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
1,231,804,800
11.566406
12.303606
11.566406
12.112951
9,102,238
A
1,231,891,200
11.693511
11.884166
11.464725
11.725286
9,148,792
A
1,231,977,600
11.737995
12.290895
11.56005
12.15108
9,169,901
A
1,232,064,000
12.373514
12.697627
11.998558
12.398934
7,181,945
A
1,232,409,600
12.71669
12.735755
11.725283
11.788836
7,537,457
A
1,232,496,000
11.95407
12.271827
11.807901
12.240052
5,641,629
A
1,232,582,400
12.017623
12.195569
11.725285
12.011268
5,811,905
A
1,232,668,800
11.801551
12.106599
11.445662
11.846037
6,208,099
A
1,232,928,000
11.877808
12.303605
11.820612
12.017622
5,797,925
A
1,233,014,400
12.017624
12.132017
11.629959
11.884166
6,613,658
A
1,233,100,800
12.02398
12.309963
11.903232
12.049401
7,473,149
A
1,233,187,200
11.935009
11.979495
11.712578
11.801551
4,583,623
A
1,233,273,600
11.846033
11.954071
11.413881
11.490144
4,270,890
A
1,233,532,800
11.305846
11.585474
11.293136
11.45837
5,330,714
A
1,233,619,200
11.45837
11.62996
11.280426
11.572763
4,807,163
A
1,233,705,600
11.604533
12.043041
11.566402
11.744348
3,865,051
A
1,233,792,000
11.585472
12.303606
11.363041
12.278185
8,703,808
A
1,233,878,400
12.132017
12.513327
12.132017
12.265475
4,277,321
A
1,234,137,600
12.163791
12.335381
11.877809
12.10024
4,673,234
A
1,234,224,000
12.030336
12.125663
11.528277
11.604538
5,272,277
A
1,234,310,400
11.757063
11.78884
11.502857
11.674446
4,383,709
A
1,234,396,800
11.496504
11.839684
11.413887
11.839684
6,192,161
A
1,234,483,200
11.801543
12.068459
11.674438
11.73799
4,232,585
A
1,234,828,800
11.229583
11.426593
10.962666
11.216873
7,469,794
A
1,234,915,200
10.168272
10.943604
10.085654
10.200048
14,968,246
A
1,235,001,600
10.231824
10.289021
9.850514
9.888645
7,898,281
A
1,235,088,000
9.73612
9.818737
9.513689
9.647147
7,148,953
A
1,235,347,200
9.742471
9.812377
9.043403
9.075178
6,631,553
A
1,235,433,600
9.176861
9.558173
9.094245
9.475555
5,293,108
A
1,235,520,000
9.291258
9.481913
9.087893
9.316679
6,565,427
A
1,235,606,400
9.431067
9.507329
8.986205
9.030692
6,687,752
A
1,235,692,800
8.833685
9.056117
8.770135
8.81462
5,494,420
A
1,235,952,000
8.643029
8.706581
8.013868
8.058353
5,994,904
A
1,236,038,400
8.191811
8.299849
7.893118
8.058352
7,055,147
A
1,236,124,800
8.210876
8.617607
8.090129
8.458728
5,427,595
A
1,236,211,200
8.249009
8.407889
7.950316
7.969382
9,678,214
A
1,236,297,600
7.918538
8.318913
7.63891
8.039287
6,800,571
A
1,236,556,800
7.943959
8.249006
7.848631
7.905827
6,017,551
A
1,236,643,200
8.07742
8.560413
8.026579
8.534992
6,584,300
A
1,236,729,600
8.617608
8.871815
8.50957
8.598543
5,358,254
A
1,236,816,000
8.554053
8.827325
8.299846
8.776484
5,116,680
A
1,236,902,400
8.801908
8.986207
8.763777
8.89088
3,648,500
A
1,237,161,600
8.986208
9.056115
8.744712
8.744712
3,028,348
A
1,237,248,000
8.833686
9.164155
8.706583
9.164155
3,554,695
A
1,237,334,400
9.183222
9.494625
9.081538
9.234063
5,001,904
A
1,237,420,800
9.278549
9.488268
9.183221
9.367521
3,904,474
A
1,237,507,200
9.373875
9.500978
9.081537
9.170509
5,937,026
A
1,237,766,400
9.532756
10.098365
9.532756
10.098365
6,473,299
A
1,237,852,800
9.952196
10.206402
9.93313
10.034813
3,801,022
A
1,237,939,200
10.168268
10.441541
9.875931
10.142848
4,095,301
A
