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
| 1,729,618,200
| 133.725006
| 134.002502
| 133.470001
| 133.619995
| 100,298
|
A
| 1,729,621,800
| 133.580002
| 133.679993
| 133.130005
| 133.479996
| 207,135
|
A
| 1,729,625,400
| 133.520004
| 134.070007
| 133.300003
| 133.449997
| 319,194
|
A
| 1,729,690,200
| 133.270004
| 134.300003
| 132.059998
| 132.350006
| 180,052
|
A
| 1,729,693,800
| 132.315002
| 132.384995
| 131.360001
| 131.919998
| 172,339
|
A
| 1,729,697,400
| 131.940002
| 132.729996
| 131.809998
| 132.718002
| 148,488
|
A
| 1,729,701,000
| 132.710007
| 132.919998
| 132.539993
| 132.869995
| 70,733
|
A
| 1,729,704,600
| 132.854996
| 133.095001
| 132
| 132.429993
| 130,571
|
A
| 1,729,708,200
| 132.380005
| 133.020004
| 132.339996
| 132.779999
| 166,587
|
A
| 1,729,711,800
| 132.779999
| 133.179993
| 132.509995
| 133.020004
| 325,289
|
A
| 1,729,776,600
| 133.139999
| 133.279999
| 132.419998
| 133.089996
| 123,640
|
A
| 1,729,780,200
| 133
| 133.309998
| 132.419998
| 132.449997
| 67,911
|
A
| 1,729,783,800
| 132.470001
| 132.589996
| 131.509995
| 131.830002
| 194,504
|
A
| 1,729,787,400
| 131.779999
| 132.035004
| 131.600006
| 131.699997
| 67,298
|
A
| 1,729,791,000
| 131.705002
| 132.039993
| 131.630005
| 131.630005
| 106,876
|
A
| 1,729,794,600
| 131.645004
| 131.925003
| 131.470001
| 131.669998
| 151,767
|
A
| 1,729,798,200
| 131.675003
| 131.699997
| 130.690002
| 130.699997
| 506,412
|
A
| 1,729,863,000
| 131.179993
| 131.710007
| 130.619995
| 131.184998
| 170,330
|
A
| 1,729,866,600
| 131.194
| 131.258194
| 130.160004
| 130.285004
| 134,483
|
A
| 1,729,870,200
| 130.240005
| 130.830002
| 130.179993
| 130.464996
| 80,487
|
A
| 1,729,873,800
| 130.509995
| 130.509995
| 129.860001
| 130.137497
| 53,200
|
A
| 1,729,877,400
| 130.100006
| 130.154999
| 129.770004
| 129.910004
| 57,802
|
A
| 1,729,881,000
| 129.899994
| 129.966599
| 129.350006
| 129.705002
| 183,764
|
A
| 1,729,884,600
| 129.699997
| 130.330002
| 129.410004
| 130.160004
| 256,438
|
A
| 1,730,122,200
| 131.75
| 132.229996
| 130.669998
| 132.054993
| 180,804
|
A
| 1,730,125,800
| 132.054993
| 132.054993
| 130.720001
| 130.720001
| 101,234
|
A
| 1,730,129,400
| 130.695007
| 131.009995
| 130.588196
| 130.904999
| 419,631
|
A
| 1,730,133,000
| 130.899994
| 130.992599
| 130.339996
| 130.570007
| 82,261
|
A
| 1,730,136,600
| 130.570007
| 130.862595
| 130.380005
| 130.619995
| 111,601
|
A
| 1,730,140,200
| 130.625
| 131.360001
| 130.559998
| 131.199997
| 177,454
|
A
| 1,730,143,800
| 131.139999
| 131.710007
| 131.139999
| 131.619995
| 258,687
|
A
| 1,730,208,600
| 131.139999
| 132.270004
| 130.559998
| 131.695007
| 90,386
|
A
| 1,730,212,200
| 131.695007
| 132.270004
| 131.570007
| 131.869995
| 77,578
|
A
| 1,730,215,800
