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
| 1,718,897,400
| 134.229996
| 134.419998
| 133.627502
| 133.649994
| 166,500
|
A
| 1,718,901,000
| 133.645004
| 133.720001
| 132.729996
| 132.869995
| 173,744
|
A
| 1,718,904,600
| 132.850006
| 133.5
| 132.550003
| 133.399994
| 182,751
|
A
| 1,718,908,200
| 133.404999
| 133.509995
| 133.104996
| 133.350006
| 184,670
|
A
| 1,718,911,800
| 133.369995
| 133.369995
| 132.529999
| 132.720001
| 449,902
|
A
| 1,718,976,600
| 132.850006
| 134.5
| 132.199997
| 133.940002
| 535,463
|
A
| 1,718,980,200
| 133.940002
| 134.210007
| 133.229996
| 133.259995
| 212,429
|
A
| 1,718,983,800
| 133.270004
| 133.470001
| 132.770004
| 132.815002
| 144,430
|
A
| 1,718,987,400
| 132.789993
| 133.020004
| 132.490005
| 132.740005
| 195,317
|
A
| 1,718,991,000
| 132.729996
| 133.350006
| 132.690002
| 132.919998
| 161,586
|
A
| 1,718,994,600
| 132.889999
| 133.289001
| 132.889999
| 133.210007
| 223,492
|
A
| 1,718,998,200
| 133.199997
| 133.639999
| 133.169998
| 133.259995
| 442,633
|
A
| 1,719,235,800
| 135.300003
| 136.490005
| 134.339996
| 136.059998
| 640,115
|
A
| 1,719,239,400
| 136.024994
| 137.710007
| 135.679993
| 137.315002
| 362,094
|
A
| 1,719,243,000
| 137.289993
| 137.470001
| 136.804993
| 137
| 188,271
|
A
| 1,719,246,600
| 136.990005
| 136.990005
| 135.880005
| 135.949997
| 190,638
|
A
| 1,719,250,200
| 135.910004
| 135.940002
| 134.910004
| 135.050003
| 333,266
|
A
| 1,719,253,800
| 135.095001
| 135.419998
| 134.809998
| 134.850006
| 193,089
|
A
| 1,719,257,400
| 134.865005
| 135.630997
| 134.865005
| 135.080002
| 371,856
|
A
| 1,719,322,200
| 135
| 136.009995
| 134.289993
| 135.700104
| 175,370
|
A
| 1,719,325,800
| 135.839996
| 135.839996
| 134.695007
| 134.899994
| 156,238
|
A
| 1,719,329,400
| 134.929993
| 135.289993
| 134.740005
| 135.059998
| 177,046
|
A
| 1,719,333,000
| 135.039993
| 135.339996
| 134.820007
| 135.190002
| 165,062
|
A
| 1,719,336,600
| 135.190002
| 135.190002
| 134.751007
| 135.149994
| 157,781
|
A
| 1,719,340,200
| 135.190002
| 135.190002
| 134.789993
| 134.940002
| 193,954
|
A
| 1,719,343,800
| 134.929993
| 135.160004
| 134.669998
| 134.679993
| 411,559
|
A
| 1,719,408,600
| 133.990005
| 135.210007
| 133.490005
| 134.110001
| 174,557
|
A
| 1,719,412,200
| 134.154999
| 134.320007
| 133.710007
| 133.804993
| 189,446
|
A
| 1,719,415,800
| 133.830002
| 134.425003
| 133.789993
| 133.985001
| 162,532
|
A
| 1,719,419,400
| 133.979996
| 134.059998
| 133.649994
| 133.740005
| 103,867
|
A
| 1,719,423,000
| 133.729996
| 133.75
| 133.119995
| 133.365005
| 129,267
|
A
| 1,719,426,600
| 133.339996
| 133.399994
| 132.880005
| 132.970001
| 188,776
|
A
| 1,719,430,200
| 132.960007
| 133.279999
| 132.759995
| 133.029999
