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
| 1,708,021,800
| 135.389999
| 135.595001
| 135.089996
| 135.455002
| 162,275
|
A
| 1,708,025,400
| 135.449997
| 135.449997
| 134.5
| 134.710007
| 151,407
|
A
| 1,708,029,000
| 134.679993
| 134.990005
| 134.490005
| 134.740005
| 306,540
|
A
| 1,708,093,800
| 133.589996
| 135.375
| 133.589996
| 135.169998
| 111,211
|
A
| 1,708,097,400
| 135.119995
| 135.539993
| 134.897507
| 135.089996
| 69,345
|
A
| 1,708,101,000
| 135.229996
| 135.649994
| 135
| 135.610001
| 62,164
|
A
| 1,708,104,600
| 135.610001
| 136.119995
| 135.475006
| 135.850006
| 140,455
|
A
| 1,708,108,200
| 135.889999
| 136.270004
| 135.589996
| 135.940002
| 141,599
|
A
| 1,708,111,800
| 135.919998
| 135.919998
| 134.630005
| 134.955002
| 121,312
|
A
| 1,708,115,400
| 135
| 135.160004
| 134.550003
| 134.839996
| 263,623
|
A
| 1,708,439,400
| 133.669998
| 134.869995
| 133.574997
| 134.585007
| 203,446
|
A
| 1,708,443,000
| 134.660004
| 135.110001
| 134.289993
| 135.095001
| 125,906
|
A
| 1,708,446,600
| 135.130005
| 135.330002
| 134.229996
| 134.300003
| 89,690
|
A
| 1,708,450,200
| 134.259995
| 135.080002
| 134.175003
| 134.820007
| 72,868
|
A
| 1,708,453,800
| 134.850006
| 135.179993
| 134.664993
| 135.110001
| 85,737
|
A
| 1,708,457,400
| 135.100006
| 135.169998
| 134.630005
| 134.919998
| 108,235
|
A
| 1,708,461,000
| 134.914993
| 134.929993
| 133.940002
| 134.179993
| 268,705
|
A
| 1,708,525,800
| 133.360001
| 134.970001
| 133.169998
| 133.800003
| 205,023
|
A
| 1,708,529,400
| 133.815002
| 134.315903
| 133.425003
| 134.035004
| 80,996
|
A
| 1,708,533,000
| 133.979996
| 134.389999
| 133.940002
| 134.300003
| 68,396
|
A
| 1,708,536,600
| 134.309998
| 134.619995
| 134.020004
| 134.410004
| 74,573
|
A
| 1,708,540,200
| 134.460007
| 134.949997
| 134.360001
| 134.570007
| 85,575
|
A
| 1,708,543,800
| 134.550003
| 134.850006
| 134.350006
| 134.839996
| 102,486
|
A
| 1,708,547,400
| 134.830002
| 135.445007
| 134.830002
| 135.330002
| 169,134
|
A
| 1,708,612,200
| 132
| 133.029999
| 129.014999
| 130.869995
| 909,060
|
A
| 1,708,615,800
| 130.899994
| 132.5
| 130.610001
| 131.970001
| 246,954
|
A
| 1,708,619,400
| 132.070007
| 132.130005
| 130.589996
| 130.815002
| 217,845
|
A
| 1,708,623,000
| 130.815002
| 132.529999
| 130.815002
| 132.089996
| 200,047
|
A
| 1,708,626,600
| 132.074997
| 132.179993
| 131.729996
| 132.080002
| 160,051
|
A
| 1,708,630,200
| 132.139999
| 132.339996
| 131.600006
| 132.279999
| 266,226
|
A
| 1,708,633,800
| 132.300003
| 132.460007
| 131.899994
| 132.020004
| 343,051
|
A
| 1,708,698,600
| 132.800003
| 133.25
| 131.960007
| 132.445007
| 248,608
|
A
| 1,708,702,200
| 132.520004
| 133.160004
| 132.449997
| 133.089996
| 246,259
|
A
| 1,708,705,800
