symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 968,112,000
| 36.938236
| 37.424755
| 36.67626
| 37.013084
| 2,044,994
|
A
| 968,198,400
| 36.938236
| 37.349906
| 35.815493
| 35.927765
| 2,235,402
|
A
| 968,284,800
| 35.927761
| 37.200204
| 35.478664
| 37.050507
| 2,123,003
|
A
| 968,371,200
| 36.264593
| 36.563992
| 35.403823
| 35.478672
| 2,015,776
|
A
| 968,630,400
| 35.328975
| 35.328975
| 33.532585
| 33.981682
| 2,978,858
|
A
| 968,716,800
| 33.420307
| 34.655325
| 32.933784
| 32.933784
| 2,830,251
|
A
| 968,803,200
| 33.981678
| 33.981678
| 32.073018
| 32.933784
| 3,523,240
|
A
| 968,889,600
| 33.308037
| 34.281082
| 33.270614
| 33.382889
| 3,569,094
|
A
| 968,976,000
| 33.345453
| 35.216691
| 33.308027
| 34.131374
| 3,772,783
|
A
| 969,235,200
| 34.206217
| 34.543039
| 31.436787
| 32.33498
| 4,730,692
|
A
| 969,321,600
| 32.073019
| 32.334992
| 31.1374
| 32.260143
| 3,198,065
|
A
| 969,408,000
| 32.073005
| 32.260128
| 30.987685
| 31.436785
| 1,968,104
|
A
| 969,494,400
| 31.511646
| 31.511646
| 28.143418
| 28.742212
| 2,929,789
|
A
| 969,580,800
| 28.779624
| 29.939793
| 28.66735
| 29.939793
| 3,445,231
|
A
| 969,840,000
| 30.089501
| 31.099969
| 28.854484
| 28.929333
| 2,388,483
|
A
| 969,926,400
| 29.041613
| 29.528135
| 27.020677
| 27.0581
| 3,050,156
|
A
| 970,012,800
| 27.712436
| 28.049934
| 26.624938
| 27.599936
| 3,916,777
|
A
| 970,099,200
| 27.637436
| 29.062433
| 27.637436
| 28.771809
| 4,224,616
|
A
| 970,185,600
| 28.929324
| 29.790094
| 28.629929
| 29.303572
| 3,677,439
|
A
| 970,444,800
| 29.474927
| 30.824925
| 29.474927
| 30.337425
| 3,008,216
|
A
| 970,531,200
| 30.538613
| 33.233196
| 30.126943
| 31.811054
| 5,556,071
|
A
| 970,617,600
| 31.661349
| 35.104427
| 31.436803
| 34.655331
| 5,531,187
|
A
| 970,704,000
| 34.692755
| 34.692755
| 32.709242
| 33.00864
| 3,998,839
|
A
| 970,790,400
| 33.420305
| 33.495157
| 30.650874
| 31.249668
| 2,791,806
|
A
| 971,049,600
| 31.212237
| 31.212237
| 30.014646
| 30.351467
| 2,161,588
|
A
| 971,136,000
| 30.912853
| 31.698775
| 28.966766
| 29.677835
| 3,090,419
|
A
| 971,222,400
| 28.742211
| 28.929335
| 26.83355
| 27.432344
| 5,527,832
|
A
| 971,308,800
| 28.031143
| 28.218267
| 25.935357
| 26.796125
| 4,176,665
|
A
| 971,395,200
| 26.047625
| 26.983243
| 25.635953
| 26.571571
| 5,075,439
|
A
| 971,654,400
| 26.870974
| 29.153886
| 26.683852
| 27.806593
| 4,157,233
|
A
| 971,740,800
| 27.881445
| 27.918871
| 25.523688
| 25.93536
| 2,883,235
|
A
| 971,827,200
| 24.288662
| 25.411405
| 23.502743
| 24.475786
| 5,637,854
|
A
| 971,913,600
| 25.448833
| 26.908399
| 25.33656
| 26.197329
