symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,018,828,800
| 19.371055
| 19.640515
| 19.131537
| 19.424948
| 2,407,915
|
A
| 1,018,915,200
| 19.769953
| 20.399951
| 19.685953
| 20.339951
| 9,356,395
|
A
| 1,019,001,600
| 20.508762
| 20.969835
| 20.329123
| 20.939894
| 4,315,486
|
A
| 1,019,088,000
| 20.789948
| 20.849946
| 20.111949
| 20.759947
| 3,828,423
|
A
| 1,019,174,400
| 20.957869
| 21.119543
| 20.850085
| 20.957869
| 3,715,604
|
A
| 1,019,433,600
| 20.694396
| 20.748289
| 19.874046
| 20.209372
| 2,904,345
|
A
| 1,019,520,000
| 20.209369
| 20.538707
| 19.335128
| 19.347103
| 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
| 18.562683
| 18.682442
| 17.844127
| 17.939934
| 2,454,888
|
A
| 1,020,038,400
| 17.814181
| 18.251301
| 17.598614
| 17.754301
| 4,021,347
|
A
| 1,020,124,800
| 17.874058
| 18.293217
| 17.658493
| 17.993818
| 2,715,895
|
A
| 1,020,211,200
| 17.999957
| 18.509957
| 17.399959
| 18.263958
| 3,447,748
|
A
| 1,020,297,600
| 18.083637
| 18.089624
| 17.365081
| 17.424961
| 3,960,674
|
A
| 1,020,384,000
| 17.365094
| 17.412997
| 16.975877
| 17.071684
| 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
| 17.24532
| 18.323153
| 17.215379
| 17.987827
| 3,331,015
|
A
| 1,020,902,400
| 17.814187
| 18.01179
| 17.161499
| 17.209402
| 4,998,549
|
A
| 1,020,988,800
| 17.215383
| 17.329154
| 16.418984
| 16.736347
| 3,757,405
|
A
| 1,021,248,000
| 16.736352
| 17.341136
| 16.586653
| 17.041739
| 2,274,686
|
A
| 1,021,334,400
| 18.143522
| 18.712377
| 17.844124
| 18.592619
| 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
| 17.784242
| 17.987834
| 17.065688
| 17.96987
| 5,153,727
|
A
| 1,021,852,800
| 17.724357
| 17.808189
| 17.490828
| 17.604599
| 2,588,956
|
A
| 1,021,939,200
| 17.670471
| 17.957893
| 16.927964
| 17.08964
| 2,499,904
|
A
| 1,022,025,600
| 17.089642
| 17.335148
| 16.59264
| 16.832159
| 3,736,295
|
A
| 1,022,112,000
| 16.832157
| 16.945928
| 16.389048
| 16.664494
| 2,972,707
|
A
| 1,022,198,400
| 16.664493
| 16.73635
| 16.257312
| 16.347132
| 2,640,123
|
A
| 1,022,544,000
| 16.377074
| 16.700424
| 16.113603
| 16.251328
| 1,857,103
|
A
| 1,022,630,400
| 16.125579
| 16.227373
| 15.987856
| 15.987856
| 1,714,228
|
A
| 1,022,716,800
| 15.927983
| 15.987863
| 15.239368
| 15.646548
| 4,138,220
|
A
| 1,022,803,200
| 15.646542
| 16.059712
| 15.568699
| 15.790254
| 2,989,343
|
A
| 1,023,062,400
| 15.862109
| 15.898037
| 15.12559
| 15.287265
| 1,863,814
|
A
| 1,023,148,800
| 15.287268
| 15.413016
| 14.945953
| 15.263316
| 2,808,582
|
A
| 1,023,235,200
| 15.179477
| 15.293248
| 14.6705
| 15.029778
| 2,903,786
|
A
| 1,023,321,600
| 14.70044
| 15.496839
| 14.520802
| 14.748345
| 2,211,636
|
A
| 1,023,408,000
| 14.227395
| 14.454937
| 14.083683
| 14.191466
| 3,352,124
|
A
| 1,023,667,200
| 14.191468
| 15.107627
| 13.963926
| 14.808228
| 3,656,189
|
A
| 1,023,753,600
| 14.826189
| 15.568696
| 14.826189
| 15.125587
| 6,978,956
|
A
| 1,023,840,000
| 15.125589
| 15.38906
| 14.490865
| 14.7723
| 3,401,753
|
A
| 1,023,926,400
| 14.850143
| 14.898047
| 14.317215
| 14.371106
| 3,964,309
|
A
| 1,024,012,800
| 13.92201
| 14.323203
| 13.772311
| 14.07171
| 3,019,680
|
A
| 1,024,272,000
| 14.369962
| 15.341959
| 14.309962
| 15.125959
| 4,357,985
|
A
| 1,024,358,400
| 15.149542
| 15.550735
| 14.838168
| 15.131577
| 3,367,223
|
A
| 1,024,444,800
| 14.802244
| 14.957931
| 14.281291
| 14.550749
| 3,960,254
|
A
| 1,024,531,200
| 14.490866
| 14.820204
| 14.245358
| 14.371106
| 3,845,199
|
A
| 1,024,617,600
| 14.371105
| 14.484876
| 14.089671
| 14.347154
| 4,192,742
|
A
| 1,024,876,800
| 14.371106
| 14.814216
| 14.089671
| 14.466914
| 4,355,469
|
A
| 1,024,963,200