| 131.884995
| 132.289993
| 131.759995
| 131.845001
| 65,443
|
A
| 1,730,219,400
| 131.869995
| 132.160004
| 131.690002
| 131.899994
| 48,565
|
A
| 1,730,223,000
| 131.940002
| 131.949997
| 131.509995
| 131.710007
| 72,488
|
A
| 1,730,226,600
| 131.75
| 131.910004
| 131.464996
| 131.580002
| 92,172
|
A
| 1,730,230,200
| 131.570007
| 131.690002
| 131.100006
| 131.259995
| 184,325
|
A
| 1,730,295,000
| 131.660004
| 134.110001
| 131.139999
| 133.455002
| 195,330
|
A
| 1,730,298,600
| 133.460007
| 133.539993
| 132.630005
| 132.990005
| 159,129
|
A
| 1,730,302,200
| 132.839996
| 132.925003
| 132.289993
| 132.440002
| 93,853
|
A
| 1,730,305,800
| 132.360001
| 132.440002
| 132.020004
| 132.210007
| 81,123
|
A
| 1,730,309,400
| 132.179993
| 132.422501
| 131.949997
| 132.360001
| 83,880
|
A
| 1,730,313,000
| 132.330002
| 132.434998
| 131.620102
| 131.639999
| 217,342
|
A
| 1,730,316,600
| 131.619995
| 131.839996
| 131.289993
| 131.520004
| 324,798
|
A
| 1,730,381,400
| 130.669998
| 131.160004
| 129.860001
| 130.569702
| 124,444
|
A
| 1,730,385,000
| 130.580002
| 131.210007
| 130.350006
| 130.475006
| 100,775
|
A
| 1,730,388,600
| 130.470001
| 130.934998
| 130.330002
| 130.770004
| 59,264
|
A
| 1,730,392,200
| 130.770004
| 131.440002
| 130.410004
| 130.809998
| 116,356
|
A
| 1,730,395,800
| 130.75
| 130.949997
| 130.509995
| 130.699997
| 119,946
|
A
| 1,730,399,400
| 130.725006
| 130.949997
| 130.419998
| 130.839996
| 169,277
|
A
| 1,730,403,000
| 130.929993
| 131.190002
| 130.190002
| 130.279999
| 385,532
|
A
| 1,730,467,800
| 139.134995
| 140.970001
| 136.110001
| 137.154999
| 542,533
|
A
| 1,730,471,400
| 137.134995
| 137.365005
| 136.070007
| 136.679993
| 180,932
|
A
| 1,730,475,000
| 136.695007
| 137.410004
| 136.554993
| 136.679993
| 109,324
|
A
| 1,730,478,600
| 136.684998
| 136.889999
| 135.800003
| 135.990005
| 144,729
|
A
| 1,730,482,200
| 136.044998
| 136.429993
| 135.270004
| 136.304993
| 253,181
|
A
| 1,730,485,800
| 136.289993
| 137.25
| 136.240005
| 136.929993
| 188,065
|
A
| 1,730,489,400
| 136.919998
| 137.179993
| 136.740005
| 136.860001
| 281,597
|
A
| 1,730,730,600
| 137.320007
| 140.639999
| 136.904999
| 139.910004
| 339,797
|
A
| 1,730,734,200
| 139.880005
| 140.389999
| 138.708893
| 138.740005
| 160,948
|
A
| 1,730,737,800
| 138.75
| 138.830002
| 137.460007
| 137.809998
| 170,603
|
A
| 1,730,741,400
| 137.884995
| 138.619995
| 137.610001
| 138.279999
| 101,168
|
A
| 1,730,745,000
| 138.259995
| 138.798996
| 138.199997
| 138.559998
| 114,542
|
A
| 1,730,748,600
| 138.529999
| 139.050003
| 138.470001
| 138.910004
| 183,620
|
A
| 1,730,752,200
| 138.869995
| 139.710007
| 138.720993
| 139.619995
| 440,542
|
A
| 1,730,817,000
| 138.179993
| 139.729996
| 137.240997
| 138.949997
