symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 8.45
7.65k
⌀ | high
float64 8.46
7.66k
⌀ | low
float64 8.43
7.64k
⌀ | close
float64 8.44
7.66k
⌀ | volume
float64 0
6M
⌀ |
|---|---|---|---|---|---|---|
A | 2024-02-26T09:30:00 | 131.779999 | 132.119995 | 131.649994 | 131.910004 | 24,137 |
A | 2024-02-26T09:31:00 | 132.110001 | 132.470001 | 132.080002 | 132.470001 | 1,827 |
A | 2024-02-26T09:32:00 | 132.414993 | 132.800003 | 132.414993 | 132.725006 | 784 |
A | 2024-02-26T09:33:00 | 132.815002 | 132.884995 | 132.815002 | 132.875 | 837 |
A | 2024-02-26T09:34:00 | 132.770004 | 132.865005 | 132.600006 | 132.634995 | 3,634 |
A | 2024-02-26T09:35:00 | 132.419998 | 132.419998 | 132.320007 | 132.369995 | 707 |
A | 2024-02-26T09:36:00 | 132.470001 | 132.470001 | 132.289993 | 132.354996 | 1,476 |
A | 2024-02-26T09:37:00 | 132.330002 | 132.470001 | 132.300003 | 132.470001 | 1,463 |
A | 2024-02-26T09:38:00 | 132.375 | 132.375 | 132.259995 | 132.270004 | 812 |
A | 2024-02-26T09:39:00 | 132.380005 | 132.729996 | 132.380005 | 132.722 | 8,488 |
A | 2024-02-26T09:40:00 | 132.639999 | 132.639999 | 132.429993 | 132.520004 | 2,149 |
A | 2024-02-26T09:41:00 | 132.419998 | 132.445007 | 132.179993 | 132.179993 | 3,923 |
A | 2024-02-26T09:42:00 | 132.100006 | 132.100006 | 131.970001 | 132.029999 | 1,949 |
A | 2024-02-26T09:43:00 | 132.149994 | 132.210007 | 132.039993 | 132.074997 | 6,216 |
A | 2024-02-26T09:44:00 | 132.039993 | 132.104996 | 132.039993 | 132.104996 | 843 |
A | 2024-02-26T09:45:00 | 132.070007 | 132.070007 | 132.070007 | 132.070007 | 349 |
A | 2024-02-26T09:46:00 | 132.149994 | 132.154999 | 132.050003 | 132.050003 | 2,085 |
A | 2024-02-26T09:47:00 | 132.070007 | 132.070007 | 131.929993 | 131.929993 | 1,739 |
A | 2024-02-26T09:48:00 | 131.895004 | 131.949997 | 131.830002 | 131.899994 | 5,692 |
A | 2024-02-26T09:49:00 | 131.919998 | 131.949997 | 131.779999 | 131.794998 | 10,177 |
A | 2024-02-26T09:50:00 | 131.904999 | 132.089996 | 131.899994 | 132.089996 | 10,069 |
A | 2024-02-26T09:51:00 | 132.024994 | 132.119995 | 132.020004 | 132.100006 | 4,109 |
A | 2024-02-26T09:52:00 | 132.160004 | 132.630005 | 132.160004 | 132.630005 | 1,736 |
A | 2024-02-26T09:53:00 | 132.570007 | 132.570007 | 132.5 | 132.509995 | 4,533 |
A | 2024-02-26T09:54:00 | 132.509995 | 132.509995 | 132.330002 | 132.330002 | 2,890 |
A | 2024-02-26T09:55:00 | 132.309998 | 132.660004 | 132.309998 | 132.639999 | 2,438 |
A | 2024-02-26T09:56:00 | 132.714996 | 132.714996 | 132.529999 | 132.544998 | 5,578 |
A | 2024-02-26T09:57:00 | 132.479996 | 132.479996 | 132.384995 | 132.440002 | 1,476 |
A | 2024-02-26T09:58:00 | 132.429993 | 132.619995 | 132.429993 | 132.619995 | 1,889 |
A | 2024-02-26T09:59:00 | 132.679993 | 132.919998 | 132.623993 | 132.809998 | 4,525 |
A | 2024-02-26T10:00:00 | 132.880005 | 132.880005 | 132.524994 | 132.524994 | 11,350 |
