Search is not available for this dataset
date timestamp[us, tz=UTC]date 2025-01-02 05:00:00 2025-08-29 04:00:00 | open float64 82.8 789 | high float64 84.5 794 | low float64 82.1 778 | close float64 82.8 787 | volume float64 6.74M 184M | symbol unknown | mic unknown | price float64 82.8 787 | sid int64 4.47k 11k | backfilled bool 1
class |
|---|---|---|---|---|---|---|---|---|---|---|
2025-02-25T05:00:00Z | 177.114881 | 177.811255 | 173.782297 | 174.508499 | 41,913,400 | "GOOGL" | "XNMS" | 174.508499 | 5,383 | false |
2025-02-26T05:00:00Z | 174.160326 | 175.165073 | 170.688455 | 171.832474 | 35,431,300 | "GOOGL" | "XNMS" | 171.832474 | 5,383 | false |
2025-02-27T05:00:00Z | 173.085929 | 173.65296 | 167.067363 | 167.624451 | 39,991,000 | "GOOGL" | "XNMS" | 167.624451 | 5,383 | false |
2025-02-28T05:00:00Z | 167.803525 | 169.723505 | 165.903461 | 169.395218 | 48,130,600 | "GOOGL" | "XNMS" | 169.395218 | 5,383 | false |
2025-03-03T05:00:00Z | 171.036614 | 172.469134 | 165.067791 | 166.142181 | 40,770,500 | "GOOGL" | "XNMS" | 166.142181 | 5,383 | false |
2025-03-04T05:00:00Z | 165.376201 | 172.389556 | 164.938485 | 170.031876 | 45,388,000 | "GOOGL" | "XNMS" | 170.031876 | 5,383 | false |
2025-03-05T05:00:00Z | 169.633977 | 172.877032 | 168.181557 | 172.120987 | 30,954,900 | "GOOGL" | "XNMS" | 172.120987 | 5,383 | false |
2025-03-06T05:00:00Z | 169.643932 | 173.901692 | 169.614089 | 171.454483 | 28,302,000 | "GOOGL" | "XNMS" | 171.454483 | 5,383 | false |
2025-03-07T05:00:00Z | 170.370108 | 174.060837 | 169.385262 | 172.956604 | 27,385,800 | "GOOGL" | "XNMS" | 172.956604 | 5,383 | false |
2025-03-10T04:00:00Z | 167.57847 | 167.777672 | 163.026988 | 165.198151 | 43,604,000 | "GOOGL" | "XNMS" | 165.198151 | 5,383 | false |
2025-03-11T04:00:00Z | 164.242051 | 166.074595 | 160.716381 | 163.375565 | 39,587,400 | "GOOGL" | "XNMS" | 163.375565 | 5,383 | false |
2025-03-12T04:00:00Z | 165.905299 | 166.961003 | 162.86765 | 166.433151 | 28,372,400 | "GOOGL" | "XNMS" | 166.433151 | 5,383 | false |
2025-03-13T04:00:00Z | 165.367467 | 165.457114 | 161.453393 | 162.100754 | 31,756,200 | "GOOGL" | "XNMS" | 162.100754 | 5,383 | false |
2025-03-14T04:00:00Z | 162.608678 | 165.815636 | 161.791992 | 164.819687 | 31,995,900 | "GOOGL" | "XNMS" | 164.819687 | 5,383 | false |
2025-03-17T04:00:00Z | 164.361581 | 165.626441 | 163.007089 | 163.624573 | 31,184,300 | "GOOGL" | "XNMS" | 163.624573 | 5,383 | false |
2025-03-18T04:00:00Z | 163.017013 | 163.584712 | 156.085213 | 160.019211 | 42,074,800 | "GOOGL" | "XNMS" | 160.019211 | 5,383 | false |
2025-03-19T04:00:00Z | 161.104819 | 165.198172 | 160.347902 | 163.226196 | 34,275,600 | "GOOGL" | "XNMS" | 163.226196 | 5,383 | false |
2025-03-20T04:00:00Z | 160.915581 | 164.222125 | 160.308051 | 162.140594 | 28,138,500 | "GOOGL" | "XNMS" | 162.140594 | 5,383 | false |
