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
| 1,746,113,400
| 107.32
| 107.349998
| 106.389999
| 106.760002
| 85,610
|
A
| 1,746,117,000
| 106.739998
| 107.199997
| 106.629997
| 107.169998
| 91,432
|
A
| 1,746,120,600
| 107.150002
| 107.260002
| 106.544098
| 106.919998
| 118,796
|
A
| 1,746,124,200
| 106.970001
| 107.089996
| 106.675003
| 106.940002
| 113,060
|
A
| 1,746,127,800
| 106.940002
| 107.099998
| 106.339996
| 106.449997
| 294,066
|
A
| 1,746,192,600
| 109.239998
| 110.330002
| 107.870003
| 108.154999
| 256,032
|
A
| 1,746,196,200
| 108.165001
| 108.379997
| 107.449997
| 107.57
| 84,059
|
A
| 1,746,199,800
| 107.550003
| 108.790001
| 107.449997
| 108.683998
| 110,180
|
A
| 1,746,203,400
| 108.720001
| 108.959999
| 108.400002
| 108.559998
| 92,412
|
A
| 1,746,207,000
| 108.514999
| 108.790001
| 108.279999
| 108.459999
| 84,999
|
A
| 1,746,210,600
| 108.459999
| 108.779999
| 108.110001
| 108.75
| 107,946
|
A
| 1,746,214,200
| 108.720001
| 108.900002
| 108.445
| 108.580002
| 225,897
|
A
| 1,746,451,800
| 108.099998
| 108.93
| 107.459999
| 108.925003
| 150,711
|
A
| 1,746,455,400
| 108.959999
| 109.25
| 108.650002
| 108.730003
| 88,513
|
A
| 1,746,459,000
| 108.730003
| 108.959999
| 108.470001
| 108.620003
| 120,510
|
A
| 1,746,462,600
| 108.589996
| 109.040001
| 108.5
| 108.629997
| 97,292
|
A
| 1,746,466,200
| 108.620003
| 109.209999
| 108.580002
| 109.1175
| 133,507
|
A
| 1,746,469,800
| 109.114998
| 109.199997
| 108.672501
| 108.709999
| 146,509
|
A
| 1,746,473,400
| 108.690002
| 108.845001
| 108.32
| 108.389999
| 304,131
|
A
| 1,746,538,200
| 107.25
| 108.209999
| 106.599998
| 107.025002
| 293,823
|
A
| 1,746,541,800
| 107.025002
| 107.025002
| 105.809998
| 106.514999
| 192,771
|
A
| 1,746,545,400
| 106.514999
| 106.900002
| 106.239998
| 106.720001
| 106,688
|
A
| 1,746,549,000
| 106.82
| 106.82
| 104.766296
| 104.955002
| 136,441
|
A
| 1,746,552,600
| 105
| 105.349998
| 104.355003
| 105.300003
| 209,079
|
A
| 1,746,556,200
| 105.339996
| 105.410004
| 104.839996
| 105.095001
| 201,514
|
A
| 1,746,559,800
| 105.099998
| 105.5
| 104.93
| 105.220001
| 436,669
|
A
| 1,746,624,600
| 106.690002
| 107.480003
| 105.209999
| 105.580002
| 268,868
|
A
| 1,746,628,200
| 105.629997
| 105.809998
| 104.790001
| 105.57
| 184,111
|
A
| 1,746,631,800
| 105.5
| 106.300003
| 105.5
| 106.029999
| 216,586
|
A
| 1,746,635,400
| 106.040001
| 107.139999
| 106.029999
| 106.919998
| 125,782
|
A
| 1,746,639,000
| 106.970001
| 107.019997
| 106.050003
| 106.455002
| 123,110
|
A
| 1,746,642,600
| 106.4925
| 107.300003
| 106.400002
| 106.650002
| 190,225
|
A
| 1,746,646,200
| 106.620003
| 107.599998
| 106.519997
| 107.519997
| 428,783
|
A
| 1,746,711,000
| 108
