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
1,181,692,800
24.035247
24.448334
23.971695
24.448334
2,802,291
A
1,181,779,200
24.384781
24.772447
24.378426
24.689829
2,209,958
A
1,181,865,600
24.772452
24.785162
24.403852
24.607218
3,917,196
A
1,182,124,800
24.658057
24.931328
24.61357
24.721607
2,892,462
A
1,182,211,200
24.664409
25.064784
24.658054
24.982166
2,306,420
A
1,182,297,600
24.982164
25.039362
24.543659
24.619921
2,708,206
A
1,182,384,000
24.669351
24.943173
24.414634
24.924068
2,449,436
A
1,182,470,400
24.734314
24.810576
24.168704
24.562725
3,550,221
A
1,182,729,600
24.569078
24.785154
24.219544
24.454685
3,455,576
A
1,182,816,000
24.524591
24.588141
24.155991
24.403843
2,308,098
A
1,182,902,400
24.264033
24.505529
24.111508
24.461042
2,300,549
A
1,182,988,800
24.467402
24.683476
24.18142
24.454691
2,670,040
A
1,183,075,200
24.575432
24.772444
24.238609
24.429264
2,614,260
A
1,183,334,400
24.594503
24.963103
24.435623
24.91226
2,540,306
A
1,183,420,800
24.912264
25.280864
24.791516
25.217314
2,221,841
A
1,183,593,600
25.344406
25.344406
24.867769
25.147396
3,547,705
A
1,183,680,000
25.096552
25.357115
24.99487
25.306273
2,935,520
A
1,183,939,200
25.166463
25.40796
25.166463
25.344408
2,467,889
A
1,184,025,600
25.338053
25.376183
25.10291
25.230015
3,061,900
A
1,184,112,000
25.102911
25.35712
25.102911
25.350763
2,538,488
A
1,184,198,400
25.357122
25.674879
25.261793
25.674879
3,922,928
A
1,184,284,800
25.541426
25.566847
25.357126
25.395256
3,641,371
A
1,184,544,000
25.24908
25.420669
25.236369
25.318987
1,977,471
A
1,184,630,400
25.128333
25.35712
25.077491
25.293568
3,799,904
A
1,184,716,800
25.033008
25.255438
24.893194
25.179176
2,861,846
A
1,184,803,200
25.28722
25.452454
25.172825
25.344416
2,842,833
A
1,184,889,600
25.344413
25.344413
25.020299
25.026655
3,164,932
A
1,185,148,800
25.420676
25.592265
25.026657
25.312639
3,477,665
A
1,185,235,200
25.420673
25.68759
24.816932
24.905905
2,915,948
A
1,185,321,600
25.293562
25.293562
24.626269
24.880476
3,018,142
A
1,185,408,000
25.03936
25.03936
24.07973
24.429264
5,172,181
A
1,185,494,400
24.308523
24.524598
23.920856
23.920856
4,499,743
A
1,185,753,600
23.812814
24.232255
23.679357
24.206835
3,879,730
A
1,185,840,000
24.308522
24.556373
24.086091
24.24497
4,769,836
A
1,185,926,400
24.181415
24.651695
24.035245
24.25132
7,229,058
A
1,186,012,800
24.772446
24.785155
24.175059
24.543659
3,915,239
A
1,186,099,200
24.594507
24.702546
24.136934
24.136934
5,330,993
A
1,186,358,400
24.314872
24.346647
23.882721
24.346647
3,780,332
A
1,186,444,800
24.022527
24.588135
23.99075
24.340284
4,139,059
A
1,186,531,200
24.340298
24.556373
24.105157
24.454691
4,381,332
A
1,186,617,600
24.721603
25.020296
22.611687
22.808697
7,472,310
A
1,186,704,000
23.259914
23.259914
22.421031
22.719725
4,841,973
A
1,186,963,200
22.878612
23.571325
22.878612
23.088331
4,556,501
A
1,187,049,600
22.751508
23.577679
22.751508
23.088331
4,101,732
A
1,187,136,000
19.980651
21.016545
19.796353
20.584394
11,039,307
A
1,187,222,400
20.527204
20.959355
20.196736
20.832253
9,505,841
A
1,187,308,800
20.876735
22.243096
20.743276
21.499542
7,606,099
A
1,187,568,000
21.47266
21.580914
21.077849
21.396244
4,957,308
A
1,187,654,400
21.289817
21.632995
21.19449
21.569443
3,034,639
A
1,187,740,800
21.683835