2025-03-21T04:00:00Z | 160.557052 | 163.574778 | 160.23834 | 163.32579 | 36,625,800 | "GOOGL" | "XNMS" | 163.32579 | 5,383 | false |
2025-03-24T04:00:00Z | 166.393325 | 167.638262 | 164.471134 | 167.000839 | 30,879,100 | "GOOGL" | "XNMS" | 167.000839 | 5,383 | false |
2025-03-25T04:00:00Z | 168.295584 | 169.93891 | 167.638269 | 169.869186 | 24,174,400 | "GOOGL" | "XNMS" | 169.869186 | 5,383 | false |
2025-03-26T04:00:00Z | 168.315493 | 168.923023 | 164.172339 | 164.391449 | 28,901,600 | "GOOGL" | "XNMS" | 164.391449 | 5,383 | false |
2025-03-27T04:00:00Z | 163.963189 | 164.749983 | 161.343837 | 161.58287 | 24,508,300 | "GOOGL" | "XNMS" | 161.58287 | 5,383 | false |
2025-03-28T04:00:00Z | 159.839964 | 161.164579 | 153.007749 | 153.70491 | 48,669,300 | "GOOGL" | "XNMS" | 153.70491 | 5,383 | false |
2025-03-31T04:00:00Z | 152.489855 | 154.910005 | 150.049781 | 154.013657 | 54,603,500 | "GOOGL" | "XNMS" | 154.013657 | 5,383 | false |
2025-04-01T04:00:00Z | 152.997769 | 157.459634 | 152.997769 | 156.433807 | 30,672,900 | "GOOGL" | "XNMS" | 156.433807 | 5,383 | false |
2025-04-02T04:00:00Z | 154.521586 | 157.768392 | 154.073412 | 156.403931 | 25,041,700 | "GOOGL" | "XNMS" | 156.403931 | 5,383 | false |
2025-04-03T04:00:00Z | 150.497947 | 152.161181 | 149.780862 | 150.109528 | 46,883,400 | "GOOGL" | "XNMS" | 150.109528 | 5,383 | false |
2025-04-04T04:00:00Z | 147.410512 | 150.458131 | 144.791174 | 145.010284 | 62,259,500 | "GOOGL" | "XNMS" | 145.010284 | 5,383 | false |
2025-04-07T04:00:00Z | 140.976689 | 152.230924 | 139.960816 | 146.155624 | 76,794,100 | "GOOGL" | "XNMS" | 146.155624 | 5,383 | false |
2025-04-08T04:00:00Z | 150.607503 | 151.623375 | 142.450673 | 144.113907 | 52,200,200 | "GOOGL" | "XNMS" | 144.113907 | 5,383 | false |
2025-04-09T04:00:00Z | 143.835069 | 158.903794 | 143.32714 | 158.0672 | 70,406,200 | "GOOGL" | "XNMS" | 158.0672 | 5,383 | false |
2025-04-10T04:00:00Z | 155.905953 | 157.081182 | 149.322725 | 152.201035 | 48,022,000 | "GOOGL" | "XNMS" | 152.201035 | 5,383 | false |
2025-04-11T04:00:00Z | 152.280693 | 157.031377 | 152.20103 | 156.503525 | 33,636,200 | "GOOGL" | "XNMS" | 156.503525 | 5,383 | false |
2025-04-14T04:00:00Z | 159.351946 | 161.064981 | 156.921826 | 158.42572 | 30,333,000 | "GOOGL" | "XNMS" | 158.42572 | 5,383 | false |
2025-04-15T04:00:00Z | 158.48545 | 159.003332 | 154.581329 | 155.676865 | 27,551,500 | "GOOGL" | "XNMS" | 155.676865 | 5,383 | false |
2025-04-16T04:00:00Z | 152.479905 | 155.258598 | 150.896333 | 152.708969 | 28,187,400 | "GOOGL" | "XNMS" | 152.708969 | 5,383 | false |
2025-04-17T04:00:00Z | 153.665072 | 154.053492 | 147.89853 | 150.54776 | 33,046,600 | "GOOGL" | "XNMS" | 150.54776 | 5,383 | false |