| 109.010002
| 106.550003
| 108.989998
| 439,318
|
A
| 1,746,714,600
| 108.930901
| 109.290001
| 108.309998
| 109.099998
| 218,275
|
A
| 1,746,718,200
| 109.089996
| 110.209999
| 108.949997
| 109.949997
| 268,452
|
A
| 1,746,721,800
| 109.989998
| 110.650002
| 109.75
| 109.779999
| 174,615
|
A
| 1,746,725,400
| 109.809998
| 109.910004
| 109.230003
| 109.324997
| 155,382
|
A
| 1,746,729,000
| 109.300003
| 109.519997
| 108.949997
| 109.290001
| 208,165
|
A
| 1,746,732,600
| 109.330002
| 109.519997
| 108.519997
| 108.709999
| 308,468
|
A
| 1,746,797,400
| 108.959999
| 109.860001
| 107.290001
| 107.32
| 139,789
|
A
| 1,746,801,000
| 107.3088
| 107.68
| 107.110001
| 107.110001
| 99,521
|
A
| 1,746,804,600
| 107.095001
| 107.489998
| 107.050003
| 107.379997
| 84,311
|
A
| 1,746,808,200
| 107.389999
| 107.919998
| 107.300003
| 107.855003
| 117,469
|
A
| 1,746,811,800
| 107.845001
| 108.07
| 107.620003
| 107.690002
| 126,283
|
A
| 1,746,815,400
| 107.691002
| 107.82
| 107.309998
| 107.599998
| 197,153
|
A
| 1,746,819,000
| 107.550003
| 107.580002
| 106.790001
| 106.910004
| 359,297
|
A
| 1,747,056,600
| 110.809998
| 114.839996
| 110.449997
| 113.095001
| 499,480
|
A
| 1,747,060,200
| 113.105003
| 113.730003
| 112.605003
| 113.440002
| 226,227
|
A
| 1,747,063,800
| 113.400002
| 114.379997
| 113.239998
| 114.099998
| 392,860
|
A
| 1,747,067,400
| 114.099998
| 115.309998
| 114.080002
| 115.065002
| 288,364
|
A
| 1,747,071,000
| 115.050003
| 115.279999
| 114.785004
| 115.07
| 265,522
|
A
| 1,747,074,600
| 115.080002
| 115.449997
| 114.980003
| 115.18
| 288,819
|
A
| 1,747,078,200
| 115.169998
| 115.709999
| 114.989998
| 115.584999
| 575,245
|
A
| 1,747,143,000
| 115.43
| 116.879997
| 115.080002
| 115.739998
| 402,674
|
A
| 1,747,146,600
| 115.790001
| 116.099998
| 115.209999
| 115.519997
| 314,972
|
A
| 1,747,150,200
| 115.540001
| 115.919998
| 114.860001
| 115.334999
| 225,873
|
A
| 1,747,153,800
| 115.339996
| 115.540001
| 114.815002
| 115.279999
| 170,890
|
A
| 1,747,157,400
| 115.279999
| 115.739998
| 115.184998
| 115.580002
| 187,250
|
A
| 1,747,161,000
| 115.580002
| 115.875
| 115.550003
| 115.779999
| 209,672
|
A
| 1,747,164,600
| 115.730003
| 115.860001
| 115.364998
| 115.459999
| 790,287
|
A
| 1,747,229,400
| 114.949997
| 115.5
| 111.940002
| 112.269997
| 414,178
|
A
| 1,747,233,000
| 112.285004
| 112.739998
| 111.690002
| 112.305
| 269,993
|
A
| 1,747,236,600
| 112.290001
| 112.800003
| 112.190002
| 112.400002
| 243,538
|
A
| 1,747,240,200
| 112.290001
| 112.290001
| 111.614998
| 111.889999
| 223,918
|
A
| 1,747,243,800
| 111.870003
| 112.129997
| 111.394997
| 111.394997
| 176,558
|
A
| 1,747,247,400
| 111.375
| 111.824997
| 111.279999
| 111.660004