| 401,392
|
A
| 1,719,495,000
| 132.199997
| 132.990005
| 131.880005
| 132.184998
| 159,782
|
A
| 1,719,498,600
| 132.190002
| 132.5
| 131.940002
| 132.449997
| 117,090
|
A
| 1,719,502,200
| 132.490005
| 132.619995
| 132.110001
| 132.259995
| 97,464
|
A
| 1,719,505,800
| 132.244995
| 132.360001
| 131.919998
| 131.919998
| 154,612
|
A
| 1,719,509,400
| 131.889999
| 131.889999
| 131.089996
| 131.175003
| 220,940
|
A
| 1,719,513,000
| 131.179993
| 131.190002
| 130.580002
| 130.800003
| 226,945
|
A
| 1,719,516,600
| 130.785004
| 131.110001
| 130.684998
| 130.800003
| 452,498
|
A
| 1,719,581,400
| 131.660004
| 133.039001
| 131.25
| 131.399994
| 321,270
|
A
| 1,719,585,000
| 131.380005
| 131.850006
| 131.25
| 131.630005
| 231,532
|
A
| 1,719,588,600
| 131.610001
| 131.679993
| 131.139999
| 131.345001
| 200,291
|
A
| 1,719,592,200
| 131.330002
| 131.380005
| 130.080002
| 130.080002
| 272,643
|
A
| 1,719,595,800
| 130.104996
| 130.399994
| 129.679993
| 130.009995
| 425,000
|
A
| 1,719,599,400
| 130
| 130.029999
| 128.889999
| 128.970001
| 509,738
|
A
| 1,719,603,000
| 129.009995
| 129.669998
| 128.389999
| 129.669998
| 1,376,208
|
A
| 1,719,840,600
| 130.690002
| 131.785004
| 129.830002
| 130.080002
| 262,860
|
A
| 1,719,844,200
| 130.065002
| 130.119995
| 128.529999
| 128.619995
| 263,846
|
A
| 1,719,847,800
| 128.625
| 128.809998
| 127.989998
| 128.149994
| 209,645
|
A
| 1,719,851,400
| 128.149994
| 128.149994
| 127.440002
| 127.639999
| 178,213
|
A
| 1,719,855,000
| 127.639999
| 127.815002
| 127.209999
| 127.43
| 240,739
|
A
| 1,719,858,600
| 127.43
| 127.610001
| 127.060997
| 127.139999
| 213,731
|
A
| 1,719,862,200
| 127.160004
| 127.860001
| 127.07
| 127.470001
| 591,027
|
A
| 1,719,927,000
| 127.43
| 128.570007
| 127.050003
| 127.762802
| 198,182
|
A
| 1,719,930,600
| 127.760002
| 127.809998
| 127
| 127.110001
| 112,916
|
A
| 1,719,934,200
| 127.120003
| 127.139999
| 126.279999
| 126.279999
| 176,840
|
A
| 1,719,937,800
| 126.269997
| 126.345001
| 125.669998
| 125.800003
| 164,643
|
A
| 1,719,941,400
| 125.800003
| 126.099998
| 125.599998
| 125.879997
| 143,635
|
A
| 1,719,945,000
| 125.870003
| 126.080002
| 125.75
| 125.805
| 176,977
|
A
| 1,719,948,600
| 125.790001
| 125.959999
| 125.440002
| 125.809998
| 409,684
|
A
| 1,720,013,400
| 126.349998
| 127.629997
| 125.830002
| 127.559998
| 256,393
|
A
| 1,720,017,000
| 127.559998
| 127.660004
| 125.910004
| 126.342499
| 263,944
|
A
| 1,720,020,600
| 126.345001
| 126.68
| 126.169998
| 126.449997
| 230,664
|
A
| 1,720,186,200
| 126.400002
| 126.43
| 125.290001
| 125.989998
| 229,316
|
A
| 1,720,189,800
| 125.989998
| 126.470001
| 125.620003
| 126.385002
| 114,362
|
A
| 1,720,193,400
| 126.379997
| 126.610001
| 126.129997
| 126.129997
