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
| 1,706,286,600
| 132.117203
| 132.270004
| 131.460007
| 131.550797
| 97,441
|
A
| 1,706,290,200
| 131.529999
| 131.570007
| 130.860001
| 130.889999
| 86,014
|
A
| 1,706,293,800
| 130.899994
| 131.160004
| 130.675003
| 130.899994
| 100,269
|
A
| 1,706,297,400
| 130.889999
| 131.380005
| 130.710007
| 131.020004
| 133,171
|
A
| 1,706,301,000
| 131.059998
| 131.110001
| 130.639999
| 131
| 202,671
|
A
| 1,706,538,600
| 131.75
| 132.199997
| 131.279999
| 131.595001
| 136,791
|
A
| 1,706,542,200
| 131.539993
| 132.300003
| 131.440002
| 132.160004
| 160,155
|
A
| 1,706,545,800
| 132.119995
| 132.429993
| 131.570007
| 132.141998
| 122,018
|
A
| 1,706,549,400
| 132.110001
| 132.205002
| 131.800003
| 132.199997
| 99,132
|
A
| 1,706,553,000
| 132.210007
| 132.309998
| 131.850006
| 131.870407
| 65,434
|
A
| 1,706,556,600
| 131.880005
| 132.770004
| 131.830002
| 132.619995
| 124,162
|
A
| 1,706,560,200
| 132.639999
| 132.899994
| 132.350006
| 132.820007
| 367,400
|
A
| 1,706,625,000
| 132.830002
| 133.970001
| 132.815002
| 132.970001
| 186,386
|
A
| 1,706,628,600
| 132.960007
| 133.479996
| 132.690002
| 133.255005
| 110,581
|
A
| 1,706,632,200
| 133.309998
| 133.470001
| 132.979996
| 133.320007
| 93,594
|
A
| 1,706,635,800
| 133.309998
| 133.529999
| 133.059998
| 133.460007
| 117,917
|
A
| 1,706,639,400
| 133.449997
| 134.220001
| 133.139999
| 134.095001
| 302,757
|
A
| 1,706,643,000
| 134.059998
| 134.520004
| 133.889999
| 134.294998
| 140,229
|
A
| 1,706,646,600
| 134.309998
| 134.384995
| 134.020004
| 134.320007
| 235,172
|
A
| 1,706,711,400
| 134.610001
| 134.619995
| 132.029999
| 132.759995
| 122,675
|
A
| 1,706,715,000
| 132.809998
| 133.100006
| 132.509995
| 132.529999
| 66,063
|
A
| 1,706,718,600
| 132.5
| 132.539993
| 132.070007
| 132.270004
| 58,651
|
A
| 1,706,722,200
| 132.330002
| 132.539993
| 131.75
| 132.294998
| 92,116
|
A
| 1,706,725,800
| 132.259995
| 132.509995
| 131.009995
| 131.164993
| 58,069
|
A
| 1,706,729,400
| 131.139999
| 132.389999
| 130.320007
| 130.910004
| 125,535
|
A
| 1,706,733,000
| 130.850006
| 130.850006
| 129.996002
| 130.100006
| 186,210
|
A
| 1,706,797,800
| 130.059998
| 131.360001
| 129.260498
| 129.75
| 110,633
|
A
| 1,706,801,400
| 129.770004
| 130.304993
| 129.740005
| 130.220001
| 67,619
|
A
| 1,706,805,000
| 130.270004
| 131.369995
| 130.270004
| 131.369995
| 70,646
|
A
| 1,706,808,600
| 131.369995
| 132.339996
| 131.300003
| 132.029999
| 58,801
|
A
| 1,706,812,200
| 132.009995
| 132.410004
| 131.759995
| 132.199997
| 65,185
|
A
| 1,706,815,800
| 132.240005
| 132.669998
| 132.009995
| 132.559998
| 111,252
|
A
| 1,706,819,400
| 132.600006
| 133.039993
| 132.559998
| 133
| 179,848
|
A
| 1,706,884,200