| 290,586
|
A
| 1,747,251,000
| 111.654999
| 111.760002
| 111.360001
| 111.510002
| 534,218
|
A
| 1,747,315,800
| 111.279999
| 111.504997
| 108.93
| 110.276001
| 344,221
|
A
| 1,747,319,400
| 110.269997
| 111.199997
| 110.129997
| 111.080002
| 159,133
|
A
| 1,747,323,000
| 111.129997
| 111.510002
| 110.970001
| 111.169998
| 128,675
|
A
| 1,747,326,600
| 111.162498
| 112.029999
| 111.162498
| 111.949997
| 125,894
|
A
| 1,747,330,200
| 111.985001
| 112.080002
| 111.639999
| 111.709999
| 162,245
|
A
| 1,747,333,800
| 111.720001
| 112.160004
| 111.714996
| 112
| 225,685
|
A
| 1,747,337,400
| 112.019997
| 112.400002
| 111.864998
| 112.290001
| 394,237
|
A
| 1,747,402,200
| 112.279999
| 112.620003
| 110.940002
| 112.5
| 246,885
|
A
| 1,747,405,800
| 112.559998
| 113.370003
| 112.419998
| 113.129997
| 154,869
|
A
| 1,747,409,400
| 113.110001
| 113.400002
| 112.959999
| 113.230003
| 180,591
|
A
| 1,747,413,000
| 113.300003
| 113.739998
| 113.095001
| 113.422501
| 169,360
|
A
| 1,747,416,600
| 113.425003
| 113.68
| 113.370003
| 113.574997
| 131,591
|
A
| 1,747,420,200
| 113.580002
| 113.830002
| 113.467796
| 113.690002
| 251,560
|
A
| 1,747,423,800
| 113.669998
| 113.800003
| 113.400002
| 113.760002
| 302,121
|
A
| 1,747,661,400
| 112.5
| 113.300003
| 112.029999
| 112.830002
| 219,037
|
A
| 1,747,665,000
| 112.830002
| 113.32
| 112.735001
| 113.114998
| 129,451
|
A
| 1,747,668,600
| 113.114998
| 113.160004
| 112.760002
| 113.010002
| 138,725
|
A
| 1,747,672,200
| 112.995003
| 113.399902
| 112.839996
| 113.209999
| 155,196
|
A
| 1,747,675,800
| 113.25
| 113.470001
| 113
| 113.050003
| 130,407
|
A
| 1,747,679,400
| 113.050003
| 113.220001
| 112.958801
| 113.040001
| 206,485
|
A
| 1,747,683,000
| 113.050003
| 113.470001
| 112.93
| 113.389999
| 622,877
|
A
| 1,747,747,800
| 113.449997
| 113.68
| 112.660004
| 113.559998
| 308,975
|
A
| 1,747,751,400
| 113.535004
| 114.139999
| 113.230003
| 113.870003
| 240,842
|
A
| 1,747,755,000
| 113.860001
| 114.115402
| 113.394997
| 113.540001
| 139,215
|
A
| 1,747,758,600
| 113.550003
| 113.821899
| 113.300003
| 113.815002
| 127,094
|
A
| 1,747,762,200
| 113.800003
| 114.099998
| 113.455002
| 113.544998
| 220,329
|
A
| 1,747,765,800
| 113.449997
| 113.589996
| 113.129997
| 113.25
| 224,218
|
A
| 1,747,769,400
| 113.25
| 113.510002
| 112.970001
| 113.470001
| 510,245
|
A
| 1,747,834,200
| 112
| 112.605003
| 110.050003
| 110.639999
| 364,343
|
A
| 1,747,837,800
| 110.675003
| 111
| 110.339996
| 110.57
| 205,680
|
A
| 1,747,841,400
| 110.565002
| 111.120003
| 110.529999
| 111.089996
| 200,229
|
A
| 1,747,845,000
| 111.095001
| 111.269997
| 110.089996
| 110.184998
| 291,092
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.