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
| 1,757,003,400
| 126.699997
| 127.449997
| 126.669998
| 127.385002
| 204,661
|
A
| 1,757,007,000
| 127.410004
| 127.82
| 127.18
| 127.800003
| 224,671
|
A
| 1,757,010,600
| 127.800003
| 128.720001
| 127.550003
| 128.550003
| 340,639
|
A
| 1,757,014,200
| 128.509995
| 128.830002
| 128.259995
| 128.550003
| 673,030
|
A
| 1,757,079,000
| 128.720001
| 131
| 128.714996
| 129.514999
| 331,440
|
A
| 1,757,082,600
| 129.542496
| 129.542496
| 128.729996
| 129.039993
| 151,501
|
A
| 1,757,086,200
| 129.089996
| 129.279999
| 128.759995
| 128.904999
| 151,617
|
A
| 1,757,089,800
| 128.899994
| 129.014999
| 128.740005
| 128.75
| 98,942
|
A
| 1,757,093,400
| 128.75
| 128.990005
| 128.429993
| 128.570007
| 118,105
|
A
| 1,757,097,000
| 128.550003
| 128.820007
| 128.389999
| 128.725006
| 161,029
|
A
| 1,757,100,600
| 128.690002
| 129
| 128.619995
| 128.774994
| 293,337
|
A
| 1,757,338,200
| 127.474998
| 128.160004
| 126.279999
| 127.019997
| 310,046
|
A
| 1,757,341,800
| 126.989998
| 128.419998
| 126.989998
| 128.279999
| 90,906
|
A
| 1,757,345,400
| 128.285004
| 128.419998
| 127.800003
| 127.800003
| 80,836
|
A
| 1,757,349,000
| 127.824997
| 128.039993
| 127.379997
| 127.614998
| 135,706
|
A
| 1,757,352,600
| 127.605003
| 127.849998
| 127.3218
| 127.440002
| 168,492
|
A
| 1,757,356,200
| 127.485001
| 127.529999
| 126.830002
| 126.875
| 618,065
|
A
| 1,757,359,800
| 126.875
| 128.229996
| 126.779999
| 128.110001
| 409,027
|
A
| 1,757,424,600
| 128.100006
| 128.264999
| 126.285004
| 126.334999
| 145,231
|
A
| 1,757,428,200
| 126.379997
| 126.510002
| 126.120003
| 126.339996
| 95,652
|
A
| 1,757,431,800
| 126.360001
| 126.724998
| 125.849998
| 126.160004
| 117,665
|
A
| 1,757,435,400
| 126.154999
| 126.830002
| 126.154999
| 126.824997
| 74,386
|
A
| 1,757,439,000
| 126.790001
| 126.945
| 126.57
| 126.665001
| 82,770
|
A
| 1,757,442,600
| 126.665001
| 126.779999
| 126.080002
| 126.425003
| 225,381
|
A
| 1,757,446,200
| 126.400002
| 126.830002
| 126.230003
| 126.300003
| 357,959
|
A
| 1,757,511,000
| 125.919998
| 126.720001
| 124.669998
| 125.605003
| 186,623
|
A
| 1,757,514,600
| 125.610001
| 125.699997
| 125.07
| 125.510002
| 139,235
|
A
| 1,757,518,200
| 125.510002
| 125.760002
| 125.309998
| 125.379997
| 64,787
|
A
| 1,757,521,800
| 125.339996
| 125.519997
| 124.900002
| 125.029999
| 73,672
|
A
| 1,757,525,400
| 124.989998
| 124.989998
| 124.294998
| 124.43
| 121,308
|
A
| 1,757,529,000
| 124.43
| 124.699997
| 124.019997
| 124.050003
| 170,231
|
A
| 1,757,532,600
| 124.029999
| 124.5
| 124.010002
| 124.120003
| 459,961
|
A
| 1,757,597,400
| 125.510002
| 126.440002
| 124.870003
| 126.169998
| 157,730
|
A
| 1,757,601,000