| 166,396
|
A
| 1,730,820,600
| 139.020004
| 139.539993
| 138.589996
| 139.220001
| 106,035
|
A
| 1,730,824,200
| 139.184998
| 140.270004
| 139.184998
| 140.25
| 132,990
|
A
| 1,730,827,800
| 140.259995
| 140.789993
| 140.190002
| 140.350006
| 100,379
|
A
| 1,730,831,400
| 140.259995
| 140.639999
| 140.100006
| 140.360001
| 87,492
|
A
| 1,730,835,000
| 140.324997
| 140.779999
| 140.270004
| 140.429993
| 143,215
|
A
| 1,730,838,600
| 140.380005
| 140.755005
| 140.149994
| 140.449997
| 230,919
|
A
| 1,730,903,400
| 143
| 143.070007
| 137.634995
| 137.634995
| 313,875
|
A
| 1,730,907,000
| 137.619995
| 139.434998
| 137.345001
| 138.970001
| 320,639
|
A
| 1,730,910,600
| 138.850006
| 139.130005
| 137.949997
| 138.149994
| 154,166
|
A
| 1,730,914,200
| 138.070007
| 138.710007
| 137.940002
| 138.399994
| 401,562
|
A
| 1,730,917,800
| 138.399994
| 138.580002
| 137.544998
| 137.830002
| 380,258
|
A
| 1,730,921,400
| 137.845001
| 138.031403
| 137.320007
| 137.350006
| 192,166
|
A
| 1,730,925,000
| 137.360001
| 137.919998
| 137.039993
| 137.75
| 438,523
|
A
| 1,730,989,800
| 138.789993
| 139.044998
| 137.929993
| 138.059998
| 666,853
|
A
| 1,730,993,400
| 138.065002
| 138.720001
| 137.570007
| 137.960007
| 457,631
|
A
| 1,730,997,000
| 137.899994
| 139.210007
| 137.710007
| 139.119995
| 135,736
|
A
| 1,731,000,600
| 139.199997
| 139.255005
| 138.880005
| 139.106796
| 101,062
|
A
| 1,731,004,200
| 139.080002
| 139.384995
| 138.570007
| 139.270004
| 88,461
|
A
| 1,731,007,800
| 139.229996
| 140.070007
| 138.990005
| 139.610001
| 145,046
|
A
| 1,731,011,400
| 139.580002
| 139.785004
| 139.339996
| 139.589996
| 269,923
|
A
| 1,731,076,200
| 137.669998
| 138.664993
| 134.940002
| 137.850006
| 358,378
|
A
| 1,731,079,800
| 138.050003
| 138.559998
| 137.050003
| 137.192902
| 164,677
|
A
| 1,731,083,400
| 137.25
| 137.339996
| 136.690002
| 136.819305
| 126,066
|
A
| 1,731,087,000
| 136.804993
| 136.919998
| 136.259995
| 136.479996
| 298,883
|
A
| 1,731,090,600
| 136.419998
| 137.649994
| 136.309998
| 137.320007
| 205,675
|
A
| 1,731,094,200
| 137.309998
| 137.5
| 136.720001
| 137.240005
| 227,465
|
A
| 1,731,097,800
| 137.279999
| 137.304794
| 136.559998
| 136.740005
| 253,297
|
A
| 1,731,335,400
| 137.070007
| 137.460007
| 135.660004
| 135.779999
| 227,989
|
A
| 1,731,339,000
| 135.779999
| 136.050003
| 135.369995
| 135.509995
| 787,590
|
A
| 1,731,342,600
| 135.365005
| 135.675003
| 134.440002
| 134.649994
| 402,218
|
A
| 1,731,346,200
| 134.654999
| 134.917206
| 134.039993
| 134.534607
| 471,480
|
A
| 1,731,349,800
| 134.559998
| 134.559998
| 133.649994
| 133.705002
| 218,428
|
A
| 1,731,353,400
| 133.699997
| 134.059998
| 133.419998
| 133.529999
| 404,841
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.