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 | 2008-04-01T12:00:00 | 21.39485 | 22.88269 | 20.593704 | 21.609442 | 67,541,013 |
A | 2008-05-01T12:00:00 | 21.602289 | 26.824034 | 21.380545 | 26.745352 | 87,319,780 |
A | 2008-06-01T12:00:00 | 26.416309 | 27.181688 | 25.286123 | 25.422031 | 84,389,711 |
A | 2008-07-01T12:00:00 | 25.064379 | 26.409157 | 24.606581 | 25.793991 | 81,068,203 |
A | 2008-08-01T12:00:00 | 25.851215 | 26.645206 | 24.270386 | 24.864092 | 61,595,600 |
A | 2008-09-01T12:00:00 | 25.100143 | 25.536482 | 20.486408 | 21.216022 | 90,757,742 |
A | 2008-10-01T12:00:00 | 20.872675 | 21.402002 | 13.412017 | 15.872675 | 110,166,315 |
A | 2008-11-01T12:00:00 | 15.829757 | 17.93276 | 11.287554 | 13.469242 | 81,480,191 |
A | 2008-12-01T13:00:00 | 13.175966 | 13.175966 | 10.55794 | 11.180258 | 173,835,009 |
A | 2009-01-01T13:00:00 | 11.158798 | 14.334764 | 11.094421 | 12.932761 | 143,548,458 |
A | 2009-02-01T13:00:00 | 12.725322 | 14.084406 | 9.871245 | 9.921316 | 119,895,557 |
A | 2009-03-01T13:00:00 | 9.728183 | 12.288984 | 8.597997 | 10.994278 | 122,505,060 |
A | 2009-04-01T12:00:00 | 10.815451 | 13.547926 | 10.74392 | 13.061516 | 101,640,751 |
A | 2009-05-01T12:00:00 | 13.025751 | 13.891273 | 12.346209 | 13.040057 | 79,312,735 |
A | 2009-06-01T12:00:00 | 13.190272 | 14.706724 | 12.997139 | 14.527897 | 98,755,279 |
A | 2009-07-01T12:00:00 | 14.570815 | 17.088697 | 13.23319 | 16.609442 | 104,264,659 |
A | 2009-08-01T12:00:00 | 16.888412 | 18.633762 | 16.552217 | 18.369099 | 116,027,011 |
A | 2009-09-01T12:00:00 | 18.247496 | 21.015738 | 17.854076 | 19.907009 | 121,804,385 |
A | 2009-10-01T12:00:00 | 19.048641 | 19.849785 | 17.60372 | 17.696711 | 95,467,883 |
A | 2009-11-01T12:00:00 | 17.696711 | 21.251787 | 17.660944 | 20.686695 | 76,833,100 |
A | 2009-12-01T13:00:00 | 20.815451 | 22.725323 | 20.729614 | 22.224607 | 76,601,313 |
A | 2010-01-01T13:00:00 | 22.453505 | 22.625179 | 19.971388 | 20.050072 | 79,961,545 |
A | 2010-02-01T13:00:00 | 20.143063 | 22.546495 | 20.121601 | 22.503576 | 108,263,356 |
A | 2010-03-01T13:00:00 | 22.482117 | 24.856937 | 22.482117 | 24.599428 | 120,154,045 |
A | 2010-04-01T12:00:00 | 24.706724 | 26.773964 | 23.998569 | 25.937054 | 106,280,992 |
A | 2010-05-01T12:00:00 | 26.108727 | 26.387697 | 21.437769 | 23.147352 | 124,702,438 |
A | 2010-06-01T12:00:00 | 22.95422 | 23.869814 | 20.257511 | 20.336195 | 101,743,645 |
A | 2010-07-01T12:00:00 | 20.386267 | 21.266094 | 19.127325 | 19.97854 | 115,322,418 |
A | 2010-08-01T12:00:00 | 20.278971 | 21.366238 | 19.084406 | 19.291845 | 105,858,098 |
A | 2010-09-01T12:00:00 | 19.635193 | 23.991417 | 19.620888 | 23.869814 | 95,143,407 |
A | 2010-10-01T12:00:00 | 24.098713 | 25.271816 | 23.097282 | 24.892704 | 90,958,495 |
A | 2010-11-01T12:00:00 | 24.992847 | 26.8598 | 24.592276 | 25.050072 | 89,252,512 |