| 126.169998
| 126.400002
| 125.790001
| 126.089996
| 119,468
|
A
| 1,757,604,600
| 126.199997
| 126.349998
| 125.690002
| 126.080002
| 158,488
|
A
| 1,757,608,200
| 126.089996
| 126.6399
| 125.879997
| 126.510002
| 208,983
|
A
| 1,757,611,800
| 126.529999
| 126.580002
| 125.970001
| 126.019997
| 230,779
|
A
| 1,757,615,400
| 126.035004
| 126.639999
| 125.839996
| 126.639999
| 137,422
|
A
| 1,757,619,000
| 126.660004
| 127.044998
| 126.480003
| 126.730003
| 231,520
|
A
| 1,757,683,800
| 126.449997
| 126.525002
| 124.800003
| 124.910004
| 129,891
|
A
| 1,757,687,400
| 124.849998
| 124.860001
| 124.154999
| 124.154999
| 121,046
|
A
| 1,757,691,000
| 124.172501
| 124.620003
| 124.029999
| 124.425003
| 131,010
|
A
| 1,757,694,600
| 124.425003
| 124.599998
| 124.230003
| 124.550003
| 87,844
|
A
| 1,757,698,200
| 124.489998
| 124.675003
| 124.440002
| 124.610001
| 72,822
|
A
| 1,757,701,800
| 124.599998
| 124.800003
| 123.809998
| 123.839996
| 121,757
|
A
| 1,757,705,400
| 123.870003
| 123.879997
| 123.129997
| 123.199997
| 295,177
|
A
| 1,757,943,000
| 123.989998
| 126.410004
| 123.699997
| 126.089996
| 254,816
|
A
| 1,757,946,600
| 126.059998
| 126.357498
| 124.980003
| 125
| 198,514
|
A
| 1,757,950,200
| 124.995003
| 125.190002
| 124.559998
| 124.864998
| 151,462
|
A
| 1,757,953,800
| 124.82
| 125.760002
| 124.82
| 125.610001
| 140,297
|
A
| 1,757,957,400
| 125.587502
| 126.139999
| 125.510002
| 125.849998
| 272,610
|
A
| 1,757,961,000
| 125.82
| 126.098999
| 125.699997
| 125.875
| 220,290
|
A
| 1,757,964,600
| 125.849998
| 125.93
| 125.410004
| 125.620003
| 543,011
|
A
| 1,758,029,400
| 125.629997
| 126.629997
| 125.019997
| 125.734001
| 194,044
|
A
| 1,758,033,000
| 125.739998
| 126.400002
| 125.5
| 125.889999
| 249,423
|
A
| 1,758,036,600
| 125.910004
| 127
| 125.879997
| 126.724998
| 165,708
|
A
| 1,758,040,200
| 126.760002
| 127.264999
| 126.339996
| 126.599998
| 173,533
|
A
| 1,758,043,800
| 126.599998
| 126.9599
| 126.550003
| 126.839996
| 122,033
|
A
| 1,758,047,400
| 126.900002
| 127.581398
| 126.834999
| 127.040001
| 175,191
|
A
| 1,758,051,000
| 126.995003
| 127.260002
| 126.57
| 127.190002
| 336,074
|
A
| 1,758,115,800
| 127.720001
| 128.889999
| 127.375
| 128.809998
| 201,682
|
A
| 1,758,119,400
| 128.820007
| 129.080002
| 128.5047
| 128.610001
| 172,253
|
A
| 1,758,123,000
| 128.619995
| 128.800003
| 128.044998
| 128.080002
| 145,433
|
A
| 1,758,126,600
| 128.119995
| 128.300003
| 127.839996
| 127.985001
| 113,137
|
A
| 1,758,130,200
| 128.050003
| 130.080002
| 127.949997
| 129.110001
| 239,633
|
A
| 1,758,133,800
| 129.119995
| 129.139999
| 126.379997
| 126.885002
| 207,815
|
A
| 1,758,137,400
| 126.919998
| 127.440002
| 126.669998
