symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
A | 1999-12-01T13:00:00 | 30.177038 | 57.224606 | 29.327612 | 55.302216 | 66,908,419 |
A | 2000-01-01T13:00:00 | 56.330471 | 56.464592 | 41.577251 | 47.344421 | 44,880,832 |
A | 2000-02-01T13:00:00 | 47.389126 | 82.573318 | 47.389126 | 74.302574 | 32,938,000 |
A | 2000-03-01T13:00:00 | 74.749641 | 115.879829 | 64.377686 | 74.391991 | 57,679,666 |
A | 2000-04-01T13:00:00 | 73.676682 | 89.413445 | 52.262161 | 63.394135 | 46,065,078 |
A | 2000-05-01T12:00:00 | 63.394135 | 74.4814 | 38.62661 | 52.66452 | 108,033,384 |
A | 2000-06-01T12:00:00 | 53.245708 | 59.907009 | 44.349072 | 52.753933 | 179,393,038 |
A | 2000-07-01T12:00:00 | 52.932762 | 57.895206 | 28.254648 | 29.148785 | 160,953,696 |
A | 2000-08-01T12:00:00 | 29.104076 | 45.779686 | 27.315807 | 43.633762 | 127,761,822 |
A | 2000-09-01T12:00:00 | 43.410229 | 44.840843 | 31.741774 | 35.005363 | 61,760,983 |
A | 2000-10-01T12:00:00 | 35.139484 | 41.934906 | 28.075823 | 33.127682 | 94,308,380 |
A | 2000-11-01T13:00:00 | 32.904148 | 38.62661 | 27.226395 | 37.330112 | 83,601,240 |
A | 2000-12-01T13:00:00 | 37.866596 | 42.829041 | 35.675964 | 39.16309 | 70,665,125 |
A | 2001-01-01T13:00:00 | 38.537197 | 48.640915 | 34.021816 | 39.020027 | 78,992,032 |
A | 2001-02-01T13:00:00 | 38.197426 | 39.341915 | 25.429186 | 25.751074 | 81,207,302 |
A | 2001-03-01T13:00:00 | 25.679543 | 30.314735 | 21.173103 | 21.981401 | 88,436,784 |
A | 2001-04-01T13:00:00 | 23.06867 | 29.327612 | 17.88269 | 27.904148 | 65,415,497 |
A | 2001-05-01T12:00:00 | 27.110157 | 29.456366 | 23.06867 | 23.991417 | 66,941,412 |
A | 2001-06-01T12:00:00 | 24.678112 | 26.072962 | 19.492132 | 23.247496 | 65,128,346 |
A | 2001-07-01T12:00:00 | 23.247496 | 23.962805 | 18.741058 | 20.464951 | 48,483,900 |
A | 2001-08-01T12:00:00 | 21.101574 | 23.390558 | 17.381973 | 18.95565 | 54,079,674 |
A | 2001-09-01T12:00:00 | 18.848354 | 19.277538 | 12.875536 | 13.984263 | 46,768,693 |
A | 2001-10-01T12:00:00 | 13.69814 | 17.732475 | 13.390558 | 15.9299 | 54,138,807 |
A | 2001-11-01T13:00:00 | 15.822604 | 19.735336 | 15.779685 | 19.506437 | 103,317,793 |
A | 2001-12-01T13:00:00 | 19.456366 | 22.081545 | 19.241774 | 20.393419 | 68,254,415 |
A | 2002-01-01T13:00:00 | 20.393419 | 23.819742 | 19.256081 | 21.709585 | 63,783,748 |
A | 2002-02-01T13:00:00 | 21.530758 | 22.95422 | 17.761087 | 22.281832 | 62,379,040 |
A | 2002-03-01T13:00:00 | 22.496424 | 27.181688 | 22.460657 | 25.007153 | 86,294,066 |
A | 2002-04-01T13:00:00 | 24.985695 | 26.430614 | 21.02289 | 21.494993 | 89,386,021 |
A | 2002-05-01T12:00:00 | 21.459227 | 22.353361 | 18.204578 | 18.862661 | 72,679,366 |
A | 2002-06-01T12:00:00 | 18.948498 | 18.991417 | 16.02289 | 16.917025 | 69,442,014 |
A | 2002-07-01T12:00:00 | 16.773964 | 17.503576 | 11.444921 | 13.505007 | 83,772,914 |
A | 2002-08-01T12:00:00 | 13.247496 | 13.505007 | 9.53505 | 9.606581 | 84,085,787 |