| 4,599,839
|
A
| 972,000,000
| 26.19732
| 28.555078
| 26.159895
| 27.881432
| 4,653,662
|
A
| 972,259,200
| 27.88145
| 31.062559
| 27.24523
| 30.576036
| 5,035,177
|
A
| 972,345,600
| 30.576031
| 30.688306
| 28.442821
| 28.779642
| 3,616,067
|
A
| 972,432,000
| 26.870987
| 27.132963
| 25.299147
| 25.523697
| 5,268,503
|
A
| 972,518,400
| 25.523685
| 26.683852
| 25.149436
| 26.347029
| 6,379,074
|
A
| 972,604,800
| 27.469769
| 28.293113
| 26.908398
| 27.39492
| 4,527,143
|
A
| 972,864,000
| 26.833554
| 27.544623
| 26.197332
| 27.245224
| 2,719,529
|
A
| 972,950,400
| 27.320077
| 28.517672
| 27.320077
| 27.73175
| 3,913,002
|
A
| 973,036,800
| 27.544628
| 28.33055
| 27.282655
| 28.031151
| 3,398,119
|
A
| 973,123,200
| 28.218263
| 29.153881
| 28.068565
| 28.817057
| 3,432,789
|
A
| 973,209,600
| 28.517662
| 28.555085
| 27.432342
| 28.031139
| 2,376,740
|
A
| 973,468,800
| 28.105992
| 28.105992
| 27.469772
| 27.769171
| 2,365,835
|
A
| 973,555,200
| 27.320069
| 27.731743
| 27.282647
| 27.507196
| 2,191,505
|
A
| 973,641,600
| 27.50719
| 28.293108
| 26.309597
| 26.571569
| 2,386,386
|
A
| 973,728,000
| 26.72128
| 26.72128
| 24.887467
| 26.08506
| 3,967,384
|
A
| 973,814,400
| 25.149438
| 25.598536
| 23.540174
| 23.615025
| 4,960,104
|
A
| 974,073,600
| 23.465326
| 24.400945
| 22.791679
| 23.540174
| 5,977,289
|
A
| 974,160,000
| 24.176393
| 25.785656
| 24.101542
| 25.523684
| 3,953,125
|
A
| 974,246,400
| 25.598533
| 26.421877
| 25.299134
| 25.97278
| 2,409,872
|
A
| 974,332,800
| 25.710804
| 26.159902
| 24.700337
| 24.924885
| 2,773,912
|
A
| 974,419,200
| 26.347025
| 28.442812
| 26.23475
| 28.36796
| 7,868,084
|
A
| 974,678,400
| 28.068568
| 28.105991
| 26.234753
| 26.721275
| 4,141,016
|
A
| 974,764,800
| 29.116453
| 30.239196
| 27.731738
| 29.116453
| 10,100,690
|
A
| 974,851,200
| 29.11646
| 29.34101
| 27.245222
| 28.742212
| 3,668,492
|
A
| 975,024,000
| 29.266165
| 30.838004
| 29.15389
| 30.501183
| 1,746,521
|
A
| 975,283,200
| 30.50118
| 31.099975
| 29.939809
| 30.239204
| 2,995,495
|
A
| 975,369,600
| 30.239192
| 31.586484
| 30.201769
| 30.351467
| 3,540,155
|
A
| 975,456,000
| 30.912847
| 32.334988
| 30.576025
| 32.260139
| 4,385,107
|
A
| 975,542,400
| 31.736191
| 31.848465
| 30.314049
| 31.249668
| 4,962,620
|
A
| 975,628,800
| 31.698774
| 32.746664
| 31.586499
| 31.736197
| 3,628,649
|
A
| 975,888,000
| 31.174806
| 31.773603
| 30.239187
| 30.538586
| 2,895,118
|
A
| 975,974,400
| 31.649922
| 33.412417
| 31.537422
| 33.037418
| 5,472,331
|
A
| 976,060,800
| 33.08348
| 34.093948
| 31.137394
| 31.137394
| 4,366,933
|
A
| 976,147,200
| 31.436798
| 32.858937
