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
| 1,726,147,800
| 138.199997
| 138.619995
| 134.25
| 135.877502
| 305,839
|
A
| 1,726,151,400
| 135.875
| 135.970001
| 134.399994
| 134.649994
| 233,443
|
A
| 1,726,155,000
| 134.649994
| 135.345001
| 134.529999
| 135.050003
| 137,463
|
A
| 1,726,158,600
| 135
| 136
| 134.990005
| 135.960007
| 87,835
|
A
| 1,726,162,200
| 136.020004
| 136.740005
| 135.949997
| 136.339996
| 92,074
|
A
| 1,726,165,800
| 136.345001
| 136.389999
| 135.589996
| 135.880005
| 119,184
|
A
| 1,726,169,400
| 135.800003
| 136.449997
| 135.714996
| 136.429993
| 314,277
|
A
| 1,726,234,200
| 137
| 137.610001
| 136.365005
| 136.940002
| 151,576
|
A
| 1,726,237,800
| 136.940002
| 137.529999
| 136.580002
| 136.759995
| 99,573
|
A
| 1,726,241,400
| 136.770004
| 137.300003
| 136.770004
| 137.039993
| 59,029
|
A
| 1,726,245,000
| 136.970001
| 137.169998
| 136.789993
| 136.919998
| 59,166
|
A
| 1,726,248,600
| 136.889999
| 137.059998
| 136.654999
| 136.729996
| 69,429
|
A
| 1,726,252,200
| 136.710007
| 137.190002
| 136.690002
| 137.149994
| 89,600
|
A
| 1,726,255,800
| 137.119995
| 137.490005
| 136.850006
| 137.309998
| 197,176
|
A
| 1,726,493,400
| 137.914993
| 139.779999
| 137.600006
| 137.779999
| 108,189
|
A
| 1,726,497,000
| 137.764999
| 138.279999
| 137.494995
| 138.029999
| 81,379
|
A
| 1,726,500,600
| 137.990005
| 138.440002
| 137.910004
| 138.380005
| 72,787
|
A
| 1,726,504,200
| 138.369995
| 138.610001
| 138.149994
| 138.529999
| 57,098
|
A
| 1,726,507,800
| 138.490005
| 138.865005
| 138.460007
| 138.744995
| 72,204
|
A
| 1,726,511,400
| 138.699997
| 138.889999
| 138.479996
| 138.820007
| 127,719
|
A
| 1,726,515,000
| 138.815002
| 138.929993
| 138.179993
| 138.309998
| 168,786
|
A
| 1,726,579,800
| 138.660004
| 139.774994
| 137.929993
| 139.380005
| 170,148
|
A
| 1,726,583,400
| 139.375
| 139.535004
| 138.720001
| 139.029999
| 112,214
|
A
| 1,726,587,000
| 139.044998
| 139.270004
| 138.580002
| 138.759995
| 65,575
|
A
| 1,726,590,600
| 138.729996
| 138.729996
| 137.419998
| 137.979996
| 75,811
|
A
| 1,726,594,200
| 137.970001
| 138.029999
| 137.490005
| 137.850006
| 62,998
|
A
| 1,726,597,800
| 137.820007
| 137.940002
| 137.389999
| 137.789993
| 136,451
|
A
| 1,726,601,400
| 137.820007
| 138.470001
| 137.789993
| 138.339996
| 274,530
|
A
| 1,726,666,200
| 138.5
| 138.75
| 137.429993
| 138.429993
| 63,847
|
A
| 1,726,669,800
| 138.350006
| 138.660004
| 138.039993
| 138.509995
| 65,651
|
A
| 1,726,673,400
| 138.494995
| 138.610001
| 138.020004
| 138.419998
| 85,821
|
A
| 1,726,677,000
| 138.399994
| 138.399994
| 138
| 138.119995
| 75,139
|
A
| 1,726,680,600
| 138.145004
| 140.330002
| 138
| 140.330002
| 190,999
|
A
| 1,726,684,200
| 140.320007
