symbol
stringlengths 1
5
| datetime
unknown | 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 | "2024-02-26T11:10:00" | null | null | null | null | null |
A | "2024-02-26T11:11:00" | 131.294998 | 131.309998 | 131.25 | 131.309998 | 1,495 |
A | "2024-02-26T11:12:00" | 131.259995 | 131.259995 | 131.229996 | 131.244995 | 2,565 |
A | "2024-02-26T11:13:00" | 131.244995 | 131.319107 | 131.199997 | 131.319107 | 4,784 |
A | "2024-02-26T11:14:00" | 131.274994 | 131.389999 | 131.274994 | 131.354004 | 1,380 |
A | "2024-02-26T11:15:00" | 131.350006 | 131.369995 | 131.339996 | 131.339996 | 564 |
A | "2024-02-26T11:16:00" | 131.330002 | 131.380005 | 131.330002 | 131.360001 | 2,715 |
A | "2024-02-26T11:17:00" | 131.399994 | 131.479996 | 131.399994 | 131.479996 | 1,574 |
A | "2024-02-26T11:18:00" | 131.524994 | 131.529999 | 131.429993 | 131.429993 | 1,520 |
A | "2024-02-26T11:19:00" | 131.369995 | 131.392303 | 131.360001 | 131.360001 | 1,059 |
A | "2024-02-26T11:20:00" | 131.330002 | 131.330002 | 131.309998 | 131.320007 | 877 |
A | "2024-02-26T11:21:00" | 131.289993 | 131.289993 | 131.25 | 131.25 | 2,233 |
A | "2024-02-26T11:22:00" | 131.279999 | 131.289993 | 131.240005 | 131.240005 | 2,052 |
A | "2024-02-26T11:23:00" | 131.279999 | 131.300003 | 131.255005 | 131.270004 | 2,321 |
A | "2024-02-26T11:24:00" | 131.259995 | 131.330002 | 131.259995 | 131.289993 | 2,013 |
A | "2024-02-26T11:25:00" | 131.270004 | 131.270004 | 131.199997 | 131.199997 | 2,686 |
A | "2024-02-26T11:26:00" | 131.220001 | 131.244995 | 131.199997 | 131.199997 | 2,933 |
A | "2024-02-26T11:27:00" | 131.199997 | 131.210007 | 131.169998 | 131.184998 | 3,117 |
A | "2024-02-26T11:28:00" | 131.164993 | 131.199997 | 131.070007 | 131.080002 | 9,845 |
A | "2024-02-26T11:29:00" | 131.050003 | 131.149994 | 131.050003 | 131.100006 | 5,568 |
A | "2024-02-26T11:30:00" | 131.119995 | 131.139999 | 130.960007 | 131.014999 | 13,308 |
A | "2024-02-26T11:31:00" | 131 | 131.020004 | 130.930405 | 130.972305 | 6,051 |
A | "2024-02-26T11:32:00" | 130.955002 | 131.020004 | 130.949997 | 130.994995 | 2,171 |
A | "2024-02-26T11:33:00" | 131.009995 | 131.009995 | 130.940002 | 131.009995 | 3,466 |
A | "2024-02-26T11:34:00" | 130.979996 | 131.065002 | 130.949997 | 131.029999 | 3,234 |
A | "2024-02-26T11:35:00" | 131.020004 | 131.029999 | 130.994995 | 130.994995 | 1,619 |
A | "2024-02-26T11:36:00" | 130.970001 | 131.039993 | 130.960007 | 131.014999 | 4,083 |
A | "2024-02-26T11:37:00" | 131.014999 | 131.014999 | 130.990005 | 130.990005 | 1,080 |
A | "2024-02-26T11:38:00" | 130.960007 | 130.979996 | 130.960007 | 130.979996 | 1,232 |
A | "2024-02-26T11:39:00" | 130.975006 | 131.035004 | 130.975006 | 131.009995 | 9,459 |
A | "2024-02-26T11:40:00" | 131.050003 | 131.080002 | 131.039993 | 131.065002 | 3,752 |
A | "2024-02-26T11:41:00" | 131.039993 | 131.134995 | 131.039993 | 131.130005 | 3,832 |