A | 2010-12-01T13:00:00 | 25.500715 | 30.100143 | 25.472103 | 29.635193 | 104,079,421 |
A | 2011-01-01T13:00:00 | 29.728184 | 31.795422 | 29.241774 | 29.921316 | 89,937,952 |
A | 2011-02-01T13:00:00 | 30.092991 | 32.489269 | 28.569386 | 30.100143 | 113,090,928 |
A | 2011-03-01T13:00:00 | 30.028612 | 33.483547 | 28.869814 | 32.031475 | 138,750,943 |
A | 2011-04-01T12:00:00 | 32.103004 | 36.251789 | 31.659513 | 35.701 | 89,573,632 |
A | 2011-05-01T12:00:00 | 35.944206 | 39.577969 | 34.427753 | 35.67239 | 110,802,544 |
A | 2011-06-01T12:00:00 | 35.615166 | 37.188843 | 33.175964 | 36.559372 | 107,993,682 |
A | 2011-07-01T12:00:00 | 36.645206 | 37.639484 | 29.535049 | 30.157368 | 115,520,933 |
A | 2011-08-01T12:00:00 | 30.486408 | 30.600859 | 21.616594 | 26.37339 | 225,129,447 |
A | 2011-09-01T12:00:00 | 26.323318 | 26.759657 | 21.981401 | 22.353361 | 161,861,697 |
A | 2011-10-01T12:00:00 | 22.103004 | 29.363377 | 20.507868 | 26.516453 | 170,887,606 |
A | 2011-11-01T12:00:00 | 25.207439 | 28.175966 | 23.762518 | 26.824034 | 121,790,265 |
A | 2011-12-01T13:00:00 | 26.680973 | 27.596567 | 23.254648 | 24.985695 | 81,913,712 |
A | 2012-01-01T13:00:00 | 25.636623 | 32.081547 | 25.457796 | 30.379112 | 101,400,716 |
A | 2012-02-01T13:00:00 | 30.815451 | 32.439198 | 29.871244 | 31.201717 | 83,817,230 |
A | 2012-03-01T13:00:00 | 31.287554 | 33.104435 | 29.964235 | 31.838341 | 85,939,114 |
A | 2012-04-01T12:00:00 | 31.838341 | 32.296139 | 28.004292 | 30.171675 | 81,821,723 |
A | 2012-05-01T12:00:00 | 30.064379 | 30.951359 | 27.496424 | 29.084406 | 108,201,427 |
A | 2012-06-01T12:00:00 | 28.040056 | 29.6495 | 26.437769 | 28.06867 | 89,462,912 |
A | 2012-07-01T12:00:00 | 28.27611 | 28.497854 | 25.264664 | 27.389128 | 70,121,722 |
A | 2012-08-01T12:00:00 | 27.703863 | 29.306152 | 26.144491 | 26.58083 | 111,797,780 |
A | 2012-09-01T12:00:00 | 26.444921 | 28.712446 | 26.194565 | 27.503576 | 104,979,874 |
A | 2012-10-01T12:00:00 | 27.539343 | 28.354794 | 25.307583 | 25.743919 | 101,066,592 |
A | 2012-11-01T12:00:00 | 25.779684 | 27.596567 | 25.357655 | 27.389128 | 114,976,274 |
A | 2012-12-01T13:00:00 | 27.610872 | 29.856937 | 26.959944 | 29.284693 | 95,459,214 |
A | 2013-01-01T13:00:00 | 30.16452 | 32.58226 | 29.434908 | 32.031475 | 95,925,307 |
A | 2013-02-01T13:00:00 | 32.246067 | 32.660946 | 28.748213 | 29.670959 | 102,913,770 |
A | 2013-03-01T13:00:00 | 29.456366 | 31.130186 | 29.134478 | 30.02146 | 92,827,620 |
A | 2013-04-01T12:00:00 | 29.921316 | 32.038628 | 28.841202 | 29.642345 | 116,119,836 |
A | 2013-05-01T12:00:00 | 29.62804 | 33.95565 | 29.499285 | 32.510731 | 130,313,172 |
A | 2013-06-01T12:00:00 | 32.65379 | 33.226036 | 29.935621 | 30.586552 | 95,832,623 |
A | 2013-07-01T12:00:00 | 30.793991 | 33.547928 | 30.55794 | 31.995708 | 73,881,224 |
A | 2013-08-01T12:00:00 | 32.55365 | 34.570816 | 32.41774 | 33.361946 | 70,063,428 |
