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
1,144,022,400
22.634494
22.96982
22.574614
22.814133
4,227,412
A
1,144,108,800
22.772216
22.874012
22.658445
22.784193
2,554,565
A
1,144,195,200
22.772213
22.933888
22.718321
22.885984
2,414,206
A
1,144,281,600
22.844067
23.083585
22.814127
23.053646
3,291,731
A
1,144,368,000
22.981792
23.053648
22.54467
22.670418
3,174,718
A
1,144,627,200
22.610535
22.754247
21.945872
22.107548
3,005,281
A
1,144,713,600
22.21534
22.305159
21.826123
22.137497
2,249,242
A
1,144,800,000
22.095574
22.215332
21.712345
21.754259
1,992,010
A
1,144,886,400
21.646478
21.993778
21.622526
21.957851
1,634,821
A
1,145,232,000
21.951861
22.179404
21.856054
22.071621
2,351,855
A
1,145,318,400
22.203361
22.880001
22.125517
22.748266
5,097,248
A
1,145,404,800
22.751948
23.219946
22.745946
23.165947
4,215,949
A
1,145,491,200
23.161426
23.622499
23.131487
23.335077
4,884,752
A
1,145,577,600
23.47929
23.533404
23.184672
23.341
3,201,280
A
1,145,836,800
23.155446
23.185387
22.885988
23.005747
2,539,187
A
1,145,923,200
23.011732
23.341071
22.993769
23.275204
3,163,394
A
1,146,009,600
23.323101
23.353041
23.053644
23.233282
2,369,610
A
1,146,096,000
23.197358
23.676395
23.155442
23.353045
4,104,248
A
1,146,182,400
23.293169
23.329097
22.981795
23.005747
2,775,030
A
1,146,441,600
23.083586
23.353044
22.993767
23.203344
2,977,740
A
1,146,528,000
23.203348
23.412928
23.185386
23.371012
2,400,925
A
1,146,614,400
23.323105
23.365021
23.095562
23.311129
1,912,744
A
1,146,700,800
23.311129
23.520708
23.173406
23.269213
2,827,735
A
1,146,787,200
23.353044
23.502744
23.263225
23.442863
2,047,371
A
1,147,046,400
23.412936
23.622514
23.329104
23.353056
3,057,845
A
1,147,132,800
23.436874
23.436874
23.113524
23.281187
2,259,867
A
1,147,219,200
23.173409
23.34706
23.035687
23.155445
2,768,599
A
1,147,305,600
22.993771
23.203349
22.856046
23.155445
3,574,546
A
1,147,392,000
23.023705
23.083585
22.263235
22.305149
4,735,026
A
1,147,651,200
22.365032
22.832093
22.305152
22.736286
4,782,698
A
1,147,737,600
21.70636
21.909951
20.772239
20.868046
13,497,131
A
1,147,824,000
20.838108
21.077627
20.712361
20.832121
6,133,585
A
1,147,910,400
20.939894
21.287197
20.820135
20.862051
4,384,827
A
1,147,996,800
20.927928
21.035712
20.688409
20.945892
5,709,152
A
1,148,256,000
20.915947
20.939897
20.448885
20.622536
4,911,034
A
1,148,342,400
20.676429
21.029717
20.598585
20.652477
3,992,129
A
1,148,428,800
20.592598
20.969839
20.05967
20.430923
4,552,587
A
1,148,515,200
20.598587
20.628527
20.047695
20.305178
5,302,055
A
1,148,601,600
20.448885
20.838103
20.365055
20.736309
3,066,373
A
1,148,947,200
20.700378
20.748282
20.37104
20.406967
3,688,763
A
1,149,033,600
20.400986
20.927927
20.400986
20.892
5,449,684
A
1,149,120,000
20.778225
21.047685
20.724334
20.975828
4,336,876
A
1,149,206,400
21.01176
21.323134
20.886012
21.269241
3,670,729
A
1,149,465,600
21.137506
21.17942
20.544698
20.56266
4,340,371
A
1,149,552,000
20.712356
20.724333
20.173441
20.383018
4,452,211
A
1,149,638,400
20.389002
20.616546
20.119544
20.299183
3,134,176
A
1,149,724,800
20.179428
20.191404
19.640512
20.065657
4,266,696
A
1,149,811,200
20.065649
20.388997
19.915949
20.197384
3,288,935
A
1,150,070,400
20.179426
20.263258
19.269256
19.52075
7,134,553
A
1,150,156,800
19.460877
19.622552
