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
1,018,828,800
19.371051
19.640511
19.131533
19.424944
2,407,915
A
1,018,915,200
19.769953
20.399951
19.685953
20.339951
9,356,395
A
1,019,001,600
20.508763
20.969836
20.329125
20.939896
4,315,486
A
1,019,088,000
20.789948
20.849946
20.111949
20.759947
3,828,423
A
1,019,174,400
20.957863
21.119537
20.850079
20.957863
3,715,604
A
1,019,433,600
20.694389
20.748281
19.874039
20.209364
2,904,345
A
1,019,520,000
20.209371
20.538709
19.33513
19.347105
8,178,300
A
1,019,606,400
19.571078
19.71538
18.705261
18.717285
4,041,478
A
1,019,692,800
18.5028
18.694416
17.933944
18.53274
3,438,940
A
1,019,779,200
18.562681
18.68244
17.844125
17.939932
2,454,888
A
1,020,038,400
17.814185
18.251305
17.598618
17.754305
4,021,347
A
1,020,124,800
17.874064
18.293223
17.658499
17.993824
2,715,895
A
1,020,211,200
17.999957
18.509957
17.399959
18.263958
3,447,748
A
1,020,297,600
18.083645
18.089632
17.365089
17.424969
3,960,674
A
1,020,384,000
17.365082
17.412985
16.975866
17.071672
3,502,409
A
1,020,643,200
16.933951
17.472868
16.670482
16.67647
2,487,042
A
1,020,729,600
17.039954
17.099954
16.655954
16.685955
3,551,200
A
1,020,816,000
17.245333
18.323166
17.215392
17.987841
3,331,015
A
1,020,902,400
17.814181
18.011784
17.161493
17.209396
4,998,549
A
1,020,988,800
17.215379
17.32915
16.418981
16.736343
3,757,405
A
1,021,248,000
16.736349
17.341132
16.586649
17.041735
2,274,686
A
1,021,334,400
18.143524
18.712379
17.844126
18.592621
4,304,023
A
1,021,420,800
17.963884
18.353102
17.796222
17.814186
3,405,528
A
1,021,507,200
17.849954
17.879953
17.549954
17.759953
3,368,481
A
1,021,593,600
17.784244
17.987836
17.065689
17.969872
5,153,727
A
1,021,852,800
17.724359
17.808191
17.49083
17.604601
2,588,956
A
1,021,939,200
17.670477
17.957899
16.927969
17.089645
2,499,904
A
1,022,025,600
17.089644
17.33515
16.592642
16.832161
3,736,295
A
1,022,112,000
16.832159
16.94593
16.38905
16.664495
2,972,707
A
1,022,198,400
16.664493
16.73635
16.257312
16.347132
2,640,123
A
1,022,544,000
16.377079
16.70043
16.113609
16.251333
1,857,103
A
1,022,630,400
16.125579
16.227373
15.987856
15.987856
1,714,228
A
1,022,716,800
15.927974
15.987854
15.239359
15.64654
4,138,220
A
1,022,803,200
15.646546
16.059715
15.568703
15.790257
2,989,343
A
1,023,062,400
15.862107
15.898035
15.125589
15.287263
1,863,814
A
1,023,148,800
15.287269
15.413017
14.945954
15.263317
2,808,582
A
1,023,235,200
15.179486
15.293257
14.670509
15.029786
2,903,786
A
1,023,321,600
14.700445
15.496844
14.520807
14.74835
2,211,636
A
1,023,408,000
14.227397
14.454939
14.083685
14.191468
3,352,124
A
1,023,667,200
14.191463
15.107621
13.963921
14.808223
3,656,189
A
1,023,753,600
14.826189
15.568696
14.826189
15.125587
6,978,956
A
1,023,840,000
15.12559
15.389061
14.490866
14.772301
3,401,753
A
1,023,926,400
14.850143
14.898047
14.317215
14.371106
3,964,309
A
1,024,012,800
13.922009
14.323202
13.77231
14.071709
3,019,680
A
1,024,272,000
14.369962
15.341959
14.309962
15.125959
4,357,985
A
1,024,358,400
15.149544
15.550737
14.83817
15.131579
3,367,223
A
1,024,444,800
14.802241
14.957928
14.281288
14.550746
3,960,254
A
1,024,531,200
14.490868
14.820206
14.24536
14.371108
3,845,199
A
1,024,617,600
14.37111
14.484881
14.089676
14.347158
4,192,742
A
