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
| 1,713,457,800
| 134.054993
| 134.130005
| 133.229996
| 133.479996
| 137,181
|
A
| 1,713,461,400
| 133.429993
| 133.559998
| 132.330002
| 132.345001
| 111,675
|
A
| 1,713,465,000
| 132.354996
| 132.529999
| 132.009995
| 132.339996
| 191,706
|
A
| 1,713,468,600
| 132.320007
| 132.669998
| 132.070007
| 132.419998
| 315,562
|
A
| 1,713,533,400
| 133.059998
| 133.740005
| 132.809998
| 133.339996
| 186,908
|
A
| 1,713,537,000
| 133.350006
| 133.610001
| 132.660004
| 133.110001
| 114,771
|
A
| 1,713,540,600
| 133.110001
| 133.630005
| 132.970001
| 133.070007
| 126,586
|
A
| 1,713,544,200
| 133.080002
| 133.570007
| 132.949997
| 133.25
| 113,370
|
A
| 1,713,547,800
| 133.244995
| 133.699997
| 132.695007
| 132.695007
| 77,681
|
A
| 1,713,551,400
| 132.649994
| 132.800003
| 132.149994
| 132.639999
| 150,694
|
A
| 1,713,555,000
| 132.619995
| 132.759995
| 132.195007
| 132.720001
| 238,236
|
A
| 1,713,792,600
| 133.539993
| 133.854996
| 131.779999
| 133.720001
| 125,513
|
A
| 1,713,796,200
| 133.639999
| 133.860001
| 133.440002
| 133.774994
| 55,641
|
A
| 1,713,799,800
| 133.764999
| 133.869995
| 133.380005
| 133.529999
| 66,181
|
A
| 1,713,803,400
| 133.565002
| 134.429993
| 133.270004
| 134.330002
| 56,128
|
A
| 1,713,807,000
| 134.360001
| 135.020004
| 134.229996
| 134.869995
| 68,763
|
A
| 1,713,810,600
| 134.899994
| 134.934998
| 133.699997
| 133.940002
| 91,360
|
A
| 1,713,814,200
| 133.929993
| 134.240005
| 133.740005
| 133.910004
| 157,336
|
A
| 1,713,879,000
| 137.979996
| 138.410004
| 136.014999
| 138.389999
| 299,204
|
A
| 1,713,882,600
| 138.389999
| 138.710007
| 137.589996
| 138.384995
| 239,194
|
A
| 1,713,886,200
| 138.330002
| 139.169998
| 138.149994
| 139.005005
| 229,084
|
A
| 1,713,889,800
| 138.929993
| 139.619995
| 138.779999
| 138.919998
| 151,414
|
A
| 1,713,893,400
| 138.910004
| 139.649994
| 138.865005
| 139.264999
| 189,345
|
A
| 1,713,897,000
| 139.220001
| 139.509995
| 138.865005
| 139.199997
| 173,421
|
A
| 1,713,900,600
| 139.190002
| 139.649994
| 139.080002
| 139.169998
| 435,245
|
A
| 1,713,965,400
| 138.339996
| 139.889999
| 137.970001
| 138.190002
| 177,525
|
A
| 1,713,969,000
| 138.130005
| 138.130005
| 136.990005
| 137.154999
| 150,647
|
A
| 1,713,972,600
| 137.274994
| 137.289993
| 136.410004
| 136.600006
| 190,560
|
A
| 1,713,976,200
| 136.559998
| 137.175003
| 136.210007
| 137.139999
| 175,235
|
A
| 1,713,979,800
| 137.179993
| 137.740005
| 137.039993
| 137.259995
| 139,170
|
A
| 1,713,983,400
| 137.289993
| 137.570007
| 137.029999
| 137.169998
| 133,954
|
A
| 1,713,987,000
| 137.149994
| 137.679993
| 136.960007
| 137.449997
| 289,363
|
A
| 1,714,051,800
| 137.059998
| 137.210007
| 134.610001
