symbol
stringclasses 474
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
| 942,883,200 | 27.245224 | 29.939809 | 23.951846 | 26.347031 | 62,546,380 |
A
| 942,969,600 | 25.762432 | 25.799933 | 23.887438 | 24.224937 | 15,234,146 |
A
| 943,228,800 | 24.73776 | 26.347025 | 23.989265 | 26.347025 | 6,577,870 |
A
| 943,315,200 | 25.448832 | 26.122478 | 23.951841 | 23.951841 | 5,975,611 |
A
| 943,401,600 | 24.074949 | 25.162447 | 23.999948 | 24.637447 | 4,843,231 |
A
| 943,574,400 | 24.524933 | 24.899932 | 24.449934 | 24.712433 | 1,729,466 |
A
| 943,833,600 | 24.651744 | 25.516058 | 24.388691 | 25.328163 | 4,074,751 |
A
| 943,920,000 | 25.253012 | 25.816695 | 24.614172 | 25.365749 | 4,310,034 |
A
| 944,006,400 | 25.312438 | 26.062436 | 25.124938 | 25.762436 | 2,957,329 |
A
| 944,092,800 | 26.305216 | 27.056796 | 25.967006 | 26.530689 | 3,069,868 |
A
| 944,179,200 | 26.96243 | 27.412429 | 26.587431 | 26.69993 | 3,041,629 |
A
| 944,438,400 | 27.149927 | 27.862423 | 27.112425 | 27.449926 | 2,250,780 |
A
| 944,524,800 | 27.394928 | 27.544626 | 26.534158 | 27.09553 | 2,215,970 |
A
| 944,611,200 | 27.095522 | 27.320069 | 26.833549 | 27.058096 | 1,887,859 |
A
| 944,697,600 | 27.095515 | 27.507189 | 27.095515 | 27.432337 | 2,029,057 |
A
| 944,784,000 | 27.412436 | 27.562438 | 26.849937 | 26.849937 | 1,664,738 |
A
| 945,043,200 | 27.245216 | 27.694316 | 26.571572 | 27.245216 | 4,020,508 |
A
| 945,129,600 | 27.224926 | 27.224926 | 25.237432 | 25.799931 | 2,328,928 |
A
| 945,216,000 | 25.253002 | 25.440898 | 24.651742 | 25.065109 | 2,917,766 |
A
| 945,302,400 | 25.149429 | 28.293108 | 25.149429 | 28.293108 | 2,583,923 |
A
| 945,388,800 | 27.824942 | 28.27494 | 27.262443 | 27.562443 | 3,708,055 |
A
| 945,648,000 | 27.694318 | 28.105988 | 27.619466 | 28.068565 | 1,196,828 |
A
| 945,734,400 | 27.956289 | 27.956289 | 27.544616 | 27.918863 | 2,259,448 |
A
| 945,820,800 | 27.918867 | 28.480238 | 27.731743 | 28.480238 | 1,905,754 |
A
| 945,907,200 | 28.499935 | 29.999931 | 28.462434 | 29.84993 | 2,159,491 |
A
| 946,252,800 | 29.962428 | 31.912423 | 29.737428 | 31.687426 | 2,029,616 |
A
| 946,339,200 | 32.618464 | 36.977615 | 32.43057 | 36.977615 | 3,560,007 |
A
| 946,425,600 | 37.799912 | 47.437389 | 37.762414 | 43.199902 | 10,518,552 |
A
| 946,512,000 | 45.599905 | 47.999898 | 44.549906 | 47.5499 | 6,671,116 |
A
| 946,598,400 | 47.699882 | 47.962381 | 45.749885 | 46.387383 | 1,931,197 |
A
| 946,857,600 | 47.155199 | 47.267474 | 40.343893 | 43.113327 | 4,674,353 |
A
| 946,944,000 | 40.792976 | 41.242076 | 38.772041 | 39.819935 | 4,765,083 |
A
