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
1,331,856,000
29.189289
29.233775
28.820688
28.992279
3,186,601
A
1,332,115,200
28.884237
29.043115
28.699937
28.827038
3,337,445
A
1,332,201,600
28.655455
28.693587
28.280499
28.490219
2,416,723
A
1,332,288,000
28.52835
28.674518
28.216947
28.420313
2,198,495
A
1,332,374,400
27.956384
27.956384
27.467036
27.778439
4,339,112
A
1,332,460,800
27.689471
28.153399
27.422555
28.153399
4,710,421
A
1,332,720,000
28.515636
28.674514
28.363111
28.630028
4,847,006
A
1,332,806,400
28.630031
29.411718
28.5919
29.024054
5,318,132
A
1,332,892,800
28.865174
28.896951
28.019937
28.337696
4,318,841
A
1,332,979,200
28.026289
28.299562
27.930961
28.255074
3,199,183
A
1,333,065,600
28.509858
28.573555
28.025778
28.350622
3,246,715
A
1,333,324,800
28.350616
28.732785
28.1659
28.579918
3,161,717
A
1,333,411,200
28.497122
28.758273
28.318776
28.554447
3,852,748
A
1,333,497,600
28.24234
28.312404
27.611759
27.86017
3,342,338
A
1,333,584,000
27.809214
28.649986
27.745518
28.516226
6,933,381
A
1,333,929,600
28.108586
28.108586
27.732784
27.739155
5,182,805
A
1,334,016,000
27.707301
27.86017
26.72003
26.942963
6,056,695
A
1,334,102,400
27.369716
27.427041
27.006654
27.051241
3,398,678
A
1,334,188,800
27.146782
27.821948
27.070348
27.726406
2,185,074
A
1,334,275,200
27.522587
27.586281
26.872898
26.904745
3,344,156
A
1,334,534,400
27.127671
27.216843
26.62448
26.745501
3,447,188
A
1,334,620,800
27.006652
27.235954
26.962067
27.16589
2,901,130
A
1,334,707,200
26.936593
27.127677
26.758246
26.9557
2,405,399
A
1,334,793,600
27.013029
27.12768
26.471622
26.700924
3,800,463
A
1,334,880,000
26.860161
27.312395
26.777359
26.815575
2,782,859
A
1,335,139,200
26.344228
26.369706
25.83467
26.286903
3,058,824
A
1,335,225,600
25.720023
25.777347
24.936574
25.350592
10,706,443
A
1,335,312,000
25.669064
26.420664
25.669064
26.229578
5,110,808
A
1,335,398,400
26.191356
26.796458
26.172247
26.745501
3,424,121
A
1,335,484,800
26.879272
27.178638
26.471625
27.108574
4,121,164
A
1,335,744,000
27.076723
27.223223
26.739141
26.866531
2,605,732
A
1,335,830,400
26.770991
27.560807
26.624491
27.369722
3,615,508
A
1,335,916,800
27.19774
27.45252
26.94296
27.414303
3,348,070
A
1,336,003,200
27.484363
27.484363
26.866523
26.88563
2,398,129
A
1,336,089,600
26.847424
26.936597
26.089455
26.121302
3,070,288
A
1,336,348,800
25.904733
26.172253
25.649953
26.025755
3,658,007
A
1,336,435,200
25.891998
25.936584
25.172244
25.649956
5,999,098
A
1,336,521,600
25.26142
25.720024
25.159507
25.433395
6,024,961
A
1,336,608,000
25.866515
26.05123
25.274153
25.312368
3,291,731
A
1,336,694,400
25.178616
25.662697
25.095812
25.127659
5,398,796
A
1,336,953,600
24.758229
25.121289
24.48434
24.777336
5,526,574
A
1,337,040,000
26.057604
26.477991
25.739129
25.802824
9,783,064
A
1,337,126,400
25.904728
26.114923
25.286888
25.325104
4,976,321
A
1,337,212,800
26.688183
26.694553
25.235939
25.242308
6,900,248
A
1,337,299,200
25.477983
25.624483
24.598993
24.669058
7,216,057
A
1,337,558,400
24.732752
25.554417
24.713645
25.471615
3,890,215
A
1,337,644,800
25.516194
26.242317
25.235936
25.790083
6,180,139
A
1,337,731,200
25.497095
26.127675
25.089448
25.968437
4,817,788
A
1,337,817,600
26.013017
26.210473
25.764608
26.127668
3,591,182
A
1,337,904,000
26.127671
26.407929