| 135.009995
| 143,576
|
A
| 1,714,055,400
| 135.059998
| 135.399994
| 134.119995
| 135.395004
| 171,736
|
A
| 1,714,059,000
| 135.414993
| 136.080002
| 135.300003
| 135.977493
| 74,164
|
A
| 1,714,062,600
| 136
| 136.25
| 135.634995
| 135.830002
| 87,196
|
A
| 1,714,066,200
| 135.800003
| 136.869995
| 135.800003
| 136.539993
| 56,294
|
A
| 1,714,069,800
| 136.529999
| 137.179993
| 136.490005
| 137.020004
| 71,201
|
A
| 1,714,073,400
| 137
| 137.035004
| 136.259995
| 136.369995
| 183,327
|
A
| 1,714,138,200
| 136.449997
| 137.660004
| 135
| 137.600006
| 107,958
|
A
| 1,714,141,800
| 137.604996
| 138.169998
| 137.505005
| 138.020004
| 71,217
|
A
| 1,714,145,400
| 137.970001
| 138.289993
| 137.779999
| 137.869995
| 61,223
|
A
| 1,714,149,000
| 137.919998
| 138.300003
| 137.779999
| 138.110001
| 45,619
|
A
| 1,714,152,600
| 138.110001
| 138.289993
| 137.690002
| 138.259995
| 51,602
|
A
| 1,714,156,200
| 138.259995
| 138.360001
| 137.975006
| 138.149994
| 62,596
|
A
| 1,714,159,800
| 138.130005
| 138.160004
| 137.639999
| 137.660004
| 129,968
|
A
| 1,714,397,400
| 138.134995
| 139.5
| 137.880005
| 138.949997
| 68,398
|
A
| 1,714,401,000
| 138.979996
| 139.315002
| 138.735001
| 139.070007
| 64,854
|
A
| 1,714,404,600
| 139.050003
| 139.589996
| 138.979996
| 139.382507
| 48,804
|
A
| 1,714,408,200
| 139.350006
| 139.869995
| 139.339996
| 139.699997
| 94,401
|
A
| 1,714,411,800
| 139.679993
| 139.679993
| 139.279999
| 139.445007
| 67,122
|
A
| 1,714,415,400
| 139.460007
| 139.460007
| 138.630005
| 138.880005
| 72,406
|
A
| 1,714,419,000
| 138.820007
| 139.649994
| 138.660004
| 139.610001
| 165,269
|
A
| 1,714,483,800
| 138.600006
| 139.649994
| 137.580002
| 139.240005
| 68,762
|
A
| 1,714,487,400
| 139.179993
| 139.509995
| 138.630005
| 138.740005
| 69,186
|
A
| 1,714,491,000
| 138.720001
| 138.740005
| 137.910004
| 138.264999
| 59,006
|
A
| 1,714,494,600
| 138.190002
| 138.190002
| 137.589996
| 137.75
| 57,019
|
A
| 1,714,498,200
| 137.720001
| 137.979996
| 137.429993
| 137.490005
| 114,803
|
A
| 1,714,501,800
| 137.460007
| 137.801605
| 137.274994
| 137.414993
| 100,701
|
A
| 1,714,505,400
| 137.395004
| 137.509995
| 136.970001
| 137.009995
| 240,653
|
A
| 1,714,570,200
| 136.720001
| 138.479996
| 136.130005
| 137.020004
| 69,905
|
A
| 1,714,573,800
| 137
| 137.779999
| 136.729996
| 137.75
| 78,096
|
A
| 1,714,577,400
| 137.720001
| 138.529999
| 137.679993
| 138.449997
| 127,037
|
A
| 1,714,581,000
| 138.460007
| 138.479996
| 137.639999
| 137.975006
| 53,451
|
A
| 1,714,584,600
| 137.975006
| 138.800003
| 137.975006
| 138.75
| 46,720
|
A
| 1,714,588,200
| 138.75
| 140.559998
| 138.044998
| 139.949997
| 101,609
|
A
| 1,714,591,800
| 139.850006
| 139.919998
| 138.514999
| 138.690002
| 170,154