| 947,030,400 | 39.670245 | 39.819946 | 36.114896 | 37.349911 | 5,758,642 |
A
| 947,116,800 | 36.974903 | 37.199904 | 34.874908 | 35.999905 | 2,534,434 |
A
| 947,203,200 | 35.36639 | 39.483113 | 35.328967 | 38.921741 | 2,819,626 |
A
| 947,462,400 | 41.399905 | 41.774904 | 40.537406 | 41.362404 | 2,148,446 |
A
| 947,548,800 | 41.279499 | 41.279499 | 39.782509 | 40.718128 | 1,855,985 |
A
| 947,635,200 | 40.799904 | 40.799904 | 38.437409 | 39.974907 | 1,429,874 |
A
| 947,721,600 | 41.024908 | 41.887406 | 39.59991 | 40.574909 | 1,134,337 |
A
| 947,808,000 | 40.11934 | 41.541478 | 40.11934 | 40.942684 | 1,316,916 |
A
| 948,153,600 | 41.174905 | 43.7249 | 40.874905 | 42.899902 | 2,101,753 |
A
| 948,240,000 | 43.113309 | 43.113309 | 41.803443 | 41.915714 | 2,624,885 |
A
| 948,326,400 | 42.364819 | 42.439671 | 40.418733 | 40.79298 | 2,007,947 |
A
| 948,412,800 | 41.391756 | 41.541453 | 39.782491 | 41.167206 | 1,918,336 |
A
| 948,672,000 | 41.017532 | 43.001045 | 40.718134 | 41.017532 | 2,095,882 |
A
| 948,758,400 | 41.249902 | 41.774902 | 39.862406 | 40.612404 | 1,153,769 |
A
| 948,844,800 | 40.762399 | 41.549895 | 40.724898 | 40.987396 | 1,022,357 |
A
| 948,931,200 | 41.840876 | 42.215124 | 40.269037 | 40.980106 | 868,577 |
A
| 949,017,600 | 41.616332 | 41.616332 | 40.381314 | 40.755562 | 1,609,238 |
A
| 949,276,800 | 40.456164 | 40.49359 | 38.77205 | 39.63282 | 1,040,392 |
A
| 949,363,200 | 39.67024 | 43.11332 | 39.67024 | 42.514523 | 1,404,291 |
A
| 949,449,600 | 43.215712 | 45.996552 | 43.027818 | 45.996552 | 1,945,177 |
A
| 949,536,000 | 45.021973 | 46.556389 | 44.198629 | 46.556389 | 1,779,514 |
A
| 949,622,400 | 46.556399 | 46.556399 | 44.909708 | 45.658203 | 1,145,661 |
A
| 949,881,600 | 46.51897 | 47.903686 | 45.6582 | 47.60429 | 1,274,277 |
A
| 949,968,000 | 48.449878 | 49.312377 | 46.949882 | 47.399883 | 1,169,707 |
A
| 950,054,400 | 46.481538 | 47.117761 | 45.321372 | 45.358795 | 1,182,848 |
A
| 950,140,800 | 46.107297 | 47.192613 | 45.096826 | 45.92017 | 1,066,814 |
A
| 950,227,200 | 45.899898 | 46.087398 | 44.887398 | 45.224899 | 751,705 |
A
| 950,486,400 | 45.059393 | 46.069861 | 44.797417 | 45.770462 | 837,682 |
A
| 950,572,800 | 45.937386 | 49.799877 | 45.937386 | 49.124878 | 2,017,594 |
A
| 950,659,200 | 47.999877 | 49.124874 | 47.624878 | 48.599876 | 1,801,742 |
A
| 950,745,600 | 48.599878 | 58.199852 | 46.574881 | 58.199852 | 944,908 |
A
| 950,832,000 | 52.99345 | 57.409571 | 52.731477 | 56.137131 | 4,060,072 |
A
| 951,177,600 | 57.484427 | 58.307775 | 53.891655 | 54.789848 | 2,227,993 |
A
| 951,264,000 | 54.97487 | 60.299861 | 54.97487 | 59.399864 | 1,690,042 |
A
