symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| 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
| 955,497,600
| 58.682008
| 59.430503
| 49.700067
| 51.496456
| 4,351,555
|
A
| 955,584,000
| 52.694068
| 58.083233
| 52.09527
| 53.891663
| 3,736,574
|
A
| 955,670,400
| 52.544366
| 53.554834
| 48.502491
| 49.512959
| 2,862,685
|
A
| 955,929,600
| 47.941119
| 49.475533
| 43.749546
| 47.604298
| 2,757,555
|
A
| 956,016,000
| 46.898445
| 52.911066
| 45.169815
| 52.309803
| 3,758,243
|
A
| 956,102,400
| 52.199875
| 53.962373
| 50.399882
| 52.349876
| 2,423,992
|
A
| 956,188,800
| 52.619204
| 54.939538
| 52.319805
| 53.854221
| 1,453,081
|
A
| 956,534,400
| 52.17011
| 55.313789
| 50.935093
| 54.864689
| 1,698,570
|
A
| 956,620,800
| 56.66109
| 57.222461
| 53.891659
| 53.891659
| 1,123,293
|
A
| 956,707,200
| 56.960468
| 56.997895
| 54.864681
| 55.014385
| 976,503
|
A
| 956,793,600
| 53.367698
| 55.83773
| 53.29285
| 54.34074
| 2,281,256
|
A
| 956,880,000
| 53.891645
| 53.929065
| 52.057831
| 53.068298
| 1,779,374
|
A
| 957,139,200
| 53.068305
| 57.634128
| 53.068305
| 57.110176
| 1,895,688
|
A
| 957,225,600
| 58.831738
| 62.349665
| 58.345218
| 60.338085
| 4,259,426
|
A
| 957,312,000
| 58.382623
| 58.682018
| 53.667102
| 54.789845
| 2,327,390
|
A
| 957,398,400
| 54.789858
| 54.789858
| 52.843768
| 54.041363
| 1,188,300
|
A
| 957,484,800
| 54.003927
| 55.950017
| 53.667106
| 54.752422
| 1,263,373
|
A
| 957,744,000
| 55.014387
| 55.014387
| 50.635688
| 50.747963
| 1,078,277
|
A
| 957,830,400
| 51.197069
| 51.795867
| 47.042919
| 48.015965
| 1,718,561
|
A
| 957,916,800
| 47.304891
| 47.716562
| 45.358801
| 46.1073
| 1,601,409
|
A
| 958,003,200
| 46.406697
| 47.52944
| 45.508504
| 45.845325
| 1,681,934
|
A
| 958,089,600
| 50.29887
| 58.682015
| 49.250977
| 54.22847
| 13,565,912
|
A
| 958,348,800
| 53.891648
| 54.490439
| 50.972513
| 52.806328
| 4,442,844
|
A
| 958,435,200
| 53.966507
| 58.045806
| 52.694067
| 52.993465
| 5,770,804
|
A
| 958,521,600
| 49.849775
| 50.149174
| 45.995028
| 46.706097
| 12,450,728
|
A
| 958,608,000
| 46.706082
| 47.267453
| 42.514511
| 42.514511
| 6,153,437
|
A
| 958,694,400
| 43.524992
| 44.722583
| 39.595392
| 39.894791
| 5,261,093
|
A
| 958,953,600
| 40.284571
| 40.885831
| 36.038155
| 37.503731
| 7,820,692
|
A
| 959,040,000
| 37.087936
| 37.873857
| 33.869405
| 34.730175
| 5,214,680
|
A
| 959,126,400
| 34.58048
| 35.890347
| 32.334995
| 35.328976
| 7,957,276
|
A
| 959,212,800
| 35.478673
| 41.167236
| 34.879879
| 41.167236
| 7,678,096
|
A
| 959,299,200
| 40.119336
| 41.017529
| 38.510071
| 38.921741
| 4,956,329
|
A
| 959,644,800
| 39.632816