| 133.076294
| 133.360001
| 132.529999
| 132.679993
| 198,351
|
A
| 1,708,709,400
| 132.714996
| 132.729996
| 132.369995
| 132.559998
| 133,881
|
A
| 1,708,713,000
| 132.550003
| 132.684998
| 131.649994
| 131.710007
| 312,372
|
A
| 1,708,716,600
| 131.690002
| 132.350006
| 131.570007
| 132.184998
| 173,840
|
A
| 1,708,720,200
| 132.195007
| 132.5
| 131.975006
| 132.039993
| 297,309
|
A
| 1,708,957,800
| 131.779999
| 132.919998
| 131.330002
| 131.789993
| 193,136
|
A
| 1,708,961,400
| 131.539993
| 131.809998
| 131.050003
| 131.100006
| 129,557
|
A
| 1,708,965,000
| 131.119995
| 131.630005
| 130.930405
| 131.304993
| 165,482
|
A
| 1,708,968,600
| 131.309998
| 131.315002
| 130.830002
| 131.125
| 211,013
|
A
| 1,708,972,200
| 131.100006
| 131.360001
| 130.949997
| 131.360001
| 188,048
|
A
| 1,708,975,800
| 131.320007
| 131.809998
| 131.154999
| 131.770004
| 148,714
|
A
| 1,708,979,400
| 131.75
| 131.75
| 131.350998
| 131.5
| 203,485
|
A
| 1,709,044,200
| 131.645004
| 132.490005
| 130.869995
| 132.389999
| 158,106
|
A
| 1,709,047,800
| 132.369995
| 132.929993
| 132.350006
| 132.494995
| 123,350
|
A
| 1,709,051,400
| 132.479996
| 132.809998
| 132.419998
| 132.574997
| 148,075
|
A
| 1,709,055,000
| 132.580002
| 132.759995
| 132.404999
| 132.580002
| 139,326
|
A
| 1,709,058,600
| 132.580002
| 133.009995
| 132.479996
| 132.505005
| 163,181
|
A
| 1,709,062,200
| 132.521194
| 133.089996
| 132.520004
| 132.899994
| 256,614
|
A
| 1,709,065,800
| 132.884995
| 133.179993
| 132.529999
| 132.529999
| 389,121
|
A
| 1,709,130,600
| 139.880005
| 139.880005
| 136.350006
| 137.300003
| 595,106
|
A
| 1,709,134,200
| 137.389999
| 139.160706
| 137.354996
| 138.869995
| 255,815
|
A
| 1,709,137,800
| 138.919998
| 139.479996
| 138.410004
| 139.089996
| 197,078
|
A
| 1,709,141,400
| 139.089996
| 139.199997
| 138.080002
| 138.570007
| 161,011
|
A
| 1,709,145,000
| 138.630005
| 138.649994
| 136.839996
| 137.264999
| 191,834
|
A
| 1,709,148,600
| 137.279999
| 137.337494
| 136.889999
| 137.100006
| 241,768
|
A
| 1,709,152,200
| 137.115005
| 137.270004
| 136.820007
| 137.009995
| 497,350
|
A
| 1,709,217,000
| 137.509995
| 137.809998
| 135.860001
| 136.255005
| 191,540
|
A
| 1,709,220,600
| 136.300003
| 137.270004
| 136.104996
| 137
| 184,964
|
A
| 1,709,224,200
| 136.997498
| 137.160004
| 136.494995
| 136.570007
| 133,005
|
A
| 1,709,227,800
| 136.539993
| 137.429993
| 136.470001
| 137.389999
| 116,929
|
A
| 1,709,231,400
| 137.395004
| 137.649994
| 137.270004
| 137.460007
| 121,136
|
A
| 1,709,235,000
| 137.460007
| 137.869995
| 137.149994
| 137.789993
| 200,824
|
A
| 1,709,238,600
| 137.809998
| 138.029999
| 137.050003
| 137.059998
| 348,017
|
A
| 1,709,303,400
| 137.029999
| 137.229996
| 134.669998
| 137.225006