| 141
| 139.490005
| 140.229996
| 179,552
|
A
| 1,726,687,800
| 140.279999
| 140.384995
| 138.755005
| 139.070007
| 258,303
|
A
| 1,726,752,600
| 141.610001
| 143.330002
| 141.520004
| 143.330002
| 269,015
|
A
| 1,726,756,200
| 143.199997
| 143.440002
| 141.699997
| 142.149994
| 138,411
|
A
| 1,726,759,800
| 142.190002
| 142.690002
| 142.119995
| 142.589996
| 69,084
|
A
| 1,726,763,400
| 142.570007
| 142.600006
| 142.199997
| 142.455002
| 45,941
|
A
| 1,726,767,000
| 142.375
| 142.729996
| 141.820007
| 142.070007
| 53,431
|
A
| 1,726,770,600
| 142.089996
| 142.360001
| 141.679993
| 141.740005
| 76,100
|
A
| 1,726,774,200
| 141.669998
| 142.029999
| 141.455002
| 141.970001
| 152,017
|
A
| 1,726,839,000
| 141.210007
| 141.395203
| 137.919998
| 138.809998
| 284,916
|
A
| 1,726,842,600
| 138.774994
| 138.850006
| 137.880005
| 138.059998
| 97,281
|
A
| 1,726,846,200
| 138.059998
| 138.550003
| 137.910995
| 138.449997
| 76,067
|
A
| 1,726,849,800
| 138.479996
| 139.369995
| 138.399994
| 139.330002
| 57,322
|
A
| 1,726,853,400
| 139.389999
| 139.699997
| 139.110001
| 139.172501
| 75,794
|
A
| 1,726,857,000
| 139.125
| 140.169998
| 138.884995
| 139.949997
| 172,013
|
A
| 1,726,860,600
| 139.979996
| 140.375
| 139.445007
| 140.089996
| 318,046
|
A
| 1,727,098,200
| 141.149994
| 141.149994
| 138.889999
| 139.149994
| 121,488
|
A
| 1,727,101,800
| 139.157501
| 139.330002
| 138.740005
| 139.089996
| 63,776
|
A
| 1,727,105,400
| 139.139999
| 139.240005
| 138.600693
| 139.039993
| 41,750
|
A
| 1,727,109,000
| 138.979996
| 139.5
| 138.820007
| 139.490005
| 38,030
|
A
| 1,727,112,600
| 139.494995
| 139.75
| 139.240005
| 139.300003
| 85,318
|
A
| 1,727,116,200
| 139.289993
| 140.070007
| 139.199997
| 139.720001
| 192,705
|
A
| 1,727,119,800
| 139.690002
| 139.839996
| 139.240005
| 139.770004
| 243,313
|
A
| 1,727,184,600
| 140.100006
| 142.5
| 139.309998
| 142.389999
| 281,155
|
A
| 1,727,188,200
| 142.339996
| 143.220001
| 142.179993
| 142.300003
| 124,429
|
A
| 1,727,191,800
| 142.244995
| 142.490005
| 141.455002
| 141.660004
| 66,425
|
A
| 1,727,195,400
| 141.729996
| 142.089996
| 141.699997
| 141.800003
| 63,595
|
A
| 1,727,199,000
| 141.710007
| 141.919998
| 141.25
| 141.255005
| 60,407
|
A
| 1,727,202,600
| 141.25
| 142
| 141.149994
| 141.720001
| 89,755
|
A
| 1,727,206,200
| 141.690002
| 141.949997
| 141.509995
| 141.899994
| 209,747
|
A
| 1,727,271,000
| 141.970001
| 142.835007
| 140.737793
| 141.520004
| 103,896
|
A
| 1,727,274,600
| 141.509995
| 141.610001
| 140.779999
| 141.190002
| 66,285
|
A
| 1,727,278,200
| 141.179993
| 141.190002
| 140.100006
| 140.110001
| 164,344
|
A
| 1,727,281,800
| 140.080002
| 140.210007
| 139.535004
| 140.035004
| 112,486
|
A
| 1,727,285,400