| 45.770475
| 39.557967
| 45.134254
| 5,338,822
|
A
| 959,731,200
| 44.310922
| 46.818381
| 43.562427
| 44.086372
| 4,408,313
|
A
| 959,817,600
| 44.572882
| 45.695625
| 43.562415
| 43.712112
| 3,948,232
|
A
| 959,904,000
| 44.19276
| 49.303489
| 44.19276
| 49.153172
| 17,086,356
|
A
| 960,163,200
| 48.502485
| 50.149173
| 45.807903
| 47.304893
| 10,643,114
|
A
| 960,249,600
| 45.021969
| 45.209092
| 41.354343
| 42.514511
| 12,180,774
|
A
| 960,336,000
| 41.915721
| 43.263013
| 39.221139
| 40.119335
| 11,422,359
|
A
| 960,422,400
| 40.119333
| 41.803447
| 40.007058
| 41.391773
| 9,571,267
|
A
| 960,508,800
| 41.849899
| 43.687394
| 41.849899
| 42.524899
| 9,270,138
|
A
| 960,768,000
| 43.487548
| 43.487548
| 39.071431
| 39.520527
| 5,674,901
|
A
| 960,854,400
| 38.622354
| 42.963624
| 38.622354
| 41.354359
| 7,718,358
|
A
| 960,940,800
| 42.364821
| 42.813921
| 40.119339
| 40.568436
| 5,610,873
|
A
| 961,027,200
| 40.680719
| 40.680719
| 38.809481
| 39.483124
| 6,797,775
|
A
| 961,113,600
| 39.632834
| 39.857381
| 37.125375
| 37.499622
| 6,487,699
|
A
| 961,372,800
| 37.200217
| 41.316941
| 37.200217
| 40.718143
| 6,811,475
|
A
| 961,459,200
| 41.279511
| 45.433661
| 40.94269
| 44.086369
| 11,718,176
|
A
| 961,545,600
| 43.93666
| 47.866259
| 43.899234
| 47.005489
| 8,977,676
|
A
| 961,632,000
| 47.753977
| 47.7914
| 44.535448
| 45.358791
| 6,733,747
|
A
| 961,718,400
| 44.273489
| 46.4067
| 44.236066
| 44.984558
| 3,969,481
|
A
| 961,977,600
| 44.909705
| 45.695627
| 44.348334
| 44.984554
| 3,824,369
|
A
| 962,064,000
| 44.834863
| 45.995032
| 44.385767
| 45.171688
| 4,110,120
|
A
| 962,150,400
| 47.155198
| 48.015968
| 46.556404
| 47.604298
| 9,895,184
|
A
| 962,236,800
| 47.828822
| 47.866248
| 44.909691
| 45.43364
| 8,660,750
|
A
| 962,323,200
| 45.920156
| 47.604273
| 44.105058
| 44.161194
| 8,280,214
|
A
| 962,582,400
| 44.310903
| 44.423175
| 42.963611
| 44.123779
| 3,195,688
|
A
| 962,755,200
| 43.188169
| 43.52499
| 41.691178
| 42.065426
| 5,399,915
|
A
| 962,841,600
| 41.915718
| 42.177694
| 40.905251
| 41.391773
| 4,201,409
|
A
| 962,928,000
| 41.915734
| 42.17771
| 39.969647
| 40.418743
| 5,992,247
|
A
| 963,187,200
| 40.735513
| 42.238668
| 40.660355
| 41.186459
| 5,362,728
|
A
| 963,273,600
| 40.718143
| 41.054968
| 39.5954
| 40.306473
| 4,176,665
|
A
| 963,360,000
| 41.578913
| 42.289982
| 40.755569
| 41.31694
| 3,792,494
|
A
| 963,446,400
| 41.31692
| 43.412704
| 41.167219
| 42.514511
| 5,840,564
|
A
| 963,532,800
| 42.813934
| 46.855807
| 42.813934
| 46.144737
| 7,603,582
|
A
| 963,792,000
| 46.032449
| 48.465058
| 45.658201
| 46.855793
| 6,166,159
|
A
| 963,878,400