A | "2024-02-26T11:42:00" | 131.160004 | 131.229996 | 131.160004 | 131.190002 | 2,695 |
A | "2024-02-26T11:43:00" | 131.210007 | 131.240005 | 131.179993 | 131.225006 | 2,542 |
A | "2024-02-26T11:44:00" | 131.229996 | 131.229996 | 131.130005 | 131.139999 | 3,785 |
A | "2024-02-26T11:45:00" | 131.190002 | 131.270004 | 131.190002 | 131.270004 | 3,503 |
A | "2024-02-26T11:46:00" | 131.270004 | 131.279999 | 131.25 | 131.25 | 1,596 |
A | "2024-02-26T11:47:00" | 131.259995 | 131.354996 | 131.240005 | 131.324997 | 3,871 |
A | "2024-02-26T11:48:00" | 131.350006 | 131.350006 | 131.309998 | 131.350006 | 2,307 |
A | "2024-02-26T11:49:00" | 131.354996 | 131.460007 | 131.350006 | 131.449997 | 1,518 |
A | "2024-02-26T11:50:00" | 131.464996 | 131.479996 | 131.449997 | 131.470001 | 1,637 |
A | "2024-02-26T11:51:00" | 131.449997 | 131.470001 | 131.339996 | 131.350006 | 4,408 |
A | "2024-02-26T11:52:00" | 131.360001 | 131.479996 | 131.360001 | 131.475006 | 2,974 |
A | "2024-02-26T11:53:00" | 131.479996 | 131.509995 | 131.479996 | 131.509995 | 726 |
A | "2024-02-26T11:54:00" | 131.529999 | 131.529999 | 131.505005 | 131.520004 | 933 |
A | "2024-02-26T11:55:00" | 131.509995 | 131.600006 | 131.509995 | 131.600006 | 2,166 |
A | "2024-02-26T11:56:00" | 131.619995 | 131.630005 | 131.559998 | 131.565002 | 5,353 |
A | "2024-02-26T11:57:00" | 131.544998 | 131.559998 | 131.419998 | 131.419998 | 4,357 |
A | "2024-02-26T11:58:00" | 131.380005 | 131.410004 | 131.339996 | 131.339996 | 2,803 |
A | "2024-02-26T11:59:00" | 131.3228 | 131.3228 | 131.304993 | 131.320007 | 1,374 |
A | "2024-02-26T12:00:00" | 131.320007 | 131.320007 | 131.229996 | 131.229996 | 1,599 |
A | "2024-02-26T12:01:00" | 131.244995 | 131.389999 | 131.244995 | 131.330093 | 3,048 |
A | "2024-02-26T12:02:00" | 131.399994 | 131.399994 | 131.25 | 131.279999 | 4,979 |
A | "2024-02-26T12:03:00" | 131.279999 | 131.279999 | 131.130005 | 131.229996 | 7,678 |
A | "2024-02-26T12:04:00" | 131.25 | 131.270004 | 131.240005 | 131.264999 | 2,263 |
A | "2024-02-26T12:05:00" | 131.279999 | 131.300003 | 131.229996 | 131.300003 | 2,176 |
A | "2024-02-26T12:06:00" | 131.259995 | 131.259995 | 131.130005 | 131.130005 | 2,130 |
A | "2024-02-26T12:07:00" | 131.154999 | 131.154999 | 131.145004 | 131.145004 | 848 |
A | "2024-02-26T12:08:00" | 131.139999 | 131.220001 | 131.139999 | 131.210007 | 3,069 |
A | "2024-02-26T12:09:00" | 131.240005 | 131.279999 | 131.229996 | 131.279999 | 2,569 |
A | "2024-02-26T12:10:00" | 131.259995 | 131.320007 | 131.259995 | 131.320007 | 1,797 |
A | "2024-02-26T12:11:00" | 131.300003 | 131.300003 | 131.199997 | 131.270004 | 3,892 |
A | "2024-02-26T12:12:00" | 131.25 | 131.25 | 131.25 | 131.25 | 216 |
A | "2024-02-26T12:13:00" | 131.25 | 131.259995 | 131.220001 | 131.240005 | 2,369 |
A | "2024-02-26T12:14:00" | 131.229996 | 131.270004 | 131.229996 | 131.270004 | 795 |
A | "2024-02-26T12:15:00" | 131.289993 | 131.294998 | 131.289993 | 131.294998 | 711 |