25.981173
26.121302
2,633,552
A
1,338,249,600
26.414296
26.911116
26.388818
26.866531
5,696,570
A
1,338,336,000
26.522578
26.522578
25.98754
26.337862
4,297,871
A
1,338,422,400
26.407929
26.509842
25.649958
25.898369
5,887,258
A
1,338,508,800
24.968415
25.121284
24.242295
24.344206
7,578,698
A
1,338,768,000
24.427015
24.60536
23.541655
24.102171
7,212,422
A
1,338,854,400
23.955679
24.57989
23.828289
24.388805
5,202,517
A
1,338,940,800
24.669051
25.331478
24.446118
25.331478
5,167,987
A
1,339,027,200
25.828303
25.834674
25.299636
25.452503
6,334,757
A
1,339,113,600
25.235938
25.382436
25.114918
25.223198
4,244,608
A
1,339,372,800
25.509833
25.573526
24.790079
24.828297
2,853,038
A
1,339,459,200
24.80281
25.172241
24.554401
25.140394
2,518,916
A
1,339,545,600
24.968421
25.369701
24.726381
24.841032
2,873,449
A
1,339,632,000
24.898345
25.261407
24.758218
25.063951
3,236,230
A
1,339,718,400
25.267784
25.509826
25.140395
25.484346
4,036,725
A
1,339,977,600
25.382438
25.599002
25.134027
25.573523
3,669,610
A
1,340,064,000
25.777344
26.318751
25.726388
26.21047
4,213,852
A
1,340,150,400
26.229575
26.401553
25.643582
25.885624
4,499,603
A
1,340,236,800
25.917481
26.16589
24.860145
24.917471
4,337,854
A
1,340,323,200
25.146761
25.204087
24.439747
24.860134
5,137,650
A
1,340,582,400
24.484344
24.554409
23.809177
23.987524
4,170,793
A
1,340,668,800
24.204081
24.363319
23.962039
24.197712
3,521,842
A
1,340,755,200
24.484338
24.637205
24.299623
24.427013
2,155,436
A
1,340,841,600
24.235929
24.293254
23.681782
24.025734
2,798,097
A
1,340,928,000
24.491951
25.09866
24.491951
25.060343
3,698,828
A
1,341,187,200
25.245549
25.296638
24.587747
24.84959
2,429,025
A
1,341,273,600
24.792111
25.373276
24.792111
25.251934
1,357,039
A
1,341,446,400
25.073106
25.443519
24.907059
25.143356
2,244,489
A
1,341,532,800
24.779334
24.798492
24.00019
24.24926
4,664,287
A
1,341,792,000
24.236484
24.434462
23.88523
24.02573
3,173,460
A
1,341,878,400
24.376983
24.645214
23.700023
23.942707
3,077,837
A
1,341,964,800
23.917172
24.025741
23.514828
23.751125
2,699,258
A
1,342,051,200
23.559525
23.572297
23.150792
23.323227
4,050,146
A
1,342,137,600
23.342387
23.91078
23.221045
23.655323
4,727,477
A
1,342,396,800
23.514828
23.687261
23.361552
23.521214
2,448,457
A
1,342,483,200
23.553138
23.891618
23.310452
23.846912
2,887,569
A
1,342,569,600
23.712807
24.772952
23.712807
24.498337
3,921,250
A
1,342,656,000
24.370601
24.651603
24.242873
24.562195
2,968,513
A
1,342,742,400
24.402535
24.402535
23.910781
23.987417
2,571,761
A
1,343,001,600
23.514825
23.540371
23.163572
23.431801
3,074,202
A
1,343,088,000
23.374326
23.419031
22.556863
22.742069
5,394,183
A
1,343,174,400
22.940035
23.335993
22.837852
23.080536
2,485,924
A
1,343,260,800
23.591459
23.949098
23.246591
23.380707
4,271,449
A
1,343,347,200
23.53398
24.35783
23.431797
24.230101
4,033,789
A
1,343,606,400
24.217326
24.46001
24.070439
24.383373
4,587,257
A
1,343,692,800
24.287578
24.721854
24.28119
24.453625
3,054,350
A
1,343,779,200
24.734629
24.734629
24.217328
24.383375
2,653,963
A
1,343,865,600
24.204551
24.415303
23.661705
24.108755
3,109,432
A
1,343,952,000
24.613279
25.213604
24.594121
24.977306
2,551,210
A
1,344,211,200
25.373262
25.481832
25.03478
25.05394
2,807,044
A
1,344,297,600
25.130585
25.90973
25.066722
25.705364
3,077,417