A | 2024-02-26T10:01:00 | 132.544998 | 132.544998 | 132.399994 | 132.490005 | 3,236 |
A | 2024-02-26T10:02:00 | 132.445007 | 132.479996 | 132.360001 | 132.360001 | 6,029 |
A | 2024-02-26T10:03:00 | 132.410004 | 132.425003 | 132.300003 | 132.300003 | 1,814 |
A | 2024-02-26T10:04:00 | 132.365005 | 132.475006 | 132.365005 | 132.475006 | 2,807 |
A | 2024-02-26T10:05:00 | 132.505005 | 132.645004 | 132.505005 | 132.639999 | 1,487 |
A | 2024-02-26T10:06:00 | 132.624207 | 132.645004 | 132.304993 | 132.304993 | 2,514 |
A | 2024-02-26T10:07:00 | 132.264999 | 132.529999 | 132.264999 | 132.419998 | 1,213 |
A | 2024-02-26T10:08:00 | 132.380005 | 132.649994 | 132.380005 | 132.649994 | 3,227 |
A | 2024-02-26T10:09:00 | 132.514999 | 132.514999 | 132.309998 | 132.309998 | 1,299 |
A | 2024-02-26T10:10:00 | 132.304993 | 132.304993 | 132.080002 | 132.080002 | 11,052 |
A | 2024-02-26T10:11:00 | 132.149994 | 132.149994 | 132.020004 | 132.139999 | 3,619 |
A | 2024-02-26T10:12:00 | null | null | null | null | null |
A | 2024-02-26T10:13:00 | 132.039993 | 132.100006 | 132.005005 | 132.059998 | 2,259 |
A | 2024-02-26T10:14:00 | 131.960007 | 132.100006 | 131.960007 | 132.100006 | 2,431 |
A | 2024-02-26T10:15:00 | 132.059998 | 132.059998 | 132.050003 | 132.050003 | 539 |
A | 2024-02-26T10:16:00 | 131.889999 | 131.889999 | 131.889999 | 131.889999 | 320 |
A | 2024-02-26T10:17:00 | 131.699997 | 131.699997 | 131.699997 | 131.699997 | 1,548 |
A | 2024-02-26T10:18:00 | 131.615005 | 131.615005 | 131.550003 | 131.550003 | 1,801 |
A | 2024-02-26T10:19:00 | 131.479996 | 131.520004 | 131.455002 | 131.520004 | 2,096 |
A | 2024-02-26T10:20:00 | 131.440002 | 131.505005 | 131.429993 | 131.5 | 1,793 |
A | 2024-02-26T10:21:00 | 131.460007 | 131.460007 | 131.330002 | 131.330002 | 1,624 |
A | 2024-02-26T10:22:00 | 131.375 | 131.375 | 131.375 | 131.375 | 374 |
A | 2024-02-26T10:23:00 | 131.440002 | 131.505005 | 131.399994 | 131.505005 | 1,904 |
A | 2024-02-26T10:24:00 | 131.470001 | 131.470001 | 131.429993 | 131.429993 | 1,055 |
A | 2024-02-26T10:25:00 | 131.5 | 131.641403 | 131.460007 | 131.580002 | 2,534 |
A | 2024-02-26T10:26:00 | 131.520004 | 131.585007 | 131.520004 | 131.585007 | 286 |
A | 2024-02-26T10:27:00 | 131.600006 | 131.639999 | 131.580002 | 131.580002 | 624 |
A | 2024-02-26T10:28:00 | 131.589996 | 131.794998 | 131.589996 | 131.789993 | 3,771 |
A | 2024-02-26T10:29:00 | null | null | null | null | null |
A | 2024-02-26T10:30:00 | 131.539993 | 131.550003 | 131.539993 | 131.539993 | 1,296 |
A | 2024-02-26T10:31:00 | 131.470001 | 131.470001 | 131.369995 | 131.369995 | 1,546 |
A | 2024-02-26T10:32:00 | 131.419998 | 131.520004 | 131.380005 | 131.520004 | 1,098 |
A | 2024-02-26T10:33:00 | 131.485001 | 131.485001 | 131.485001 | 131.485001 | 304 |
A | 2024-02-26T10:34:00 | 131.475006 | 131.550003 | 131.470001 | 131.520004 | 1,865 |
A | 2024-02-26T10:35:00 | 131.460007 | 131.529999 | 131.460007 | 131.479996 | 1,046 |