1,024,876,800
14.371109
14.814219
14.089674
14.466917
4,355,469
A
1,024,963,200
14.790258
14.904031
14.083679
14.101644
2,742,596
A
1,025,049,600
13.778293
14.011824
13.413029
13.892066
3,285,999
A
1,025,136,000
13.916016
14.670499
13.892065
14.508824
1,979,428
A
1,025,222,400
14.359132
14.640565
14.101649
14.16153
3,194,290
A
1,025,481,600
14.041768
14.317214
13.664525
13.850153
2,621,250
A
1,025,568,000
13.682495
13.856146
12.880108
13.143579
4,059,093
A
1,025,654,400
13.02382
13.826208
12.886097
13.772315
4,723,702
A
1,025,827,200
13.77231
14.520805
13.742371
14.341166
2,448,178
A
1,026,086,400
14.371111
14.407039
13.508845
13.772315
3,802,560
A
1,026,172,800
13.712433
14.22141
13.472914
13.562734
2,677,869
A
1,026,259,200
13.80225
13.95195
13.215429
13.227405
2,426,648
A
1,026,345,600
13.173512
14.365116
12.933993
14.101645
3,783,687
A
1,026,432,000
14.221405
14.550742
13.844163
14.293261
4,418,379
A
1,026,691,200
14.111968
14.309967
13.403969
14.141969
2,868,277
A
1,026,777,600
13.688477
14.652539
13.59267
13.94596
3,817,519
A
1,026,864,000
14.123966
14.459964
13.217968
13.631966
3,594,398
A
1,026,950,400
13.592671
13.86213
12.957946
13.011839
3,083,149
A
1,027,036,800
12.862141
12.999864
12.203465
12.425019
4,639,403
A
1,027,296,000
12.245381
12.514839
11.796283
11.969934
4,534,553
A
1,027,382,400
12.005859
12.227414
11.634606
11.820232
4,120,325
A
1,027,468,800
11.676523
11.730415
10.820245
11.341198
6,324,552
A
1,027,555,200
11.167547
11.251379
9.580737
10.053786
6,308,195
A
1,027,641,600
10.209474
10.532824
10.125642
10.365161
3,480,601
A
1,027,900,800
10.508873
10.969946
10.508873
10.969946
3,001,786
A
1,027,987,200
10.969944
11.305269
10.53881
11.095691
4,749,705
A
1,028,073,600
11.167548
11.317247
10.688511
11.305271
2,289,085
A
1,028,160,000
11.089702
11.305269
10.538809
10.634618
3,884,343
A
1,028,246,400
10.359174
10.443006
9.730438
10.083729
2,628,659
A
1,028,505,600
10.179534
10.209474
9.239425
9.389124
1,910,926
A
1,028,592,000
9.538819
10.029832
9.538819
9.74241
1,985,999
A
1,028,678,400
10.16756
10.22744
9.5508
10.101692
2,245,328
A
1,028,764,800
10.179534
10.359173
9.556787
10.299294
2,956,351
A
1,028,851,200
9.95798
10.203486
9.80828
10.011871
2,253,995
A
1,029,110,400
9.760376
9.987917
9.580736
9.856183
1,577,224
A
1,029,196,800
9.856187
10.011874
9.496909
9.514873
3,225,326
A
1,029,283,200
9.443018
9.604692
9.017872
9.604692
3,490,806
A
1,029,369,600
9.790315
9.832231
9.520857
9.598701
3,332,972
A
1,029,456,000
9.574749
10.029835
9.287328
9.556786
4,784,515
A
1,029,715,200
9.496906
10.568751
9.460978
10.443004
4,195,398
A
1,029,801,600
9.730437
10.419053
9.431039
9.700498
10,734,263
A
1,029,888,000
9.790316
10.329233
9.616665
10.209474
3,668,911
A
1,029,974,400
10.155583
10.299294
9.886124
10.19151
3,439,360
A
1,030,060,800
10.095703
10.101691
9.592713
9.592713
2,544,500
A
1,030,320,000
9.592715
9.814271
9.592715
9.7005
2,231,348
A
1,030,406,400
9.706485
9.760377
8.981942
9.167568
4,642,898
A
1,030,492,800
9.089724
9.137628
8.86817
8.892122
4,611,583
A
1,030,579,200
8.592726
8.706497
8.502907
8.502907
8,322,853
A
1,030,665,600
8.323264
8.329252
7.981951
8.04183
5,418,229
A
1,031,011,200
7.981957
7.987945
7.640643
7.694534
7,009,292
A
1,031,097,600
7.808298
8.173563
7.784346
8.083744
4,638,983