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
1,738,942,200
148.320007
148.389999
145.225006
145.320007
203,537
A
1,738,945,800
145.479996
145.660004
144.410004
145.044998
140,123
A
1,738,949,400
144.895004
145.940002
144.895004
145.485001
98,324
A
1,738,953,000
145.509995
145.867493
145.139999
145.410004
160,442
A
1,738,956,600
145.389999
145.960007
145.164993
145.164993
158,166
A
1,738,960,200
145.229996
145.716202
145.089996
145.220001
341,100
A
1,739,197,800
145.580002
145.853806
141.830002
143.830002
455,701
A
1,739,201,400
144.020004
144.300003
142.770004
142.770004
119,733
A
1,739,205,000
142.770004
143.619995
142.479996
143.304993
123,749
A
1,739,208,600
143.304993
144.139999
143.130096
143.690002
140,293
A
1,739,212,200
143.6875
143.800003
143.380005
143.705002
97,986
A
1,739,215,800
143.75
143.75
142.949997
143.464996
200,502
A
1,739,219,400
143.419998
144
143.289993
143.75
303,635
A
1,739,284,200
142.229996
144.199997
141.880005
143.384995
135,131
A
1,739,287,800
143.380005
143.690002
142.110001
142.25
126,364
A
1,739,291,400
142.25
142.389999
141.639999
141.850006
123,533
A
1,739,295,000
141.800003
142.309998
141.669998
141.985001
80,205
A
1,739,298,600
141.919998
142.110001
141.699997
141.800003
105,072
A
1,739,302,200
141.830002
142.199997
141.779999
142.005005
122,769
A
1,739,305,800
142.005005
142.119995
141.317505
141.759995
245,386
A
1,739,370,600
138.779999
139.800003
136.399994
137.585007
389,574
A
1,739,374,200
137.600006
138.589996
137.470001
137.75
172,456
A
1,739,377,800
137.710007
138.429993
137.320007
137.910004
129,423
A
1,739,381,400
137.830002
137.964996
137.350006
137.835007
139,588
A
1,739,385,000
137.779999
138.179993
137.619995
138.077499
145,496
A
1,739,388,600
138.100006
138.490005
137.860001
137.869995
205,163
A
1,739,392,200
137.889999
138.289993
137.559998
138.039993
549,609
A
1,739,457,000
138.270004
138.345398
136.649994
137.919998
140,210
A
1,739,460,600
137.919998
137.934998
136.979996
137.100006
122,916
A
1,739,464,200
137.240005
137.289993
136.710007
136.940002
134,518
A
1,739,467,800
136.970001
137.220001
136.449997
136.464996
116,983
A
1,739,471,400
136.485001
136.759995
136.059998
136.475006
205,257
A
1,739,475,000
136.479996
136.799896
136.320007
136.630005
154,862
A
1,739,478,600
136.630005
136.820007
136.289993
136.419998
242,183
A
1,739,543,400
136.990005
137.160004
135.639999
135.970001
175,287
A
1,739,547,000
135.990005
136.570007
135.690002
135.809998
163,938
A
1,739,550,600
135.720001
136.320007
135.666595
135.789993
60,721
A
1,739,554,200
135.789993
136.060394
135.660004
135.660004
64,397
A
1,739,557,800
135.690002
135.800003
135.160004
135.169998
151,226
A
1,739,561,400
135.210007
135.234406
134.75
134.830002
171,819
A
1,739,565,000
134.770004
134.839996
134.309998
134.660004
230,733
A
1,739,889,000
134.509995
136.184998
133.940002
135.585007
404,478
A
1,739,892,600
135.660004
136.029999
134.830002
135.160004
163,347
A
1,739,896,200
135.210007
135.309998
134.300003
134.554993
111,367
A
1,739,899,800
134.554993
134.759995
134.169998
134.744995
125,336
A
1,739,903,400
134.741898
134.875
134.139999
134.139999
175,018
A
1,739,907,000
134.195007
135.202499
133.960007
135
256,744
A
1,739,910,600
134.979996
135.324997
134.929993
135.199997
382,479
A
1,739,975,400
134.589996
135.770004
134.050003
135.770004
237,854
A
1,739,979,000
135.705002
