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
1,344,384,000
25.730915
26.018304
25.615959
25.967213
2,704,571
A
1,344,470,400
25.903343
26.165186
25.826704
26.056616
3,063,298
A
1,344,556,800
25.820312
25.896948
25.437127
25.884176
2,739,521
A
1,344,816,000
25.718139
25.992757
25.641502
25.788391
2,601,398
A
1,344,902,400
25.941654
26.152406
25.705356
25.858631
2,788,171
A
1,344,988,800
25.756457
26.088552
25.417977
25.852253
3,967,943
A
1,345,075,200
23.949095
24.376985
23.476499
23.725571
17,888,948
A
1,345,161,600
23.776663
23.814982
23.508434
23.770277
7,518,025
A
1,345,420,800
23.642545
23.744729
23.342383
23.425407
5,554,254
A
1,345,507,200
23.565912
23.76389
23.412637
23.712801
7,515,508
A
1,345,593,600
23.661712
23.936329
23.495665
23.923555
6,128,273
A
1,345,680,000
23.776664
23.987416
23.674482
23.929937
6,280,096
A
1,345,766,400
23.795827
24.274809
23.757508
24.172626
4,022,465
A
1,346,025,600
24.15346
24.15346
23.81498
23.910776
4,275,224
A
1,346,112,000
23.87246
23.923551
23.565912
23.597843
6,934,919
A
1,346,198,400
23.674481
23.827755
23.585071
23.731958
7,025,509
A
1,346,284,800
23.604232
23.776665
23.572299
23.655323
3,380,224
A
1,346,371,200
23.840528
23.949096
23.540366
23.731958
3,210,367
A
1,346,716,800
23.610616
23.929936
23.444569
23.661707
5,382,300
A
1,346,803,200
23.668094
23.757505
23.387093
23.46373
5,695,033
A
1,346,889,600
23.700029
23.974646
23.444572
23.936327
6,688,591
A
1,346,976,000
23.936325
24.638832
23.802209
24.536648
5,579,837
A
1,347,235,200
24.472783
24.734626
24.293962
24.434464
4,021,627
A
1,347,321,600
24.421692
24.447238
24.159849
24.159849
4,093,903
A
1,347,408,000
24.21733
24.408922
23.942713
23.942713
6,568,922
A
1,347,494,400
23.92355
24.574966
23.744731
24.511101
7,529,908
A
1,347,580,800
24.549418
25.635109
24.523872
25.373266
9,415,670
A
1,347,840,000
25.200838
25.43075
25.060339
25.309408
5,097,807
A
1,347,926,400
25.264704
25.456296
25.194453
25.258318
5,024,272
A
1,348,012,800
25.245543
25.552089
25.136973
25.469067
4,122,422
A
1,348,099,200
25.258306
25.386034
24.760165
25.05394
6,211,733
A
1,348,185,600
25.245534
25.430739
24.907053
24.907053
4,927,950
A
1,348,444,800
24.824037
24.90706
24.504715
24.70908
2,860,168
A
1,348,531,200
24.81765
24.862355
24.466396
24.472784
4,954,093
A
1,348,617,600
24.574961
24.574961
24.191776
24.440845
5,228,520
A
1,348,704,000
24.581351
24.798489
24.42169
24.63883
4,773,751
A
1,348,790,400
24.638827
24.728469
24.203422
24.619617
6,803,367
A
1,349,049,600
24.651636
25.304743
24.574798
24.882143
5,903,614
A
1,349,136,000
25.02301
25.221505
24.677246
24.888548
4,474,019
A
1,349,222,400
24.971789
25.16388
24.728475
24.958984
3,500,173
A
1,349,308,800
25.112657
25.381584
24.888552
25.09985
7,781,967
A
1,349,395,200
25.259921
25.343161
24.786098
24.882143
3,912,163
A
1,349,654,400
24.709268
24.914165
24.651642
24.754089
3,770,406
A
1,349,740,800
24.754087
25.048626
24.414725
24.427532
4,252,017
A
1,349,827,200
24.446747
24.485164
23.832057
23.953714
4,210,357
A
1,349,913,600
24.184213
24.446738
24.094572
24.094572
4,202,528
A
1,350,000,000
24.132999
24.190625
23.768025
23.832056
3,731,681
A
1,350,259,200
23.896079
24.107379
23.68478
23.806438
3,697,710
A
1,350,345,600
23.992128
24.318682
23.979323
24.273861
3,280,407
A
1,350,432,000
24.325086
24.491565