| 157,767
|
A
| 1,709,307,000
| 137.210007
| 137.550003
| 136.800003
| 137.139999
| 165,525
|
A
| 1,709,310,600
| 137.149994
| 138.199997
| 137.020004
| 138.149994
| 150,583
|
A
| 1,709,314,200
| 138.179993
| 138.440002
| 137.960007
| 138.160004
| 141,112
|
A
| 1,709,317,800
| 138.179993
| 138.75
| 138.119995
| 138.740005
| 125,142
|
A
| 1,709,321,400
| 138.740005
| 138.860001
| 138.380005
| 138.490005
| 149,532
|
A
| 1,709,325,000
| 138.490005
| 139.149994
| 138.279999
| 139.070007
| 362,938
|
A
| 1,709,562,600
| 139.149994
| 141.350494
| 138.809998
| 140.839996
| 288,685
|
A
| 1,709,566,200
| 140.770004
| 142.035004
| 140.770004
| 142.005997
| 203,193
|
A
| 1,709,569,800
| 142
| 142.800003
| 141.919998
| 142.690002
| 213,067
|
A
| 1,709,573,400
| 142.669998
| 143.389999
| 142.619995
| 142.639999
| 177,646
|
A
| 1,709,577,000
| 142.660004
| 143.279999
| 142.529999
| 142.610001
| 211,248
|
A
| 1,709,580,600
| 142.580002
| 143.210007
| 142.460007
| 143.009995
| 258,694
|
A
| 1,709,584,200
| 143.014999
| 143.389999
| 142.630005
| 142.869995
| 493,714
|
A
| 1,709,649,000
| 143
| 146.399994
| 143
| 145.110001
| 695,038
|
A
| 1,709,652,600
| 145.119995
| 145.160004
| 143.360001
| 143.919998
| 269,462
|
A
| 1,709,656,200
| 143.940002
| 144.729996
| 143.860001
| 144.729996
| 231,104
|
A
| 1,709,659,800
| 144.705002
| 144.889999
| 143.745102
| 144.279999
| 153,439
|
A
| 1,709,663,400
| 144.285004
| 144.520004
| 143.860001
| 144.110107
| 186,486
|
A
| 1,709,667,000
| 144.110001
| 144.860001
| 143.940002
| 144.508804
| 318,710
|
A
| 1,709,670,600
| 144.449997
| 144.649994
| 143.899994
| 144.339996
| 374,805
|
A
| 1,709,735,400
| 145
| 147.440002
| 144.75
| 146.914993
| 444,619
|
A
| 1,709,739,000
| 146.804993
| 147.169998
| 146.270004
| 147.059998
| 235,639
|
A
| 1,709,742,600
| 147.089996
| 147.279999
| 146.602493
| 146.839996
| 184,727
|
A
| 1,709,746,200
| 146.820007
| 147.160004
| 146.550003
| 147.039993
| 143,648
|
A
| 1,709,749,800
| 147
| 147.050003
| 145.770004
| 146.460007
| 260,013
|
A
| 1,709,753,400
| 146.479996
| 146.710007
| 146.169998
| 146.535004
| 225,882
|
A
| 1,709,757,000
| 146.550003
| 146.925003
| 145.990005
| 146.210007
| 446,157
|
A
| 1,709,821,800
| 147.089996
| 148.929993
| 147.089996
| 147.779999
| 235,980
|
A
| 1,709,825,400
| 147.759995
| 148.460007
| 147.354996
| 147.869995
| 197,742
|
A
| 1,709,829,000
| 147.880005
| 148.779999
| 147.559998
| 148.669998
| 182,680
|
A
| 1,709,832,600
| 148.660004
| 149.029999
| 148.470001
| 148.774994
| 191,776
|
A
| 1,709,836,200
| 148.800003
| 149.210007
| 148.529999
| 149.029999
| 151,420
|
A
| 1,709,839,800
| 149.035004
| 149.479996
| 148.75
| 149.320007
| 237,045
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.