21.918976
21.53131
21.84907
2,837,940
A
1,187,827,200
21.925331
22.128695
21.696544
22.014303
2,991,580
A
1,187,913,600
22.04608
22.408323
21.938041
22.370193
2,320,960
A
1,188,172,800
22.364163
22.504259
22.204966
22.3769
2,493,193
A
1,188,259,200
22.255922
22.427856
22.033044
22.07762
4,307,657
A
1,188,345,600
22.230378
22.637108
22.198603
22.637108
2,640,682
A
1,188,432,000
22.54813
22.973927
22.382895
22.770561
2,500,882
A
1,188,518,400
23.069258
23.221781
22.923088
23.132809
3,166,889
A
1,188,864,000
23.253559
23.310756
22.88496
23.170942
2,215,411
A
1,188,950,400
22.948514
23.00571
22.789635
22.980289
2,916,927
A
1,189,036,800
22.884956
23.2472
22.776918
23.2472
2,125,519
A
1,189,123,200
22.935807
23.170948
22.910386
23.056555
2,858,630
A
1,189,382,400
23.151875
23.196361
22.726079
22.942154
2,804,248
A
1,189,468,800
23.051911
23.242948
22.937288
23.121958
3,054,910
A
1,189,555,200
22.961226
23.196367
22.872253
23.062908
2,526,046
A
1,189,641,600
23.151871
23.196357
23.018414
23.094675
1,909,948
A
1,189,728,000
23.024776
23.253561
22.859542
22.980289
2,444,263
A
1,189,987,200
22.865894
23.037483
22.732435
22.897669
1,395,763
A
1,190,073,600
22.967583
23.768336
22.967583
23.641232
2,753,081
A
1,190,160,000
23.673007
23.850952
23.545904
23.679363
3,213,862
A
1,190,246,400
23.58403
23.679357
23.42515
23.526833
2,166,900
A
1,190,332,800
23.590387
23.768333
23.266273
23.456928
4,433,338
A
1,190,592,000
23.367956
23.520479
23.101038
23.234497
2,374,223
A
1,190,678,400
23.132808
23.488698
23.107387
23.36795
2,174,729
A
1,190,764,800
23.609451
23.609451
23.355244
23.469637
2,745,392
A
1,190,851,200
23.514126
23.647584
23.367958
23.501415
2,657,878
A
1,190,937,600
23.450572
23.615806
23.272628
23.437862
3,169,406
A
1,191,196,800
23.495059
23.831882
23.450572
23.520479
5,086,903
A
1,191,283,200
23.450568
23.672998
23.450568
23.51412
2,910,916
A
1,191,369,600
23.475997
23.545904
23.151883
23.40609
1,886,741
A
1,191,456,000
23.431505
23.723844
23.425151
23.641226
2,786,074
A
1,191,542,400
23.768326
24.105149
23.736549
24.016176
2,162,706
A
1,191,801,600
23.978055
24.143289
23.914502
24.079737
1,396,602
A
1,191,888,000
24.09244
24.270386
24.06702
24.25132
1,835,854
A
1,191,974,400
24.194123
24.270384
23.952627
24.067019
1,658,587
A
1,192,060,800
24.143281
24.302159
23.641222
23.69842
2,441,887
A
1,192,147,200
23.755616
24.028889
23.622157
23.901785
1,222,551
A
1,192,406,400
24.092436
24.56272
23.901781
24.264027
2,944,048
A
1,192,492,800
24.511881
24.98852
24.187769
24.340292
3,666,535
A
1,192,579,200
24.49917
24.689825
24.13057
24.384777
3,214,841
A
1,192,665,600
24.435626
24.530953
24.175064
24.422915
969,373
A
1,192,752,000
24.410204
24.410204
23.65394
23.704781
2,484,526
A
1,193,011,200
23.45693
23.571323
22.986647
23.25992
1,901,979
A
1,193,097,600
23.47599
23.755618
23.323466
23.723843
1,994,946
A
1,193,184,000
23.558611
23.717489
23.145525
23.450573
3,712,948
A
1,193,270,400
23.514121
23.596739
22.878605
23.031128
2,125,240
A
1,193,356,800
23.266265
23.514117
22.52271
22.897665
1,818,379
A
1,193,616,000
23.031124
23.190004
22.808692
22.897665
2,029,337
A
1,193,702,400
22.80234
22.992995
22.541779
22.789631
1,676,761
A
1,193,788,800
22.967584
23.444223
22.776929
23.4188
2,400,646
A
1,193,875,200
23.304404
23.552255
23.024776
23.043842
2,688,494