24.139398
24.369907
5,400,334
A
1,350,518,400
24.068958
24.07536
23.339013
23.46067
9,045,340
A
1,350,604,800
23.351825
23.358227
22.820373
22.890806
5,577,041
A
1,350,864,000
22.833186
23.114919
22.749947
23.05089
3,406,786
A
1,350,950,400
22.653902
22.878007
22.653902
22.737141
4,611,303
A
1,351,036,800
22.820378
23.031677
22.692316
22.954842
5,719,498
A
1,351,123,200
23.172539
23.19175
22.890808
23.121317
4,598,022
A
1,351,209,600
23.159736
23.242976
22.858795
23.012466
5,215,239
A
1,351,641,600
23.050889
23.274994
22.961247
23.044485
4,775,987
A
1,351,728,000
23.076494
23.787231
23.018867
23.755215
4,462,975
A
1,351,814,400
23.928099
23.928099
23.518304
23.691187
4,685,537
A
1,352,073,600
23.691187
24.145801
23.59514
24.08177
3,789,419
A
1,352,160,000
24.094566
24.638823
24.043342
24.510761
5,208,389
A
1,352,246,400
24.190621
24.280263
23.844857
24.062561
4,515,260
A
1,352,332,800
24.062555
24.107375
23.58873
23.614344
4,281,655
A
1,352,419,200
23.454269
23.787226
23.409448
23.633553
5,475,127
A
1,352,678,400
23.729601
23.787229
23.531108
23.57593
2,898,613
A
1,352,764,800
23.47348
23.595137
23.236568
23.26218
4,949,759
A
1,352,851,200
23.319803
23.531103
23.114906
23.140518
4,431,101
A
1,352,937,600
23.140523
23.460675
22.852387
22.890806
7,306,088
A
1,353,024,000
22.916415
22.954834
22.698713
22.929222
9,231,134
A
1,353,283,200
23.69759
24.318683
23.69759
24.01774
7,159,438
A
1,353,369,600
23.012461
23.639958
22.922819
23.230164
14,707,939
A
1,353,456,000
23.255776
23.351823
22.820371
22.948431
5,597,452
A
1,353,628,800
23.153325
23.633551
23.05728
23.614344
3,140,327
A
1,353,888,000
23.492693
23.992128
23.428662
23.992128
4,589,634
A
1,353,974,400
23.921697
24.107385
23.678382
23.908892
4,802,689
A
1,354,060,800
23.768018
24.344289
23.646361
24.312275
4,828,692
A
1,354,147,200
24.389113
24.702862
24.337889
24.549189
5,551,178
A
1,354,233,600
24.568398
24.638831
24.325083
24.517174
3,363,868
A
1,354,492,800
24.715667
24.907757
24.25465
24.280262
3,794,871
A
1,354,579,200
24.29947
24.472351
24.132991
24.414722
3,059,383
A
1,354,665,600
24.421132
24.939777
24.389116
24.754089
5,490,645
A
1,354,752,000
24.677249
24.811713
24.408323
24.536385
4,989,043
A
1,354,838,400
24.651631
24.658033
24.190612
24.209822
4,650,307
A
1,355,097,600
24.203425
24.747682
24.145797
24.690054
4,262,222
A
1,355,184,000
24.811713
25.573673
24.798907
25.42
6,233,822
A
1,355,270,400
25.484027
26.14994
25.419996
25.938641
8,645,931
A
1,355,356,800
25.861806
25.881014
25.38158
25.484028
4,854,835
A
1,355,443,200
25.432808
25.784973
25.420001
25.516047
3,679,396
A
1,355,702,400
25.599282
26.117927
25.464818
26.085911
4,829,531
A
1,355,788,800
26.098719
26.726214
26.028286
26.50211
6,499,022
A
1,355,875,200
26.559737
26.572542
25.983464
25.989866
6,632,531
A
1,355,961,600
25.983465
26.50211
25.881016
26.482901
5,324,563
A
1,356,048,000
26.047495
26.284407
25.394386
26.284407
6,592,688
A
1,356,307,200
26.181962
26.361247
26.111529
26.297216
1,560,028
A
1,356,480,000
26.322831
26.399667
26.105127
26.181963
3,578,321
A
1,356,566,400
26.201223
26.246152
25.681305
26.085686
2,823,680
A
1,356,652,800
25.8161
25.925219
25.546515
25.565771
3,250,490
A
1,356,912,000
25.475902
26.297499
25.443809
26.278242
4,707,905
A
1,357,084,800
27.067739
27.067739
26.413031
26.881598
8,790,205