2025-04-21T04:00:00Z | 148.27699 | 148.346699 | 145.508251 | 147.071884 | 26,049,100 | "GOOGL" | "XNMS" | 147.071884 | 5,383 | false |
2025-04-22T04:00:00Z | 148.286939 | 151.573576 | 147.938351 | 150.856491 | 26,971,800 | "GOOGL" | "XNMS" | 150.856491 | 5,383 | false |
2025-04-23T04:00:00Z | 154.979721 | 156.891942 | 153.187008 | 154.720779 | 31,128,800 | "GOOGL" | "XNMS" | 154.720779 | 5,383 | false |
2025-04-24T04:00:00Z | 155.51753 | 158.943599 | 155.158987 | 158.634857 | 45,894,000 | "GOOGL" | "XNMS" | 158.634857 | 5,383 | false |
2025-04-25T04:00:00Z | 164.401405 | 165.427232 | 160.387714 | 161.304001 | 56,034,000 | "GOOGL" | "XNMS" | 161.304001 | 5,383 | false |
2025-04-28T04:00:00Z | 161.772078 | 162.489163 | 157.957604 | 159.959457 | 29,745,800 | "GOOGL" | "XNMS" | 159.959457 | 5,383 | false |
2025-04-29T04:00:00Z | 159.670662 | 160.088959 | 156.882 | 159.511307 | 26,809,000 | "GOOGL" | "XNMS" | 159.511307 | 5,383 | false |
2025-04-30T04:00:00Z | 157.340113 | 158.624897 | 154.770562 | 158.156799 | 34,981,100 | "GOOGL" | "XNMS" | 158.156799 | 5,383 | false |
2025-05-01T04:00:00Z | 159.800119 | 161.294044 | 158.266364 | 160.646683 | 30,203,200 | "GOOGL" | "XNMS" | 160.646683 | 5,383 | false |
2025-05-02T04:00:00Z | 162.748147 | 164.301826 | 161.214376 | 163.365631 | 25,715,000 | "GOOGL" | "XNMS" | 163.365631 | 5,383 | false |
2025-05-05T04:00:00Z | 162.339771 | 164.720089 | 162.060906 | 163.544876 | 21,341,800 | "GOOGL" | "XNMS" | 163.544876 | 5,383 | false |
2025-05-06T04:00:00Z | 161.513159 | 164.132511 | 160.537132 | 162.568863 | 21,277,200 | "GOOGL" | "XNMS" | 162.568863 | 5,383 | false |
2025-05-07T04:00:00Z | 163.415402 | 164.331674 | 147.241176 | 150.766846 | 127,490,100 | "GOOGL" | "XNMS" | 150.766846 | 5,383 | false |
2025-05-08T04:00:00Z | 154.372191 | 155.298416 | 152.28069 | 153.655106 | 57,498,700 | "GOOGL" | "XNMS" | 153.655106 | 5,383 | false |
2025-05-09T04:00:00Z | 153.545564 | 154.422004 | 151.583542 | 152.131317 | 32,435,300 | "GOOGL" | "XNMS" | 152.131317 | 5,383 | false |
2025-05-12T04:00:00Z | 156.852104 | 158.455583 | 155.617121 | 157.818176 | 44,138,800 | "GOOGL" | "XNMS" | 157.818176 | 5,383 | false |
2025-05-13T04:00:00Z | 158.146857 | 159.919662 | 155.527519 | 158.883865 | 42,382,100 | "GOOGL" | "XNMS" | 158.883865 | 5,383 | false |
2025-05-14T04:00:00Z | 159.312119 | 166.323598 | 158.963531 | 164.700195 | 48,755,900 | "GOOGL" | "XNMS" | 164.700195 | 5,383 | false |
2025-05-15T04:00:00Z | 165.168289 | 165.5368 | 161.712342 | 163.295914 | 33,146,700 | "GOOGL" | "XNMS" | 163.295914 | 5,383 | false |
2025-05-16T04:00:00Z | 167.050617 | 168.664065 | 164.949162 | 165.516861 | 42,846,900 | "GOOGL" | "XNMS" | 165.516861 | 5,383 | false |
2025-05-19T04:00:00Z | 163.843656 | 165.965034 | 163.554838 | 165.865433 | 30,426,100 | "GOOGL" | "XNMS" | 165.865433 | 5,383 | false |