1,238,025,600
10.200043
10.918177
10.04752
10.892756
8,359,201
A
1,238,112,000
10.670325
10.778363
10.301725
10.301725
4,496,527
A
1,238,371,200
10.053875
10.079296
9.621724
9.780603
5,550,759
A
1,238,457,600
9.863221
9.977614
9.704342
9.767894
6,620,788
A
1,238,544,000
9.609014
10.250886
9.545463
10.168268
5,530,768
A
1,238,630,400
10.41612
10.657617
10.282662
10.371634
5,987,774
A
1,238,716,800
9.977616
10.549582
9.977616
10.460609
4,024,842
A
1,238,976,000
10.365281
10.371636
10.003036
10.15556
4,691,688
A
1,239,062,400
9.958549
10.003034
9.780604
9.914063
4,978,138
A
1,239,148,800
9.818736
10.390701
9.818736
10.295374
4,806,883
A
1,239,235,200
10.44154
10.886401
10.44154
10.803783
4,545,178
A
1,239,580,800
10.683036
10.78472
10.555934
10.600419
4,369,449
A
1,239,667,200
10.587709
10.657617
10.422475
10.498737
3,114,185
A
1,239,753,600
10.435185
10.581354
10.238175
10.397054
3,482,138
A
1,239,840,000
10.498736
10.797429
10.238174
10.689391
8,019,208
A
1,239,926,400
10.695747
10.924533
10.574999
10.810141
4,154,576
A
1,240,185,600
10.778365
10.810141
10.263596
10.435186
6,736,682
A
1,240,272,000
10.486029
10.69575
10.371636
10.549582
4,251,458
A
1,240,358,400
10.441545
10.949959
10.390703
10.651265
3,967,524
A
1,240,444,800
10.638552
10.638552
10.200046
10.422476
5,264,169
A
1,240,531,200
10.49874
10.848275
10.30173
10.740237
3,901,818
A
1,240,790,400
10.600418
10.937242
10.600418
10.752943
4,380,913
A
1,240,876,800
10.625845
10.994445
10.454256
10.82921
4,938,854
A
1,240,963,200
10.937243
11.56005
10.873692
11.458367
5,516,508
A
1,241,049,600
11.502852
12.036686
11.502852
11.604534
4,977,998
A
1,241,136,000
11.572762
12.074821
11.553697
11.954073
4,039,241
A
1,241,395,200
11.954073
12.341738
11.915942
12.341738
3,885,042
A
1,241,481,600
12.303609
12.329029
11.80155
11.903233
4,895,656
A
1,241,568,000
12.049397
12.259116
11.928648
12.220986
4,313,529
A
1,241,654,400
12.297251
12.303607
11.814258
11.928651
3,590,903
A
1,241,740,800
12.049399
12.335381
11.998557
12.290895
3,597,893
A
1,242,000,000
12.119305
12.182857
11.801547
11.973136
2,973,686
A
1,242,086,400
11.98585
12.18286
11.871458
12.068467
3,025,412
A
1,242,172,800
11.865101
11.998559
11.343976
11.47108
4,229,929
A
1,242,259,200
11.413881
11.737995
11.01986
11.649022
4,686,236
A
1,242,345,600
11.452014
11.572762
10.969021
11.216873
7,322,864
A
1,242,604,800
11.197806
11.356685
10.99444
11.356685
3,707,216
A
1,242,691,200
11.363041
11.782482
11.038928
11.674443
4,224,616
A
1,242,777,600
11.788841
12.074823
11.706224
11.846037
3,662,341
A
1,242,864,000
11.579116
11.687154
11.115189
11.235937
4,439,908
A
1,242,950,400
11.28678
11.375752
11.089769
11.242293
3,602,926
A
1,243,296,000
11.223228
11.4965
11.057994
11.47108
3,461,588
A
1,243,382,400
11.496494
11.629953
11.33126
11.369391
3,757,824
A
1,243,468,800
11.502856
11.566408
11.121547
11.426594
3,126,627
A
1,243,555,200
11.471078
11.585471
11.293133
11.585471
2,769,298
A
1,243,814,400
11.71893
12.208278
11.71893
11.998556
5,764,513
A
1,243,900,800
11.992202
12.583232
11.966782
12.424354
5,233,693
A
1,243,987,200
12.386223
12.45613
12.176502
12.28454
5,618,143
A
1,244,073,600
12.32267
12.850149
12.32267
12.735756
4,408,174
A
1,244,160,000
12.831083
12.92641
12.551455
12.646783
3,230,359