A | "2024-02-26T12:16:00" | 131.330002 | 131.350006 | 131.320007 | 131.350006 | 872 |
A | "2024-02-26T12:17:00" | 131.354996 | 131.375 | 131.354996 | 131.375 | 622 |
A | "2024-02-26T12:18:00" | 131.339996 | 131.350006 | 131.320007 | 131.345001 | 2,146 |
A | "2024-02-26T12:19:00" | 131.354996 | 131.354996 | 131.339996 | 131.339996 | 516 |
A | "2024-02-26T12:20:00" | 131.320007 | 131.320007 | 131.320007 | 131.320007 | 623 |
A | "2024-02-26T12:21:00" | 131.320007 | 131.339996 | 131.300003 | 131.339996 | 3,067 |
A | "2024-02-26T12:22:00" | 131.345001 | 131.345001 | 131.320007 | 131.320007 | 923 |
A | "2024-02-26T12:23:00" | 131.324997 | 131.345001 | 131.324997 | 131.345001 | 843 |
A | "2024-02-26T12:24:00" | 131.360001 | 131.389999 | 131.360001 | 131.380005 | 2,494 |
A | "2024-02-26T12:25:00" | 131.380005 | 131.399994 | 131.380005 | 131.399994 | 1,162 |
A | "2024-02-26T12:26:00" | 131.375 | 131.375 | 131.375 | 131.375 | 494 |
A | "2024-02-26T12:27:00" | 131.369995 | 131.389999 | 131.369995 | 131.389999 | 1,174 |
A | "2024-02-26T12:28:00" | 131.384995 | 131.389999 | 131.320007 | 131.354996 | 5,281 |
A | "2024-02-26T12:29:00" | 131.339996 | 131.339996 | 131.300003 | 131.304993 | 3,291 |
A | "2024-02-26T12:30:00" | 131.309998 | 131.315002 | 131.289993 | 131.289993 | 1,606 |
A | "2024-02-26T12:31:00" | 131.289993 | 131.294998 | 131.149994 | 131.149994 | 6,250 |
A | "2024-02-26T12:32:00" | 131.100006 | 131.100006 | 131.009995 | 131.009995 | 4,039 |
A | "2024-02-26T12:33:00" | 131.009995 | 131.039993 | 131 | 131.035004 | 5,433 |
A | "2024-02-26T12:34:00" | 131.009995 | 131.009995 | 130.960007 | 130.960007 | 1,890 |
A | "2024-02-26T12:35:00" | 130.960007 | 130.970001 | 130.929993 | 130.934998 | 1,839 |
A | "2024-02-26T12:36:00" | 130.929993 | 130.929993 | 130.929993 | 130.929993 | 100 |
A | "2024-02-26T12:37:00" | 131.059998 | 131.110001 | 130.960007 | 130.960007 | 8,833 |
A | "2024-02-26T12:38:00" | 130.960007 | 130.960007 | 130.949997 | 130.955002 | 1,098 |
A | "2024-02-26T12:39:00" | 130.970001 | 131.050003 | 130.970001 | 131.029999 | 3,113 |
A | "2024-02-26T12:40:00" | 131.039993 | 131.039993 | 131 | 131 | 2,655 |
A | "2024-02-26T12:41:00" | 131 | 131.009995 | 130.979996 | 131 | 1,100 |
A | "2024-02-26T12:42:00" | null | null | null | null | null |
A | "2024-02-26T12:43:00" | 131.020004 | 131.020004 | 130.979996 | 130.990005 | 2,130 |
A | "2024-02-26T12:44:00" | 130.949997 | 130.970001 | 130.899994 | 130.899994 | 1,732 |
A | "2024-02-26T12:45:00" | 130.910004 | 130.940002 | 130.910004 | 130.914993 | 1,688 |
A | "2024-02-26T12:46:00" | 130.934998 | 131 | 130.934998 | 130.994995 | 2,344 |
A | "2024-02-26T12:47:00" | 130.994995 | 131.050003 | 130.994995 | 131.029999 | 2,841 |
A | "2024-02-26T12:48:00" | 131.009995 | 131.009995 | 130.975006 | 130.994995 | 2,342 |
A | "2024-02-26T12:49:00" | 130.990005 | 131.020004 | 130.990005 | 130.990005 | 1,442 |