| 46.706096
| 46.706096
| 44.310912
| 45.882751
| 3,661,502
|
A
| 963,964,800
| 45.508512
| 45.545938
| 43.562425
| 44.348343
| 3,539,037
|
A
| 964,051,200
| 44.236066
| 45.69563
| 32.334991
| 32.334991
| 3,551,619
|
A
| 964,137,600
| 30.838004
| 30.838004
| 27.694325
| 28.779642
| 36,442,085
|
A
| 964,396,800
| 29.939806
| 30.052078
| 28.592514
| 29.640408
| 13,987,130
|
A
| 964,483,200
| 29.378432
| 29.640408
| 26.796125
| 26.796125
| 9,135,790
|
A
| 964,569,600
| 27.507192
| 27.918863
| 25.635953
| 25.748228
| 11,385,312
|
A
| 964,656,000
| 26.496728
| 26.9084
| 24.176394
| 24.400942
| 9,849,609
|
A
| 964,742,400
| 24.999741
| 25.07459
| 23.652448
| 24.700342
| 9,616,982
|
A
| 965,001,600
| 24.588071
| 25.261716
| 24.0267
| 24.400948
| 8,053,179
|
A
| 965,088,000
| 24.363511
| 24.66291
| 23.652441
| 24.251238
| 5,931,015
|
A
| 965,174,400
| 24.026697
| 24.662917
| 23.652448
| 24.026697
| 6,748,845
|
A
| 965,260,800
| 23.427898
| 24.550642
| 23.091076
| 24.550642
| 8,592,108
|
A
| 965,347,200
| 24.251247
| 24.812619
| 23.7273
| 23.989273
| 5,152,469
|
A
| 965,606,400
| 24.326095
| 24.700342
| 23.315626
| 23.802147
| 5,560,825
|
A
| 965,692,800
| 23.764719
| 23.764719
| 22.866525
| 23.240774
| 5,116,121
|
A
| 965,779,200
| 23.203351
| 23.876998
| 23.053654
| 23.540174
| 4,680,504
|
A
| 965,865,600
| 23.390471
| 23.839569
| 23.165923
| 23.353046
| 3,123,691
|
A
| 965,952,000
| 23.900167
| 24.539009
| 23.411643
| 24.426273
| 3,431,251
|
A
| 966,211,200
| 25.149443
| 26.085064
| 24.850046
| 26.047638
| 5,536,080
|
A
| 966,297,600
| 26.197331
| 26.496729
| 25.448835
| 25.448835
| 4,487,440
|
A
| 966,384,000
| 25.598532
| 26.047628
| 24.924886
| 26.047628
| 3,141,306
|
A
| 966,470,400
| 25.823082
| 28.293115
| 25.823082
| 27.844019
| 9,532,403
|
A
| 966,556,800
| 34.580478
| 34.805024
| 32.971212
| 33.757133
| 17,783,678
|
A
| 966,816,000
| 34.879868
| 36.227158
| 34.318497
| 36.227158
| 8,576,171
|
A
| 966,902,400
| 36.152309
| 36.227158
| 35.366388
| 36.227158
| 4,971,568
|
A
| 966,988,800
| 35.85291
| 36.264584
| 35.516089
| 36.227158
| 3,263,631
|
A
| 967,075,200
| 36.152328
| 36.339452
| 35.403832
| 35.77808
| 3,031,004
|
A
| 967,161,600
| 35.740648
| 35.965198
| 34.767606
| 35.029579
| 2,444,123
|
A
| 967,420,800
| 34.9173
| 35.254124
| 34.281079
| 35.104424
| 3,708,894
|
A
| 967,507,200
| 35.104419
| 38.322949
| 35.02957
| 37.724152
| 6,009,023
|
A
| 967,593,600
| 37.91128
| 38.285527
| 36.451715
| 36.751114
| 3,459,770
|
A
| 967,680,000
| 36.900805
| 37.200204
| 35.778063
| 36.526558
| 3,479,902
|
A
| 967,766,400
| 36.48909
| 37.691614
| 36.150881
| 37.203091
| 3,138,230
|