| 131.839996
| 132.815002
| 130.309998
| 131.940002
| 138,106
|
A
| 1,706,887,800
| 131.945007
| 132.889999
| 131.820007
| 132.889999
| 123,141
|
A
| 1,706,891,400
| 132.910004
| 133.229996
| 132.479996
| 132.729996
| 129,351
|
A
| 1,706,895,000
| 132.705002
| 132.949997
| 131.735001
| 132.714996
| 88,984
|
A
| 1,706,898,600
| 132.600006
| 133.330002
| 132.414993
| 132.854996
| 83,316
|
A
| 1,706,902,200
| 132.865005
| 133.919998
| 132.820007
| 133.850006
| 88,746
|
A
| 1,706,905,800
| 133.880005
| 133.889999
| 132.929993
| 132.940002
| 220,365
|
A
| 1,707,143,400
| 132.740005
| 133.794998
| 132.380005
| 133.285004
| 346,593
|
A
| 1,707,147,000
| 133.317001
| 133.889999
| 132.740005
| 133.679993
| 237,001
|
A
| 1,707,150,600
| 133.669998
| 134.320007
| 133.660004
| 134.029999
| 329,713
|
A
| 1,707,154,200
| 134.029999
| 134.949997
| 133.910004
| 134.419998
| 227,693
|
A
| 1,707,157,800
| 134.389999
| 134.574997
| 133.630005
| 133.639999
| 229,212
|
A
| 1,707,161,400
| 133.630005
| 133.820007
| 132.949997
| 133.395004
| 236,757
|
A
| 1,707,165,000
| 133.395004
| 133.559998
| 132.800003
| 132.809998
| 466,914
|
A
| 1,707,229,800
| 132.649994
| 134.558502
| 131.074997
| 133.729996
| 234,627
|
A
| 1,707,233,400
| 133.725006
| 134.210007
| 133.425003
| 133.740005
| 167,861
|
A
| 1,707,237,000
| 133.740005
| 135.080002
| 133.690002
| 135.080002
| 164,664
|
A
| 1,707,240,600
| 135.080002
| 135.919998
| 134.970001
| 135.449997
| 196,842
|
A
| 1,707,244,200
| 135.429993
| 136.100006
| 135.384995
| 135.794998
| 176,348
|
A
| 1,707,247,800
| 135.804993
| 136.024994
| 135.399994
| 135.630005
| 186,516
|
A
| 1,707,251,400
| 135.639999
| 135.990005
| 135.580002
| 135.809998
| 411,897
|
A
| 1,707,316,200
| 136.520004
| 136.910004
| 133.929993
| 134.580002
| 305,105
|
A
| 1,707,319,800
| 134.589996
| 134.820908
| 133.921295
| 133.940002
| 115,370
|
A
| 1,707,323,400
| 134.029999
| 134.580002
| 133.852005
| 134.570007
| 79,111
|
A
| 1,707,327,000
| 134.574997
| 134.675003
| 133.830002
| 134.100006
| 93,979
|
A
| 1,707,330,600
| 134.169998
| 134.199997
| 133.085007
| 133.320007
| 115,695
|
A
| 1,707,334,200
| 133.335007
| 133.789993
| 132.830002
| 132.983994
| 172,954
|
A
| 1,707,337,800
| 132.949997
| 133.020004
| 132.339996
| 132.770004
| 342,158
|
A
| 1,707,402,600
| 132.419998
| 133.619995
| 132.130005
| 133.309998
| 177,205
|
A
| 1,707,406,200
| 133.300003
| 133.389999
| 132.800003
| 132.970001
| 157,855
|
A
| 1,707,409,800
| 132.970001
| 133.020004
| 132.419998
| 132.809998
| 88,431
|
A
| 1,707,413,400
| 132.809998
| 133.559998
| 132.770004
| 133.330002
| 105,031
|
A
| 1,707,417,000
| 133.369995
| 134.110001
| 133.240005
| 133.955002
| 114,159
|
A
| 1,707,420,600
| 133.960007
| 134.820007
| 133.940002