2025-05-20T04:00:00Z | 165.7559 | 167.817523 | 162.240199 | 163.315826 | 46,607,700 | "GOOGL" | "XNMS" | 163.315826 | 5,383 | false |
2025-05-21T04:00:00Z | 163.027004 | 172.438725 | 162.897525 | 167.877274 | 73,416,000 | "GOOGL" | "XNMS" | 167.877274 | 5,383 | false |
2025-05-22T04:00:00Z | 171.153944 | 176.054014 | 170.018562 | 170.177902 | 74,864,400 | "GOOGL" | "XNMS" | 170.177902 | 5,383 | false |
2025-05-23T04:00:00Z | 168.375235 | 169.271599 | 167.209976 | 167.787628 | 35,211,400 | "GOOGL" | "XNMS" | 167.787628 | 5,383 | false |
2025-05-27T04:00:00Z | 169.470799 | 172.468602 | 169.311444 | 172.199692 | 37,995,700 | "GOOGL" | "XNMS" | 172.199692 | 5,383 | false |
2025-05-28T04:00:00Z | 172.458643 | 174.560098 | 171.213706 | 171.66188 | 34,784,000 | "GOOGL" | "XNMS" | 171.66188 | 5,383 | false |
2025-05-29T04:00:00Z | 173.295226 | 173.713523 | 169.938881 | 171.163895 | 29,317,300 | "GOOGL" | "XNMS" | 171.163895 | 5,383 | false |
2025-05-30T04:00:00Z | 170.655983 | 171.512501 | 166.761816 | 171.044403 | 52,639,900 | "GOOGL" | "XNMS" | 171.044403 | 5,383 | false |
2025-06-02T04:00:00Z | 167.16017 | 169.181946 | 166.711996 | 168.345352 | 38,612,300 | "GOOGL" | "XNMS" | 168.345352 | 5,383 | false |
2025-06-03T04:00:00Z | 166.811619 | 167.7976 | 164.610564 | 165.506912 | 45,084,900 | "GOOGL" | "XNMS" | 165.506912 | 5,383 | false |
2025-06-04T04:00:00Z | 166.064663 | 167.538664 | 165.686197 | 167.369354 | 26,900,800 | "GOOGL" | "XNMS" | 167.369354 | 5,383 | false |
2025-06-05T04:00:00Z | 169.650049 | 170.237655 | 166.911187 | 167.528687 | 36,379,100 | "GOOGL" | "XNMS" | 167.528687 | 5,383 | false |
2025-06-06T04:00:00Z | 170.13807 | 173.793203 | 170.13807 | 172.976517 | 35,731,800 | "GOOGL" | "XNMS" | 172.976517 | 5,383 | false |
2025-06-09T04:00:00Z | 174.043487 | 175.968005 | 173.873972 | 175.589081 | 28,935,900 | "GOOGL" | "XNMS" | 175.589081 | 5,383 | false |
2025-06-10T04:00:00Z | 175.698783 | 180.594819 | 174.412459 | 178.091965 | 61,766,100 | "GOOGL" | "XNMS" | 178.091965 | 5,383 | false |
2025-06-11T04:00:00Z | 179.258603 | 179.856887 | 176.24719 | 176.84549 | 31,646,800 | "GOOGL" | "XNMS" | 176.84549 | 5,383 | false |
2025-06-12T04:00:00Z | 175.678826 | 176.217298 | 174.252901 | 175.200195 | 20,941,900 | "GOOGL" | "XNMS" | 175.200195 | 5,383 | false |
2025-06-13T04:00:00Z | 171.949474 | 176.626135 | 171.899613 | 174.173126 | 27,663,100 | "GOOGL" | "XNMS" | 174.173126 | 5,383 | false |
2025-06-16T04:00:00Z | 174.232945 | 176.436665 | 174.153171 | 176.267151 | 27,389,200 | "GOOGL" | "XNMS" | 176.267151 | 5,383 | false |
2025-06-17T04:00:00Z | 175.200189 | 176.855471 | 174.08338 | 175.449478 | 24,973,000 | "GOOGL" | "XNMS" | 175.449478 | 5,383 | false |
2025-06-18T04:00:00Z | 175.509316 | 176.057754 | 172.707312 | 172.826981 | 28,707,500 | "GOOGL" | "XNMS" | 172.826981 | 5,383 | false |
