 137.699997 | 138.110001 | 137.449997 | 138.110001 | 76,086 |
A | 1,736,274,600 | 138.110001 | 138.139999 | 137.690094 | 138.059998 | 95,131 |
A | 1,736,278,200 | 138.059998 | 138.059998 | 136.949997 | 137.190002 | 97,358 |
A | 1,736,281,800 | 137.179993 | 137.539993 | 137.009995 | 137.449997 | 253,138 |
A | 1,736,346,600 | 137.679993 | 137.679993 | 135.630005 | 136.600006 | 107,582 |
A | 1,736,350,200 | 136.710007 | 137.365005 | 136.589996 | 137.164993 | 63,941 |
A | 1,736,353,800 | 137.210007 | 137.529999 | 136.759995 | 136.895004 | 85,506 |
A | 1,736,357,400 | 136.960007 | 137.240005 | 136.660004 | 137.210007 | 56,875 |
A | 1,736,361,000 | 137.139999 | 137.610001 | 136.800003 | 137.449997 | 48,394 |
A | 1,736,364,600 | 137.449997 | 137.639999 | 137.050003 | 137.244995 | 172,202 |
A | 1,736,368,200 | 137.190002 | 137.550003 | 136.839996 | 136.940002 | 299,123 |
A | 1,736,519,400 | 134.75 | 140.139999 | 134.709 | 138.029999 | 324,371 |
A | 1,736,523,000 | 137.520996 | 138.299896 | 137.289993 | 138.044998 | 105,675 |
A | 1,736,526,600 | 137.910004 | 137.990005 | 136.800003 | 137.190002 | 114,118 |
A | 1,736,530,200 | 137.184998 | 137.639999 | 136.960007 | 137.350006 | 110,154 |
A | 1,736,533,800 | 137.399994 | 138.100006 | 137.210007 | 137.919998 | 98,921 |
A | 1,736,537,400 | 137.910004 | 137.990005 | 137.080002 | 137.080002 | 101,177 |
A | 1,736,541,000 | 137.179993 | 137.610001 | 137.009995 | 137.505005 | 214,988 |
A | 1,736,778,600 | 137.220001 | 142.279999 | 137 | 141.529999 | 248,628 |
A | 1,736,782,200 | 141.570007 | 142.820007 | 141.419998 | 142.220001 | 204,718 |
A | 1,736,785,800 | 142.160004 | 142.160004 | 141.039993 | 141.869995 | 156,660 |
A | 1,736,789,400 | 141.860001 | 142.5 | 141.494995 | 142.279999 | 137,090 |
A | 1,736,793,000 | 142.279999 | 142.779999 | 142.005005 | 142.289993 | 121,809 |
A | 1,736,796,600 | 142.279999 | 142.279999 | 141.3871 | 141.610001 | 173,472 |
A | 1,736,800,200 | 141.580002 | 142.149994 | 141.369995 | 141.949997 | 235,457 |
A | 1,736,865,000 | 142 | 144.529999 | 141.979996 | 142.815002 | 273,755 |
A | 1,736,868,600 | 142.839996 | 143.389999 | 141.179993 | 141.309998 | 115,201 |
A | 1,736,872,200 | 141.309998 | 141.630005 | 140.149994 | 140.509995 | 120,312 |
A | 1,736,875,800 | 140.529999 | 145.380005 | 140.184998 | 143.869995 | 375,638 |
A | 1,736,879,400 | 143.839996 | 144.470001 | 143.449997 | 144.440002 | 267,016 |
A | 1,736,883,000 | 144.399994 | 144.440002 | 143.024994 | 143.815002 | 213,862 |
A | 1,736,886,600 | 143.850006 | 144.039993 | 142.766006 | 143.389999 | 504,274 |
A | 1,736,951,400 | 144.139999 | 146.5 | 144.139999 | 145.990005 | 342,097 |
A | 1,736,955,000 | 145.994995 | 146.440002 | 139.210007 | 139.210007 | 480,164 |
A | 1,736,958,600 | 139.029999 | 143.660004 | 138.679993 | 143.369995 | 314,169 |
A | 1,736,962,200 | 143.279999 | 143.820007 | 143.050003 | 143.497192 | 114,650 |
A | 1,736,965,800 | 143.509995 | 143.550003 | 142.479996 | 142.960007 | 116,659 |
A | 1,736,969,400 | 142.960007 | 143.619995 | 142.649994 | 143.5 | 137,103 |
A | 1,736,973,000 | 143.475006 | 143.630005 | 142.039993 | 142.259995 | 402,166 |
A | 1,737,037,800 | 142.779999 | 142.779999 | 140.429993 | 142.285004 | 205,585 |
A | 1,737,041,400 | 142.410004 | 144.248993 | 142.360001 | 143.970001 | 152,298 |
A | 1,737,045,000 | 144.029999 | 144.029999 | 143.309998 | 143.940002 | 110,786 |
A | 1,737,048,600 | 143.949997 | 144.029999 | 143.210007 | 143.589996 | 84,698 |
A | 1,737,052,200 | 143.619995 | 144.669998 | 143.619995 | 144.669998 | 143,674 |
A | 1,737,055,800 | 144.690002 | 144.899994 | 144.460007 | 144.5 | 190,708 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.