A | 2002-09-01T12:00:00 | 9.53505 | 11.502146 | 8.834049 | 9.341917 | 86,462,384 |
A | 2002-10-01T12:00:00 | 9.477825 | 10.171674 | 7.51073 | 9.835479 | 91,243,126 |
A | 2002-11-01T13:00:00 | 9.771102 | 14.055794 | 9.434907 | 13.88412 | 82,737,555 |
A | 2002-12-01T13:00:00 | 14.127325 | 14.413448 | 11.695279 | 12.846924 | 60,224,445 |
A | 2003-01-01T13:00:00 | 13.032904 | 14.520744 | 11.316166 | 11.788269 | 67,778,954 |
A | 2003-02-01T13:00:00 | 11.788269 | 12.031474 | 8.082976 | 9.44206 | 102,392,315 |
A | 2003-03-01T13:00:00 | 9.585122 | 10.729614 | 8.662375 | 9.406295 | 56,488,006 |
A | 2003-04-01T13:00:00 | 9.427754 | 11.731044 | 9.406295 | 11.459227 | 53,008,945 |
A | 2003-05-01T12:00:00 | 11.459227 | 13.111588 | 11.072961 | 12.968526 | 67,923,926 |
A | 2003-06-01T12:00:00 | 13.590844 | 14.270386 | 13.054363 | 13.984263 | 64,826,941 |
A | 2003-07-01T12:00:00 | 13.919886 | 16.194565 | 13.805436 | 15.543634 | 76,318,918 |
A | 2003-08-01T12:00:00 | 15.543634 | 18.097282 | 14.527897 | 17.39628 | 57,328,626 |
A | 2003-09-01T12:00:00 | 17.453505 | 18.941345 | 15.808298 | 15.815451 | 73,083,527 |
A | 2003-10-01T12:00:00 | 15.844063 | 18.104435 | 15.622318 | 17.825464 | 58,380,337 |
A | 2003-11-01T13:00:00 | 17.875536 | 20.994278 | 17.861231 | 20.228897 | 72,519,011 |
A | 2003-12-01T13:00:00 | 20.343348 | 21.04435 | 18.805435 | 20.915594 | 67,607,839 |
A | 2004-01-01T13:00:00 | 20.922747 | 27.753935 | 20.586552 | 26.366238 | 130,626,742 |
A | 2004-02-01T13:00:00 | 26.430614 | 26.90987 | 23.748213 | 24.456366 | 87,174,666 |
A | 2004-03-01T13:00:00 | 24.420601 | 25.035765 | 20.600859 | 22.625179 | 106,297,351 |
A | 2004-04-01T13:00:00 | 22.625179 | 23.390558 | 19.248926 | 19.320457 | 70,177,502 |
A | 2004-05-01T12:00:00 | 19.34907 | 19.806868 | 17.024321 | 18.383406 | 110,206,297 |
A | 2004-06-01T12:00:00 | 18.204578 | 21.23033 | 17.918455 | 20.944206 | 89,520,790 |
A | 2004-07-01T12:00:00 | 20.829758 | 20.851215 | 16.18741 | 17.031473 | 82,403,572 |
A | 2004-08-01T12:00:00 | 17.038628 | 17.281832 | 13.955651 | 14.663805 | 92,862,849 |
A | 2004-09-01T12:00:00 | 14.613734 | 16.88126 | 14.406295 | 15.429185 | 73,998,517 |
A | 2004-10-01T12:00:00 | 15.522175 | 18.104435 | 15.472103 | 17.925608 | 84,643,166 |
A | 2004-11-01T13:00:00 | 17.846924 | 18.526466 | 15.665236 | 16.37339 | 92,777,849 |
A | 2004-12-01T13:00:00 | 16.473534 | 17.739628 | 16.366238 | 17.238913 | 54,738,134 |
A | 2005-01-01T13:00:00 | 17.238913 | 17.296137 | 15.329041 | 15.815451 | 70,767,318 |
A | 2005-02-01T13:00:00 | 15.74392 | 17.546495 | 15.629471 | 17.167381 | 71,730,121 |
A | 2005-03-01T13:00:00 | 17.203148 | 17.875536 | 15.565093 | 15.879828 | 77,844,694 |
A | 2005-04-01T13:00:00 | 16.02289 | 16.115879 | 14.384835 | 14.842632 | 76,283,129 |
A | 2005-05-01T12:00:00 | 14.842632 | 17.274677 | 14.821173 | 17.174536 | 67,490,129 |
A | 2005-06-01T12:00:00 | 17.174536 | 17.918455 | 16.416309 | 16.466381 | 53,727,657 |