| 30.763152
| 32.334991
| 3,059,942
|
A
| 976,233,600
| 33.757123
| 35.852907
| 33.607422
| 35.590935
| 4,409,991
|
A
| 976,492,800
| 35.104424
| 35.516098
| 34.131382
| 34.580479
| 3,181,289
|
A
| 976,579,200
| 34.954729
| 35.141852
| 34.131384
| 34.281082
| 2,134,187
|
A
| 976,665,600
| 35.403824
| 35.553525
| 34.617906
| 34.842453
| 4,095,581
|
A
| 976,752,000
| 34.879878
| 35.703222
| 34.767603
| 35.478672
| 4,246,844
|
A
| 976,838,400
| 35.478652
| 35.740625
| 32.634374
| 34.056515
| 6,050,963
|
A
| 977,097,600
| 34.056529
| 34.879873
| 33.719705
| 34.131378
| 3,403,431
|
A
| 977,184,000
| 34.131378
| 35.852914
| 34.019103
| 34.1688
| 3,278,590
|
A
| 977,270,400
| 32.709233
| 32.746656
| 30.276624
| 31.436792
| 4,698,678
|
A
| 977,356,800
| 31.436792
| 32.241423
| 29.864949
| 30.763145
| 4,023,724
|
A
| 977,443,200
| 30.613451
| 33.382886
| 30.576029
| 32.746662
| 2,558,759
|
A
| 977,788,800
| 32.784078
| 33.046051
| 31.736185
| 32.035583
| 1,579,041
|
A
| 977,875,200
| 32.073021
| 33.532586
| 32.073021
| 33.495163
| 3,748,457
|
A
| 977,961,600
| 33.308027
| 33.757127
| 32.559536
| 33.120907
| 1,763,297
|
A
| 978,048,000
| 33.158343
| 33.794564
| 32.110449
| 32.784096
| 2,069,320
|
A
| 978,393,600
| 32.26014
| 32.26014
| 29.378431
| 30.463751
| 2,261,684
|
A
| 978,480,000
| 29.415847
| 33.831968
| 28.480229
| 33.607418
| 4,502,678
|
A
| 978,566,400
| 34.056535
| 35.740646
| 33.120916
| 34.879879
| 4,398,388
|
A
| 978,652,800
| 34.281073
| 34.87987
| 32.035588
| 32.971207
| 3,277,052
|
A
| 978,912,000
| 32.484697
| 33.382893
| 31.324531
| 31.885902
| 2,273,288
|
A
| 978,998,400
| 32.035595
| 32.896365
| 31.025127
| 31.736197
| 2,474,180
|
A
| 979,084,800
| 31.436793
| 33.270605
| 31.361941
| 33.120907
| 2,405,958
|
A
| 979,171,200
| 33.457725
| 34.543042
| 32.147859
| 34.468193
| 3,517,088
|
A
| 979,257,600
| 34.468207
| 34.73018
| 33.345464
| 33.607437
| 2,549,253
|
A
| 979,603,200
| 33.820992
| 35.023515
| 33.257309
| 34.985935
| 2,600,979
|
A
| 979,689,600
| 35.291544
| 37.836428
| 35.291544
| 37.087933
| 8,383,107
|
A
| 979,776,000
| 37.08793
| 40.71813
| 36.152311
| 40.456158
| 6,978,536
|
A
| 979,862,400
| 40.418725
| 40.418725
| 38.659763
| 39.25856
| 6,185,171
|
A
| 980,121,600
| 39.295996
| 39.295996
| 36.751115
| 37.574459
| 2,822,422
|
A
| 980,208,000
| 37.537018
| 38.322939
| 36.825949
| 37.574444
| 3,067,911
|
A
| 980,294,400
| 37.724156
| 37.948706
| 34.730175
| 34.730175
| 5,283,881
|
A
| 980,380,800
| 33.944255
| 34.355925
| 32.334989
| 33.083485
| 4,284,311
|
A
| 980,467,200
| 32.522105
| 33.345449
| 31.54906
| 32.709229
| 3,729,864
|