136.593002
135.705002
135.929993
163,676
A
1,739,982,600
136.024994
136.360001
135.679993
136.070007
154,185
A
1,739,986,200
136.110001
136.360001
135.889999
136.320007
111,799
A
1,739,989,800
136.320007
136.782303
136.199997
136.580002
91,955
A
1,739,993,400
136.619995
136.800003
136.410004
136.630005
143,905
A
1,739,997,000
136.610001
137.490005
136.610001
137.160004
446,923
A
1,740,061,800
137.660004
138.580002
136.539993
136.550003
127,081
A
1,740,065,400
136.759995
137.210007
136.610001
137
75,541
A
1,740,069,000
136.960007
137.039993
136.100006
136.164993
64,183
A
1,740,072,600
136.210007
136.854996
136.164993
136.559998
68,711
A
1,740,076,200
136.509995
137.100006
136.5
136.910004
59,903
A
1,740,079,800
136.945007
137.235001
136.580002
136.919998
139,030
A
1,740,083,400
136.940002
137.065002
136.639999
136.850006
172,268
A
1,740,148,200
136.860001
137.524994
135.818604
136.25
159,890
A
1,740,151,800
136.225006
136.380005
135.630005
135.889999
78,789
A
1,740,155,400
135.869995
136.179993
135.600006
135.880005
67,206
A
1,740,159,000
135.869995
136.235001
135.5
135.809998
53,371
A
1,740,162,600
135.669998
135.970001
135.149994
135.539993
127,974
A
1,740,166,200
135.639999
135.970001
135.509995
135.945007
108,531
A
1,740,169,800
135.945007
136.130005
135.149994
135.389999
249,945
A
1,740,407,400
135.5
136.75
134.770004
136.369995
365,960
A
1,740,411,000
136.539902
136.839996
136.229996
136.690002
154,155
A
1,740,414,600
136.729996
136.940002
136.25
136.554993
159,123
A
1,740,418,200
136.554993
136.869995
136.070007
136.220001
129,428
A
1,740,421,800
136.225006
136.360001
135.839996
136.080002
139,255
A
1,740,425,400
136.080002
136.309998
135.169998
135.235001
399,486
A
1,740,429,000
135.220001
135.669998
135.020004
135.25
415,090
A
1,740,493,800
135.149994
136.279999
134.429993
134.759995
198,048
A
1,740,497,400
134.75
134.820007
134.229996
134.279999
189,657
A
1,740,501,000
134.294998
134.294998
133.649994
133.895004
242,403
A
1,740,504,600
133.929993
134.169998
133.199997
133.237503
206,424
A
1,740,508,200
133.225006
133.869995
133.225006
133.309998
175,011
A
1,740,511,800
133.309998
134.25
133.309998
134.080002
269,753
A
1,740,515,400
134.050003
134.220001
133.669998
134.195007
541,750
A
1,740,580,200
135
136.279999
133.649994
136.070007
132,968
A
1,740,583,800
136.070007
136.470001
135.779999
135.880005
145,351
A
1,740,587,400
135.860001
136.119995
135.5
135.809998
92,854
A
1,740,591,000
135.864395
135.904999
134.610001
134.610001
150,225
A
1,740,594,600
134.630005
134.839996
134.020004
134.634995
181,201
A
1,740,598,200
134.619995
134.785004
134.449997
134.539993
150,368
A
1,740,601,800
134.550003
135.039993
134.350006
134.360001
339,197
A
1,740,666,600
128.779999
131.320007
125.809998
129.330002
843,356
A
1,740,670,200
129.320007
129.919998
128.100006
128.910004
284,043
A
1,740,673,800
128.979996
129.729996
128.695007
129.449997
201,917
A
1,740,677,400
129.440002
129.559998
128.460007
128.460007
205,616
A
1,740,681,000
128.514999
128.630005
127.684998
128.110001
396,654
A
1,740,684,600
128.125
128.125
126.830002
127.099998
561,173
A
1,740,688,200
127.105003
127.410004
126.919998
127.089996
581,001
A
1,740,753,000
128.199997
129.509995
126.660004
126.660004
274,591
A
1,740,756,600
126.75
127.055
126.360001
126.489998
213,392
A
1,740,760,200
126.495003
127.389999
126.459999
126.669998
148,468