| 140.100006
| 140.160004
| 139.337997
| 139.585007
| 85,897
|
A
| 1,727,289,000
| 139.610001
| 139.720001
| 139.369995
| 139.440002
| 109,879
|
A
| 1,727,292,600
| 139.395004
| 139.649994
| 139.210007
| 139.440002
| 278,514
|
A
| 1,727,357,400
| 141.259995
| 144.190002
| 140.539993
| 143.570007
| 278,743
|
A
| 1,727,361,000
| 143.639999
| 145.529999
| 143.524994
| 145
| 251,881
|
A
| 1,727,364,600
| 144.910004
| 145.615005
| 144.660004
| 145.274994
| 141,908
|
A
| 1,727,368,200
| 145.274994
| 145.669998
| 145.139999
| 145.589996
| 139,455
|
A
| 1,727,371,800
| 145.585007
| 145.850006
| 145.330002
| 145.570007
| 127,156
|
A
| 1,727,375,400
| 145.5
| 145.850006
| 145.119995
| 145.740005
| 318,973
|
A
| 1,727,379,000
| 145.740005
| 146.960007
| 145.610001
| 146.710007
| 380,459
|
A
| 1,727,443,800
| 147.179993
| 149.759995
| 147.179993
| 149.470001
| 435,390
|
A
| 1,727,447,400
| 149.369995
| 150.080002
| 149.039993
| 149.820007
| 402,547
|
A
| 1,727,451,000
| 149.824997
| 149.880005
| 148.259995
| 148.279999
| 199,507
|
A
| 1,727,454,600
| 148.279999
| 148.669998
| 147.830002
| 148.130005
| 164,193
|
A
| 1,727,458,200
| 148.080002
| 148.460007
| 147.940002
| 148.25
| 121,469
|
A
| 1,727,461,800
| 148.210007
| 148.460007
| 147.729996
| 147.990005
| 141,248
|
A
| 1,727,465,400
| 147.970001
| 148.289993
| 147.520004
| 148.050003
| 414,353
|
A
| 1,727,703,000
| 147.699997
| 148.830002
| 147.315002
| 147.619995
| 160,067
|
A
| 1,727,706,600
| 147.695007
| 148.130005
| 147.240005
| 147.274994
| 80,042
|
A
| 1,727,710,200
| 147.259995
| 147.509995
| 146.979996
| 147.475006
| 88,113
|
A
| 1,727,713,800
| 147.472305
| 147.539993
| 146.860001
| 147.539993
| 77,846
|
A
| 1,727,717,400
| 147.559998
| 148.130005
| 146.710007
| 147
| 103,895
|
A
| 1,727,721,000
| 146.919998
| 147.919006
| 146.729996
| 147.649994
| 106,685
|
A
| 1,727,724,600
| 147.600006
| 148.600006
| 147.570007
| 148.460007
| 297,019
|
A
| 1,727,789,400
| 148.190002
| 148.190002
| 144.020004
| 145.550003
| 184,286
|
A
| 1,727,793,000
| 145.554993
| 145.880005
| 144.669998
| 145.270004
| 159,805
|
A
| 1,727,796,600
| 145.210007
| 146.190002
| 145.139999
| 145.929993
| 120,374
|
A
| 1,727,800,200
| 145.990005
| 146.240005
| 145.089996
| 145.255005
| 95,342
|
A
| 1,727,803,800
| 145.210007
| 146.580002
| 145.210007
| 146.440002
| 93,401
|
A
| 1,727,807,400
| 146.470001
| 146.660004
| 145.979996
| 146.619995
| 110,123
|
A
| 1,727,811,000
| 146.570007
| 146.654999
| 146.175003
| 146.559998
| 283,461
|
A
| 1,727,875,800
| 146.270004
| 146.985001
| 145.110001
| 146.440002
| 184,702
|
A
| 1,727,879,400
| 146.470001
| 147.529999
| 146.289993
| 147.479996
| 129,671
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.