|
A
| 1,714,656,600
| 139.229996
| 139.884995
| 136.710007
| 137.604996
| 121,582
|
A
| 1,714,660,200
| 137.660004
| 138.229996
| 137.419998
| 137.789993
| 90,901
|
A
| 1,714,663,800
| 137.610001
| 138.139999
| 137.339996
| 137.580002
| 102,044
|
A
| 1,714,667,400
| 137.535004
| 138.300003
| 137.190002
| 138.300003
| 125,321
|
A
| 1,714,671,000
| 138.279999
| 138.399994
| 137.600006
| 137.800003
| 149,802
|
A
| 1,714,674,600
| 137.839996
| 138.369995
| 137.735001
| 137.740005
| 111,045
|
A
| 1,714,678,200
| 137.720001
| 137.729996
| 136.869995
| 137.5
| 251,547
|
A
| 1,714,743,000
| 139.690002
| 140.949997
| 138.860001
| 139.169998
| 286,891
|
A
| 1,714,746,600
| 139.315002
| 139.410004
| 138.410004
| 139
| 79,010
|
A
| 1,714,750,200
| 139.014999
| 139.339996
| 138.815002
| 139.184998
| 56,597
|
A
| 1,714,753,800
| 139.235001
| 139.550003
| 138.679993
| 139.5
| 84,908
|
A
| 1,714,757,400
| 139.470001
| 139.960007
| 139.315002
| 139.800003
| 121,227
|
A
| 1,714,761,000
| 139.820007
| 139.820007
| 139.259995
| 139.300003
| 64,531
|
A
| 1,714,764,600
| 139.320007
| 139.615005
| 139.009995
| 139.440002
| 195,763
|
A
| 1,715,002,200
| 139.539993
| 140.419998
| 138.335007
| 140.320007
| 124,560
|
A
| 1,715,005,800
| 140.360001
| 140.770004
| 140.199997
| 140.675003
| 90,425
|
A
| 1,715,009,400
| 140.699997
| 140.860001
| 140.300003
| 140.720001
| 101,200
|
A
| 1,715,013,000
| 140.690002
| 140.985001
| 140.639999
| 140.779999
| 89,798
|
A
| 1,715,016,600
| 140.809998
| 141.229996
| 140.764999
| 141.179993
| 109,631
|
A
| 1,715,020,200
| 141.244995
| 141.360001
| 140.419998
| 140.419998
| 242,988
|
A
| 1,715,023,800
| 140.460007
| 141.470001
| 140.360001
| 140.660004
| 458,191
|
A
| 1,715,088,600
| 141.119995
| 142.149994
| 139.759995
| 140.404999
| 168,357
|
A
| 1,715,092,200
| 140.490005
| 141.330002
| 140.100006
| 141.299194
| 141,476
|
A
| 1,715,095,800
| 141.270004
| 142
| 141.264999
| 141.464996
| 170,049
|
A
| 1,715,099,400
| 141.440002
| 141.729996
| 140.699997
| 141.479996
| 131,251
|
A
| 1,715,103,000
| 141.559998
| 141.669998
| 141.039993
| 141.160004
| 98,649
|
A
| 1,715,106,600
| 141.160904
| 141.520004
| 140.75
| 141.380005
| 108,434
|
A
| 1,715,110,200
| 141.449997
| 141.559998
| 140.960007
| 141.259995
| 256,489
|
A
| 1,715,175,000
| 141.119995
| 142.789993
| 140.039993
| 142.660004
| 149,240
|
A
| 1,715,178,600
| 142.619995
| 142.839996
| 141.979996
| 142.020004
| 127,367
|
A
| 1,715,182,200
| 141.990005
| 142.235001
| 141.490005
| 142.050003
| 103,961
|
A
| 1,715,185,800
| 142.044998
| 142.229996
| 141.899994
| 142.020004
| 73,065
|
A
| 1,715,189,400
| 142.020004
| 142.759995
| 141.985001
| 142.759995
| 86,835
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.