2025-06-20T04:00:00Z | 173.455189 | 173.844079 | 164.989349 | 166.165985 | 75,659,900 | "GOOGL" | "XNMS" | 166.165985 | 5,383 | false |
2025-06-23T04:00:00Z | 165.797022 | 166.863971 | 161.539165 | 164.720093 | 57,671,000 | "GOOGL" | "XNMS" | 164.720093 | 5,383 | false |
2025-06-24T04:00:00Z | 166.445176 | 167.741481 | 165.65743 | 166.295609 | 40,524,300 | "GOOGL" | "XNMS" | 166.295609 | 5,383 | false |
2025-06-25T04:00:00Z | 167.153162 | 171.869702 | 167.073387 | 170.194473 | 35,479,000 | "GOOGL" | "XNMS" | 170.194473 | 5,383 | false |
2025-06-26T04:00:00Z | 171.939483 | 173.195908 | 169.456576 | 173.046326 | 31,796,700 | "GOOGL" | "XNMS" | 173.046326 | 5,383 | false |
2025-06-27T04:00:00Z | 173.04633 | 178.171708 | 171.241481 | 178.022141 | 108,140,200 | "GOOGL" | "XNMS" | 178.022141 | 5,383 | false |
2025-06-30T04:00:00Z | 180.265743 | 180.71446 | 174.083383 | 175.728683 | 63,378,900 | "GOOGL" | "XNMS" | 175.728683 | 5,383 | false |
2025-07-01T04:00:00Z | 175.240076 | 175.589072 | 173.036356 | 175.339783 | 35,904,500 | "GOOGL" | "XNMS" | 175.339783 | 5,383 | false |
2025-07-02T04:00:00Z | 175.040633 | 178.351196 | 174.571984 | 178.131821 | 29,128,900 | "GOOGL" | "XNMS" | 178.131821 | 5,383 | false |
2025-07-03T04:00:00Z | 177.992218 | 179.158888 | 176.546346 | 179.019287 | 21,689,700 | "GOOGL" | "XNMS" | 179.019287 | 5,383 | false |
2025-07-07T04:00:00Z | 178.550626 | 178.789948 | 175.180236 | 176.287079 | 34,175,600 | "GOOGL" | "XNMS" | 176.287079 | 5,383 | false |
2025-07-08T04:00:00Z | 177.344076 | 177.443782 | 172.318405 | 173.863998 | 40,442,500 | "GOOGL" | "XNMS" | 173.863998 | 5,383 | false |
2025-07-09T04:00:00Z | 174.751486 | 178.92957 | 172.278545 | 176.117584 | 43,025,600 | "GOOGL" | "XNMS" | 176.117584 | 5,383 | false |
2025-07-10T04:00:00Z | 175.130401 | 177.922424 | 173.883957 | 177.114731 | 29,252,400 | "GOOGL" | "XNMS" | 177.114731 | 5,383 | false |
2025-07-11T04:00:00Z | 176.287092 | 180.913892 | 175.977976 | 179.677429 | 34,282,900 | "GOOGL" | "XNMS" | 179.677429 | 5,383 | false |
2025-07-14T04:00:00Z | 180.495064 | 183.147501 | 179.168846 | 181.043503 | 32,536,600 | "GOOGL" | "XNMS" | 181.043503 | 5,383 | false |
2025-07-15T04:00:00Z | 182.289978 | 183.695971 | 181.083428 | 181.482285 | 33,448,300 | "GOOGL" | "XNMS" | 181.482285 | 5,383 | false |
2025-07-16T04:00:00Z | 182.718745 | 183.805641 | 181.51218 | 182.449509 | 33,104,200 | "GOOGL" | "XNMS" | 182.449509 | 5,383 | false |
2025-07-17T04:00:00Z | 181.621864 | 183.5364 | 179.966582 | 183.05777 | 31,992,600 | "GOOGL" | "XNMS" | 183.05777 | 5,383 | false |
2025-07-18T04:00:00Z | 184.872599 | 185.889701 | 183.187419 | 184.533569 | 34,014,500 | "GOOGL" | "XNMS" | 184.533569 | 5,383 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.