A | 2005-07-01T12:00:00 | 16.595137 | 19.048641 | 16.545065 | 18.76967 | 56,777,393 |
A | 2005-08-01T12:00:00 | 18.762518 | 23.047211 | 18.011444 | 23.004292 | 133,720,378 |
A | 2005-09-01T12:00:00 | 22.825464 | 24.642345 | 22.804007 | 23.426323 | 109,873,154 |
A | 2005-10-01T12:00:00 | 23.483547 | 23.819742 | 21.437769 | 22.896996 | 82,807,036 |
A | 2005-11-01T13:00:00 | 22.896996 | 25.615166 | 22.818312 | 25.507868 | 106,813,491 |
A | 2005-12-01T13:00:00 | 25.507868 | 25.822603 | 23.669527 | 23.81259 | 150,729,424 |
A | 2006-01-01T13:00:00 | 23.891273 | 25.214592 | 23.476395 | 24.256081 | 75,597,689 |
A | 2006-02-01T13:00:00 | 24.16309 | 26.280401 | 23.97711 | 25.751074 | 83,127,457 |
A | 2006-03-01T13:00:00 | 25.822603 | 27.281832 | 25.572247 | 26.8598 | 83,730,975 |
A | 2006-04-01T13:00:00 | 27.038628 | 28.283262 | 25.829758 | 27.482117 | 59,246,539 |
A | 2006-05-01T12:00:00 | 27.575108 | 28.218884 | 23.948498 | 24.957083 | 94,032,416 |
A | 2006-06-01T12:00:00 | 24.821173 | 25.472103 | 21.344778 | 22.575108 | 99,299,663 |
A | 2006-07-01T12:00:00 | 22.703863 | 22.889843 | 19.6495 | 20.343348 | 84,480,861 |
A | 2006-08-01T12:00:00 | 20.257511 | 23.125895 | 19.284693 | 23.004292 | 74,957,682 |
A | 2006-09-01T12:00:00 | 23.004292 | 23.891273 | 21.680973 | 23.383406 | 77,726,422 |
A | 2006-10-01T12:00:00 | 23.247496 | 25.615166 | 22.925608 | 25.464951 | 71,165,469 |
A | 2006-11-01T13:00:00 | 24.248926 | 25.143063 | 22.682404 | 22.775393 | 103,608,158 |
A | 2006-12-01T13:00:00 | 22.868383 | 25.529327 | 22.660944 | 24.928469 | 66,212,917 |
A | 2007-01-01T13:00:00 | 25.028612 | 25.379112 | 22.796852 | 22.889843 | 64,432,983 |
A | 2007-02-01T13:00:00 | 23.011444 | 24.427753 | 22.346209 | 22.711016 | 87,730,231 |
A | 2007-03-01T13:00:00 | 22.281832 | 24.291845 | 21.645206 | 24.098713 | 86,726,045 |
A | 2007-04-01T12:00:00 | 24.055794 | 25.608011 | 23.95565 | 24.585121 | 77,277,806 |
A | 2007-05-01T12:00:00 | 24.663805 | 27.875536 | 24.606581 | 27.303289 | 97,540,138 |
A | 2007-06-01T12:00:00 | 27.303289 | 28.211731 | 26.423462 | 27.496424 | 59,192,438 |
A | 2007-07-01T12:00:00 | 27.682404 | 28.912731 | 26.652361 | 27.288984 | 69,258,179 |
A | 2007-08-01T12:00:00 | 27.217455 | 28.161659 | 22.281832 | 26.037195 | 109,151,506 |
A | 2007-09-01T12:00:00 | 26.173103 | 26.845493 | 25.579399 | 26.380545 | 49,940,474 |
A | 2007-10-01T12:00:00 | 26.444921 | 28.125895 | 25.3505 | 26.359083 | 54,328,380 |
A | 2007-11-01T12:00:00 | 26.23033 | 27.281832 | 23.512159 | 27.060085 | 72,948,339 |
A | 2007-12-01T13:00:00 | 26.809729 | 27.353361 | 25.02146 | 26.280401 | 55,278,737 |
A | 2008-01-01T13:00:00 | 26.23033 | 27.060085 | 22.360516 | 24.220316 | 103,515,887 |
A | 2008-02-01T13:00:00 | 24.320457 | 24.935621 | 21.802574 | 21.895565 | 114,552,957 |
A | 2008-03-01T13:00:00 | 21.90987 | 22.381973 | 20.658083 | 21.337626 | 74,115,111 |