18.742323
18.832142
10,513,799
A
1,150,243,200
18.832137
19.131534
18.772257
19.113571
6,152,318
A
1,150,329,600
19.185419
20.059661
19.173442
19.987804
5,643,866
A
1,150,416,000
19.892006
20.071645
19.796199
19.969851
3,529,391
A
1,150,675,200
19.999794
20.083626
19.311179
19.377045
2,779,084
A
1,150,761,600
19.371053
19.556681
19.203391
19.269258
2,086,375
A
1,150,848,000
19.342601
19.769498
19.342601
19.63722
1,933,714
A
1,150,934,400
19.496802
19.592609
19.221355
19.323151
1,848,436
A
1,151,020,800
19.161474
19.161474
17.868074
18.676449
8,503,894
A
1,151,280,000
18.742321
18.886031
18.59861
18.826151
3,932,434
A
1,151,366,400
18.323163
18.802199
18.191428
18.227356
5,071,525
A
1,151,452,800
18.221363
18.454895
18.005797
18.299208
3,484,096
A
1,151,539,200
18.365078
18.886029
18.263282
18.868067
3,764,395
A
1,151,625,600
18.898001
19.227339
18.886024
18.898001
5,431,789
A
1,151,884,800
19.005787
19.161474
18.8501
19.077642
1,393,387
A
1,152,057,600
18.963869
19.011772
18.592615
18.760279
3,467,040
A
1,152,144,000
18.754294
19.083632
18.748307
18.94591
2,054,221
A
1,152,230,400
18.862074
18.862074
18.40699
18.574652
2,374,783
A
1,152,489,600
18.747349
18.879627
18.35653
18.488808
2,189,967
A
1,152,576,000
18.353099
18.353099
17.58664
18.071665
7,294,205
A
1,152,662,400
18.071665
18.071665
16.694435
17.065689
9,756,362
A
1,152,748,800
17.035743
17.263287
16.892033
17.04772
5,448,006
A
1,152,835,200
17.035749
17.239339
16.85611
17.179461
3,501,710
A
1,153,094,400
17.155512
17.299223
17.083656
17.269283
3,440,478
A
1,153,180,800
17.297958
17.399956
16.607958
16.979958
3,659,824
A
1,153,267,200
17.027955
17.699954
17.027955
17.639954
3,133,058
A
1,153,353,600
17.699958
17.975957
17.23196
17.261959
3,421,046
A
1,153,440,000
17.339956
17.345957
16.487959
16.715958
4,913,271
A
1,153,699,200
16.73396
17.555958
16.73396
17.423958
4,984,150
A
1,153,785,600
17.389043
17.856105
17.293236
17.460899
3,711,131
A
1,153,872,000
17.412995
17.43096
16.646537
16.652525
7,971,536
A
1,153,958,400
16.76629
16.874074
16.460904
16.484856
4,963,459
A
1,154,044,800
16.544738
16.868089
16.448932
16.71839
4,428,864
A
1,154,304,000
16.646532
17.08964
16.556712
17.02976
2,374,363
A
1,154,390,400
16.957905
16.96988
16.61659
16.79623
3,743,564
A
1,154,476,800
16.766293
17.107607
16.646534
16.844135
3,397,140
A
1,154,563,200
16.676472
16.969881
16.610604
16.886051
2,223,379
A
1,154,649,600
17.131556
17.365085
16.61659
16.79623
2,121,325
A
1,154,908,800
16.730355
16.766282
16.472873
16.616583
2,060,093
A
1,154,995,200
16.616586
16.652514
16.143538
16.215393
2,914,131
A
1,155,081,600
16.424975
16.921975
16.257311
16.335155
2,311,453
A
1,155,168,000
16.281262
16.682455
16.215394
16.646528
3,337,725
A
1,155,254,400
16.556714
16.574676
16.227374
16.287254
2,291,042
A
1,155,513,600
16.430966
17.287244
16.418989
17.047726
5,375,869
A
1,155,600,000
18.496806
19.071649
18.383035
18.634529
8,751,200
A
1,155,686,400
19.005791
19.329141
18.466873
19.167465
5,767,309
A
1,155,772,800
19.161474
19.359077
18.993811
19.329138
3,098,108
A
1,155,859,200
19.323152
19.323152
18.814176
19.041718
4,099,495
A
1,156,118,400
19.019953
19.025954
18.719955
18.791954
1,948,113
A
1,156,204,800
18.707951
18.887952
18.509953
18.533953
3,217,357
A
1,156,291,200
18.479951
18.695951
18.311951
18.323952
1,795,451