A | 2024-02-26T10:36:00 | 131.520004 | 131.699997 | 131.520004 | 131.660004 | 4,835 |
A | 2024-02-26T10:37:00 | 131.630005 | 131.695007 | 131.630005 | 131.695007 | 653 |
A | 2024-02-26T10:38:00 | 131.759995 | 131.809998 | 131.699997 | 131.720001 | 2,436 |
A | 2024-02-26T10:39:00 | 131.759995 | 131.759995 | 131.630005 | 131.630005 | 3,275 |
A | 2024-02-26T10:40:00 | 131.699997 | 131.800003 | 131.695007 | 131.800003 | 1,847 |
A | 2024-02-26T10:41:00 | 131.720001 | 131.720001 | 131.720001 | 131.720001 | 268 |
A | 2024-02-26T10:42:00 | 131.690002 | 131.690002 | 131.690002 | 131.690002 | 430 |
A | 2024-02-26T10:43:00 | null | null | null | null | null |
A | 2024-02-26T10:44:00 | 131.619995 | 131.710007 | 131.619995 | 131.710007 | 2,035 |
A | 2024-02-26T10:45:00 | 131.610001 | 131.649994 | 131.610001 | 131.649994 | 1,170 |
A | 2024-02-26T10:46:00 | 131.580002 | 131.580002 | 131.5 | 131.5 | 1,101 |
A | 2024-02-26T10:47:00 | 131.460007 | 131.5 | 131.440002 | 131.440002 | 860 |
A | 2024-02-26T10:48:00 | 131.479996 | 131.589996 | 131.479996 | 131.574997 | 2,011 |
A | 2024-02-26T10:49:00 | 131.479996 | 131.520004 | 131.479996 | 131.520004 | 1,033 |
A | 2024-02-26T10:50:00 | 131.520004 | 131.559998 | 131.339996 | 131.350006 | 4,005 |
A | 2024-02-26T10:51:00 | 131.369995 | 131.369995 | 131.300003 | 131.300003 | 1,529 |
A | 2024-02-26T10:52:00 | 131.210007 | 131.330002 | 131.160004 | 131.309998 | 2,761 |
A | 2024-02-26T10:53:00 | 131.330002 | 131.410004 | 131.320007 | 131.320007 | 1,619 |
A | 2024-02-26T10:54:00 | 131.365005 | 131.365005 | 131.365005 | 131.365005 | 514 |
A | 2024-02-26T10:55:00 | 131.279999 | 131.279999 | 131.259995 | 131.259995 | 1,061 |
A | 2024-02-26T10:56:00 | 131.270004 | 131.389999 | 131.205002 | 131.315002 | 2,177 |
A | 2024-02-26T10:57:00 | 131.289993 | 131.320007 | 131.270004 | 131.320007 | 684 |
A | 2024-02-26T10:58:00 | 131.229996 | 131.264999 | 131.229996 | 131.229996 | 826 |
A | 2024-02-26T10:59:00 | 131.210007 | 131.220001 | 131.110199 | 131.149994 | 12,713 |
A | 2024-02-26T11:00:00 | 131.160004 | 131.330002 | 131.160004 | 131.330002 | 3,380 |
A | 2024-02-26T11:01:00 | 131.255203 | 131.309998 | 131.240005 | 131.309998 | 2,508 |
A | 2024-02-26T11:02:00 | 131.240005 | 131.270004 | 131.199997 | 131.199997 | 2,901 |
A | 2024-02-26T11:03:00 | 131.179993 | 131.184998 | 131.139999 | 131.184998 | 1,610 |
A | 2024-02-26T11:04:00 | 131.179993 | 131.289993 | 131.169998 | 131.240005 | 3,430 |
A | 2024-02-26T11:05:00 | 131.289993 | 131.320007 | 131.289993 | 131.300003 | 874 |
A | 2024-02-26T11:06:00 | 131.369995 | 131.369995 | 131.289993 | 131.324997 | 1,647 |
A | 2024-02-26T11:07:00 | 131.369995 | 131.369995 | 131.199997 | 131.214996 | 2,561 |
A | 2024-02-26T11:08:00 | 131.214996 | 131.270004 | 131.214996 | 131.270004 | 1,058 |
A | 2024-02-26T11:09:00 | 131.240005 | 131.339996 | 131.240005 | 131.339996 | 1,289 |