| 134.299896
| 151,378
|
A
| 1,707,424,200
| 134.229996
| 134.550003
| 134.029999
| 134.070007
| 288,575
|
A
| 1,707,489,000
| 133.929993
| 135.229996
| 133.880005
| 134.119995
| 102,041
|
A
| 1,707,492,600
| 134.095001
| 134.536499
| 132.945007
| 132.960007
| 71,705
|
A
| 1,707,496,200
| 132.9375
| 133.199997
| 132.820007
| 133.089996
| 78,105
|
A
| 1,707,499,800
| 133.132507
| 133.289993
| 132.869995
| 133.279999
| 73,306
|
A
| 1,707,503,400
| 133.315002
| 133.339996
| 132.759995
| 132.860001
| 83,486
|
A
| 1,707,507,000
| 132.880005
| 133.399994
| 132.830002
| 132.949997
| 122,596
|
A
| 1,707,510,600
| 132.919998
| 133.380005
| 132.800003
| 133.380005
| 187,670
|
A
| 1,707,748,200
| 133.279999
| 133.279999
| 130.380005
| 131.440002
| 224,384
|
A
| 1,707,751,800
| 131.429993
| 131.729996
| 130.895004
| 131.729996
| 237,601
|
A
| 1,707,755,400
| 131.809998
| 132.380005
| 131.770004
| 132.214996
| 121,387
|
A
| 1,707,759,000
| 132.149994
| 132.440002
| 131.880005
| 132.214996
| 88,562
|
A
| 1,707,762,600
| 132.199997
| 132.25
| 131.660004
| 131.75
| 87,526
|
A
| 1,707,766,200
| 131.699997
| 132.419998
| 131.699997
| 132.307098
| 82,556
|
A
| 1,707,769,800
| 132.339996
| 132.630005
| 132.220001
| 132.309998
| 225,476
|
A
| 1,707,834,600
| 130.339996
| 131.639999
| 129.009995
| 129.660004
| 202,092
|
A
| 1,707,838,200
| 129.699997
| 130.779999
| 129.485001
| 130.531998
| 98,122
|
A
| 1,707,841,800
| 130.550003
| 130.804993
| 130.259995
| 130.315002
| 86,719
|
A
| 1,707,845,400
| 130.279999
| 130.529999
| 129.140106
| 129.740005
| 85,416
|
A
| 1,707,849,000
| 129.690002
| 129.690002
| 128.710007
| 128.770004
| 70,848
|
A
| 1,707,852,600
| 128.699997
| 128.889999
| 128.259995
| 128.559998
| 118,819
|
A
| 1,707,856,200
| 128.509995
| 129.809998
| 128.506805
| 129.759995
| 176,683
|
A
| 1,707,921,000
| 131
| 131.5
| 130.440002
| 130.645004
| 119,730
|
A
| 1,707,924,600
| 130.675003
| 131.169998
| 130.209396
| 131.110001
| 70,016
|
A
| 1,707,928,200
| 131.199997
| 131.300003
| 130.380005
| 131.085007
| 96,901
|
A
| 1,707,931,800
| 131.125
| 131.410004
| 130.925003
| 131.190002
| 108,284
|
A
| 1,707,935,400
| 131.184998
| 131.375
| 130.630005
| 131.369995
| 180,098
|
A
| 1,707,939,000
| 131.414993
| 132.25
| 131.100006
| 132.154999
| 323,518
|
A
| 1,707,942,600
| 132.110001
| 132.330002
| 131.884995
| 132.179993
| 227,267
|
A
| 1,708,007,400
| 132.990005
| 134.360001
| 132.880005
| 132.910004
| 152,207
|
A
| 1,708,011,000
| 133.009995
| 133.880005
| 132.679993
| 133.464996
| 117,825
|
A
| 1,708,014,600
| 133.440002
| 134.309998
| 133.119995
| 134.210007
| 162,668
|
A
| 1,708,018,200
| 134.190002
| 135.380005
| 134.119995
| 135.367599
| 236,897
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.