| 14.790264
| 14.904037
| 14.083685
| 14.101649
| 2,742,596
|
A
| 1,025,049,600
| 13.778298
| 14.011829
| 13.413033
| 13.892071
| 3,285,999
|
A
| 1,025,136,000
| 13.916022
| 14.670504
| 13.89207
| 14.50883
| 1,979,428
|
A
| 1,025,222,400
| 14.359128
| 14.640561
| 14.101646
| 14.161526
| 3,194,290
|
A
| 1,025,481,600
| 14.041773
| 14.317218
| 13.66453
| 13.850158
| 2,621,250
|
A
| 1,025,568,000
| 13.682485
| 13.856136
| 12.880099
| 13.143569
| 4,059,093
|
A
| 1,025,654,400
| 13.023816
| 13.826204
| 12.886093
| 13.772311
| 4,723,702
|
A
| 1,025,827,200
| 13.772309
| 14.520804
| 13.74237
| 14.341166
| 2,448,178
|
A
| 1,026,086,400
| 14.371107
| 14.407035
| 13.508841
| 13.772311
| 3,802,560
|
A
| 1,026,172,800
| 13.71243
| 14.221407
| 13.472912
| 13.562731
| 2,677,869
|
A
| 1,026,259,200
| 13.80225
| 13.95195
| 13.215429
| 13.227405
| 2,426,648
|
A
| 1,026,345,600
| 13.173515
| 14.36512
| 12.933997
| 14.101649
| 3,783,687
|
A
| 1,026,432,000
| 14.221404
| 14.55074
| 13.844161
| 14.293259
| 4,418,379
|
A
| 1,026,691,200
| 14.111968
| 14.309967
| 13.403969
| 14.141969
| 2,868,277
|
A
| 1,026,777,600
| 13.688474
| 14.652536
| 13.592668
| 13.945957
| 3,817,519
|
A
| 1,026,864,000
| 14.123966
| 14.459964
| 13.217968
| 13.631966
| 3,594,398
|
A
| 1,026,950,400
| 13.592672
| 13.862132
| 12.957948
| 13.011841
| 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
| 12.005863
| 12.227418
| 11.634609
| 11.820236
| 4,120,325
|
A
| 1,027,468,800
| 11.676522
| 11.730414
| 10.820244
| 11.341197
| 6,324,552
|
A
| 1,027,555,200
| 11.167551
| 11.251383
| 9.580741
| 10.05379
| 6,308,195
|
A
| 1,027,641,600
| 10.209476
| 10.532826
| 10.125644
| 10.365163
| 3,480,601
|
A
| 1,027,900,800
| 10.508871
| 10.969944
| 10.508871
| 10.969944
| 3,001,786
|
A
| 1,027,987,200
| 10.969942
| 11.305267
| 10.538808
| 11.095689
| 4,749,705
|
A
| 1,028,073,600
| 11.167548
| 11.317247
| 10.688511
| 11.305271
| 2,289,085
|
A
| 1,028,160,000
| 11.089704
| 11.305271
| 10.538811
| 10.63462
| 3,884,343
|
A
| 1,028,246,400
| 10.359173
| 10.443005
| 9.730437
| 10.083728
| 2,628,659
|
A
| 1,028,505,600
| 10.179535
| 10.209475
| 9.239425
| 9.389125
| 1,910,926
|
A
| 1,028,592,000
| 9.538824
| 10.029837
| 9.538824
| 9.742414
| 1,985,999
|
A
| 1,028,678,400
| 10.167556
| 10.227436
| 9.550796
| 10.101688
| 2,245,328
|
A
| 1,028,764,800
| 10.179531
| 10.35917
| 9.556784
| 10.299291
| 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
| 9.856185
| 10.011872
| 9.496907
| 9.514871
| 3,225,326
|
A
| 1,029,283,200
| 9.443016
| 9.604691
| 9.017871
| 9.604691
| 3,490,806
|
A
| 1,029,369,600
| 9.790314
| 9.83223
| 9.520856
| 9.5987
| 3,332,972
|
A
| 1,029,456,000
| 9.574752
| 10.029838
| 9.287331
| 9.556788
| 4,784,515
|
A
| 1,029,715,200
| 9.496907
| 10.568753
| 9.46098
| 10.443006
| 4,195,398
|
A
| 1,029,801,600
| 9.730436
| 10.419052
| 9.431038
| 9.700497
| 10,734,263
|
A
| 1,029,888,000
| 9.790316
| 10.329233
| 9.616665
| 10.209474
| 3,668,911
|
A
| 1,029,974,400
| 10.155581
| 10.299292
| 9.886122
| 10.191508
| 3,439,360
|
A
| 1,030,060,800
| 10.095704
| 10.101692
| 9.592714
| 9.592714
| 2,544,500
|
A
| 1,030,320,000
| 9.592712
| 9.814268
| 9.592712
| 9.700497
| 2,231,348
|
A
| 1,030,406,400
| 9.706484
| 9.760376
| 8.981941
| 9.167567
| 4,642,898
|
A
| 1,030,492,800
| 9.089727
| 9.137631
| 8.868173
| 8.892125
| 4,611,583
|
A
| 1,030,579,200
| 8.592726
| 8.706497
| 8.502907
| 8.502907
| 8,322,853
|
A
| 1,030,665,600
| 8.323265
| 8.329253
| 7.981952
| 8.041831
| 5,418,229
|
A
| 1,031,011,200
| 7.981949
| 7.987936
| 7.640635
| 7.694526
| 7,009,292
|
A
| 1,031,097,600
| 7.808302
| 8.173567
| 7.78435
| 8.083748
| 4,638,983
|