| 951,350,400 | 60.702948 | 69.123518 | 60.179003 | 63.921478 | 2,956,351 |
A
| 951,436,800 | 61.900551 | 68.225334 | 61.825699 | 64.744827 | 2,048,210 |
A
| 951,696,000 | 64.744834 | 65.381058 | 58.831724 | 60.478413 | 1,675,363 |
A
| 951,782,400 | 60.862345 | 64.12484 | 60.787343 | 62.324841 | 958,049 |
A
| 951,868,800 | 62.699853 | 67.049845 | 62.549855 | 65.474846 | 1,037,875 |
A
| 951,955,200 | 65.83014 | 65.86756 | 61.376596 | 63.051353 | 1,188,300 |
A
| 952,041,600 | 62.836171 | 66.915469 | 62.836171 | 64.669983 | 1,215,841 |
A
| 952,300,800 | 67.663958 | 97.004966 | 67.364556 | 95.20858 | 5,693,495 |
A
| 952,387,200 | 93.412189 | 96.40617 | 78.442287 | 85.029045 | 7,710,809 |
A
| 952,473,600 | 87.59979 | 91.199783 | 83.999798 | 91.199783 | 3,953,963 |
A
| 952,560,000 | 88.023028 | 92.214604 | 86.825434 | 91.615807 | 2,514,583 |
A
| 952,646,400 | 91.799752 | 92.924749 | 83.999769 | 85.199768 | 2,479,353 |
A
| 952,905,600 | 78.037305 | 83.362294 | 77.699807 | 78.749802 | 2,626,702 |
A
| 952,992,000 | 79.639894 | 81.43628 | 71.181896 | 72.678886 | 3,522,960 |
A
| 953,078,400 | 76.874795 | 76.874795 | 67.94982 | 68.54982 | 3,046,242 |
A
| 953,164,800 | 69.460338 | 73.651913 | 67.065155 | 70.695358 | 2,769,578 |
A
| 953,251,200 | 71.443911 | 76.047157 | 70.732835 | 72.529228 | 1,563,803 |
A
| 953,510,400 | 72.117504 | 72.753727 | 67.663959 | 68.113052 | 1,420,648 |
A
| 953,596,800 | 66.589773 | 69.145134 | 63.583462 | 69.145134 | 2,528,283 |
A
| 953,683,200 | 68.137318 | 72.562304 | 65.437323 | 71.662308 | 1,967,965 |
A
| 953,769,600 | 71.406419 | 74.100997 | 70.059127 | 71.668388 | 1,951,888 |
A
| 953,856,000 | 71.107035 | 72.454327 | 69.610044 | 71.85553 | 1,230,520 |
A
| 954,115,200 | 70.770202 | 71.556123 | 67.776222 | 68.412445 | 846,769 |
A
| 954,201,600 | 68.262762 | 73.015703 | 67.96336 | 71.331589 | 1,392,548 |
A
| 954,288,000 | 71.256754 | 72.454343 | 65.867583 | 67.065178 | 1,250,371 |
A
| 954,374,400 | 64.78225 | 67.364557 | 59.35566 | 62.873592 | 2,034,230 |
A
| 954,460,800 | 63.472392 | 63.472392 | 53.891658 | 62.274803 | 3,732,940 |
A
| 954,720,000 | 61.799855 | 61.949853 | 55.049871 | 58.799862 | 2,030,875 |
A
| 954,806,400 | 58.682012 | 61.301744 | 49.101277 | 55.987427 | 3,519,884 |
A
| 954,892,800 | 55.53834 | 59.804762 | 53.966498 | 58.045795 | 2,109,163 |
A
| 954,979,200 | 59.024849 | 62.99984 | 58.237349 | 62.99984 | 1,375,073 |
A
| 955,065,600 | 64.370577 | 74.849509 | 64.108608 | 73.053123 | 2,975,224 |
A
| 955,324,800 | 73.053133 | 73.053133 | 63.098145 | 64.146042 | 2,956,071 |
A
| 955,411,200 | 60.599861 | 62.924859 | 59.737366 | 60.562366 | 1,896,107 |