A | 2013-09-01T12:00:00 | 33.648067 | 38.247498 | 33.347637 | 36.659515 | 91,099,131 |
A | 2013-10-01T12:00:00 | 36.266094 | 38.082977 | 35.329041 | 36.309013 | 71,997,418 |
A | 2013-11-01T12:00:00 | 36.423462 | 39.871246 | 35.650928 | 38.319027 | 73,142,241 |
A | 2013-12-01T13:00:00 | 38.247498 | 41.44492 | 37.596565 | 40.90844 | 59,295,610 |
A | 2014-01-01T13:00:00 | 40.844063 | 43.79113 | 40.16452 | 41.595135 | 73,379,205 |
A | 2014-02-01T13:00:00 | 41.595135 | 43.247498 | 39.248928 | 40.722462 | 99,904,852 |
A | 2014-03-01T13:00:00 | 40.143063 | 42.432045 | 38.783978 | 40 | 71,466,178 |
A | 2014-04-01T12:00:00 | 40.200287 | 40.944206 | 37.167381 | 38.655224 | 59,032,368 |
A | 2014-05-01T12:00:00 | 38.583691 | 41.04435 | 38.383404 | 40.729614 | 64,035,252 |
A | 2014-06-01T12:00:00 | 40.743919 | 42.618027 | 40.271816 | 41.087269 | 42,405,811 |
A | 2014-07-01T12:00:00 | 41.301861 | 41.90987 | 39.442059 | 40.121601 | 55,220,581 |
A | 2014-08-01T12:00:00 | 39.892704 | 42.246067 | 38.76252 | 40.886982 | 54,268,262 |
A | 2014-09-01T12:00:00 | 40.937054 | 42.489269 | 40 | 40.758224 | 50,613,191 |
A | 2014-10-01T12:00:00 | 40.665237 | 40.886982 | 35.622318 | 39.542202 | 83,419,917 |
A | 2014-11-01T12:00:00 | 39.900002 | 42.990002 | 39.490002 | 42.740002 | 56,373,700 |
A | 2014-12-01T13:00:00 | 42.689999 | 42.73 | 38.09 | 40.939999 | 48,770,200 |
A | 2015-01-01T13:00:00 | 41.18 | 41.310001 | 37.68 | 37.77 | 53,086,600 |
A | 2015-02-01T13:00:00 | 37.900002 | 42.490002 | 37.709999 | 42.209999 | 52,418,300 |
A | 2015-03-01T13:00:00 | 42.34 | 42.740002 | 40.369999 | 41.549999 | 44,856,400 |
A | 2015-04-01T12:00:00 | 41.459999 | 43.59 | 40.720001 | 41.369999 | 47,256,700 |
A | 2015-05-01T12:00:00 | 41.41 | 42.93 | 40.82 | 41.189999 | 44,096,800 |
A | 2015-06-01T12:00:00 | 41.43 | 41.43 | 38.48 | 38.580002 | 58,978,100 |
A | 2015-07-01T12:00:00 | 38.889999 | 41.139999 | 38.610001 | 40.950001 | 54,238,300 |
A | 2015-08-01T12:00:00 | 40.919998 | 41.349998 | 33.57 | 36.310001 | 56,307,300 |
A | 2015-09-01T12:00:00 | 35.299999 | 36.990002 | 33.240002 | 34.330002 | 47,113,000 |
A | 2015-10-01T12:00:00 | 34.32 | 38.099998 | 33.119999 | 37.759998 | 52,993,300 |
A | 2015-11-01T12:00:00 | 37.869999 | 42.200001 | 36.5 | 41.82 | 74,662,700 |
A | 2015-12-01T13:00:00 | 42.16 | 42.48 | 39.900002 | 41.810001 | 59,284,400 |
A | 2016-01-01T13:00:00 | 41.060001 | 41.189999 | 36.009998 | 37.650002 | 50,734,500 |
A | 2016-02-01T13:00:00 | 37.369999 | 38.189999 | 34.150002 | 37.349998 | 53,437,100 |
A | 2016-03-01T13:00:00 | 37.630001 | 40.580002 | 37.610001 | 39.849998 | 37,122,800 |
A | 2016-04-01T12:00:00 | 39.560001 | 42 | 39.169998 | 40.919998 | 34,713,500 |
A | 2016-05-01T12:00:00 | 41.200001 | 46 | 40.389999 | 45.889999 | 53,550,300 |
A | 2016-06-01T12:00:00 | 45.75 | 46.68 | 41.98 | 44.360001 | 52,011,000 |
A | 2016-07-01T12:00:00 | 44.360001 | 48.18 | 43.360001 | 48.110001 | 34,708,800 |