| 126.739998
| 356,334
|
A
| 1,758,202,200
| 127.760002
| 128.279999
| 126.980003
| 128.220001
| 174,427
|
A
| 1,758,205,800
| 128.220001
| 128.309998
| 126.760002
| 127.410004
| 129,818
|
A
| 1,758,209,400
| 127.470001
| 128.279999
| 127.370003
| 128.214996
| 90,376
|
A
| 1,758,213,000
| 128.300003
| 128.539993
| 127.849998
| 127.940002
| 92,367
|
A
| 1,758,216,600
| 128.020004
| 128.100006
| 127.650002
| 127.919998
| 84,066
|
A
| 1,758,220,200
| 127.889999
| 128.350006
| 127.574997
| 127.68
| 157,905
|
A
| 1,758,223,800
| 127.639999
| 128.029999
| 127.589996
| 127.620003
| 251,375
|
A
| 1,758,288,600
| 128.279999
| 128.550003
| 127.264999
| 127.400002
| 348,061
|
A
| 1,758,292,200
| 127.394997
| 127.629997
| 126.699997
| 126.699997
| 126,736
|
A
| 1,758,295,800
| 126.695
| 127.029999
| 126.360001
| 126.879997
| 107,157
|
A
| 1,758,299,400
| 126.82
| 126.879997
| 126.580002
| 126.760002
| 72,937
|
A
| 1,758,303,000
| 126.709999
| 126.809998
| 126.014999
| 126.360001
| 118,166
|
A
| 1,758,306,600
| 126.315002
| 127.379997
| 126.220001
| 127.175003
| 174,656
|
A
| 1,758,310,200
| 127.129997
| 127.190002
| 126.209999
| 126.32
| 338,746
|
A
| 1,758,547,800
| 125.5
| 126.290001
| 125.169998
| 125.415001
| 95,262
|
A
| 1,758,551,400
| 125.510002
| 126.550003
| 125.419998
| 126.190002
| 99,487
|
A
| 1,758,555,000
| 126.190002
| 126.5
| 125.910004
| 126.004997
| 69,875
|
A
| 1,758,558,600
| 126.040001
| 126.32
| 125.5
| 125.68
| 73,545
|
A
| 1,758,562,200
| 125.699997
| 126.089996
| 125.550003
| 125.910004
| 65,869
|
A
| 1,758,565,800
| 125.870003
| 126.120003
| 125.695
| 126.07
| 104,599
|
A
| 1,758,569,400
| 126.059998
| 126.620003
| 125.959999
| 126.339996
| 218,347
|
A
| 1,758,634,200
| 126.169998
| 126.900002
| 125.985001
| 126.269997
| 60,837
|
A
| 1,758,637,800
| 126.330002
| 126.985001
| 126.07
| 126.547501
| 90,206
|
A
| 1,758,641,400
| 126.510002
| 126.724998
| 126.235001
| 126.620003
| 78,689
|
A
| 1,758,645,000
| 126.690002
| 126.910004
| 126.440002
| 126.495003
| 96,746
|
A
| 1,758,648,600
| 126.495003
| 126.558502
| 125.897499
| 126.214996
| 145,441
|
A
| 1,758,652,200
| 126.214996
| 126.370003
| 125.940002
| 126.089996
| 145,508
|
A
| 1,758,655,800
| 126.032501
| 126.68
| 125.919998
| 125.940002
| 269,962
|
A
| 1,758,720,600
| 125.169998
| 125.959999
| 124.82
| 124.830002
| 202,756
|
A
| 1,758,724,200
| 124.722504
| 125.080002
| 124.629997
| 124.949997
| 102,215
|
A
| 1,758,727,800
| 124.839996
| 125
| 124.532501
| 124.764999
| 73,921
|
A
| 1,758,731,400
| 124.764999
| 125.220001
| 124.644997
| 124.650002
| 73,901
|
A
| 1,758,735,000
| 124.695
| 124.695
| 124.074997
| 124.190002
| 89,660
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.