| 74,616
|
A
| 1,720,197,000
| 126.129997
| 126.199997
| 125.839996
| 125.919998
| 57,204
|
A
| 1,720,200,600
| 125.919998
| 126.190002
| 125.830002
| 125.889999
| 85,444
|
A
| 1,720,204,200
| 125.889999
| 126.220001
| 125.809998
| 126.195
| 92,973
|
A
| 1,720,207,800
| 126.169998
| 126.504997
| 126.139999
| 126.370003
| 217,129
|
A
| 1,720,445,400
| 126.68
| 126.68
| 125.580002
| 126.199997
| 207,587
|
A
| 1,720,449,000
| 126.199997
| 126.730003
| 125.900002
| 125.919998
| 151,246
|
A
| 1,720,452,600
| 125.900002
| 125.910004
| 125.400002
| 125.849998
| 134,740
|
A
| 1,720,456,200
| 125.860001
| 126.339996
| 125.830002
| 126.279999
| 131,428
|
A
| 1,720,459,800
| 126.300003
| 126.68
| 126.160004
| 126.199997
| 95,433
|
A
| 1,720,463,400
| 126.208099
| 126.25
| 125.980003
| 126.169998
| 116,073
|
A
| 1,720,467,000
| 126.150002
| 126.370003
| 125.870003
| 126.07
| 315,354
|
A
| 1,720,531,800
| 126.239998
| 126.239998
| 125.050003
| 125.290001
| 128,712
|
A
| 1,720,535,400
| 125.220001
| 125.230003
| 124.160004
| 124.559998
| 136,961
|
A
| 1,720,539,000
| 124.540001
| 125
| 124.480003
| 124.889999
| 119,440
|
A
| 1,720,542,600
| 124.889999
| 125.540001
| 124.889999
| 125.089996
| 100,814
|
A
| 1,720,546,200
| 125.089996
| 125.160004
| 124.779999
| 124.82
| 112,624
|
A
| 1,720,549,800
| 124.824997
| 124.889999
| 124.410004
| 124.550003
| 184,472
|
A
| 1,720,553,400
| 124.544998
| 125.540001
| 124.510002
| 125.419998
| 361,922
|
A
| 1,720,618,200
| 126.419998
| 127.139999
| 125.542
| 126.120003
| 241,313
|
A
| 1,720,621,800
| 126.129997
| 127.07
| 125.949997
| 126.989998
| 140,885
|
A
| 1,720,625,400
| 126.995003
| 127.120003
| 126.589996
| 126.839996
| 133,858
|
A
| 1,720,629,000
| 126.800003
| 126.82
| 126.459999
| 126.647499
| 153,632
|
A
| 1,720,632,600
| 126.639999
| 126.639999
| 126.269997
| 126.269997
| 141,304
|
A
| 1,720,636,200
| 126.269997
| 126.695999
| 126.099998
| 126.580002
| 246,711
|
A
| 1,720,639,800
| 126.580002
| 127.139999
| 126.459999
| 127.050003
| 432,315
|
A
| 1,720,704,600
| 128.800003
| 131.535004
| 127.877502
| 129.889999
| 203,931
|
A
| 1,720,708,200
| 129.850006
| 130.830002
| 129.815002
| 130.059998
| 170,804
|
A
| 1,720,711,800
| 129.970001
| 130.130005
| 129.399994
| 129.639999
| 116,899
|
A
| 1,720,715,400
| 129.639999
| 130.375
| 129.460007
| 130.240005
| 127,302
|
A
| 1,720,719,000
| 130.240005
| 131.199997
| 130.220001
| 131.009995
| 178,292
|
A
| 1,720,722,600
| 130.994995
| 131.119995
| 130.660004
| 130.970001
| 190,966
|
A
| 1,720,726,200
| 130.940002
| 131.320007
| 130.830002
| 130.845001
| 380,597
|
A
| 1,720,791,000
| 131.169998
| 132.875
| 130.639999
| 132.759995
| 119,809
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.