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 | 2024-02-26T14:30:00 | 131.320007 | 131.399994 | 131.320007 | 131.399994 | 2,545 |
A | 2024-02-26T14:31:00 | 131.389999 | 131.419998 | 131.339996 | 131.389999 | 1,775 |
A | 2024-02-26T14:32:00 | 131.419998 | 131.434998 | 131.399994 | 131.399994 | 1,974 |
A | 2024-02-26T14:33:00 | 131.389999 | 131.399994 | 131.384995 | 131.384995 | 1,040 |
A | 2024-02-26T14:34:00 | 131.380005 | 131.384995 | 131.369995 | 131.384995 | 919 |
A | 2024-02-26T14:35:00 | 131.440002 | 131.460007 | 131.419998 | 131.425003 | 3,723 |
A | 2024-02-26T14:36:00 | 131.410004 | 131.460007 | 131.330002 | 131.434998 | 4,662 |
A | 2024-02-26T14:37:00 | 131.434998 | 131.434998 | 131.410004 | 131.410004 | 1,299 |
A | 2024-02-26T14:38:00 | 131.419998 | 131.460007 | 131.419998 | 131.460007 | 445 |
A | 2024-02-26T14:39:00 | 131.449997 | 131.470001 | 131.399994 | 131.399994 | 4,283 |
A | 2024-02-26T14:40:00 | 131.389999 | 131.395004 | 131.354996 | 131.354996 | 1,822 |
A | 2024-02-26T14:41:00 | 131.380005 | 131.380005 | 131.360001 | 131.360001 | 1,120 |
A | 2024-02-26T14:42:00 | 131.360001 | 131.360001 | 131.264999 | 131.264999 | 2,078 |
A | 2024-02-26T14:43:00 | 131.270004 | 131.270004 | 131.255005 | 131.255005 | 379 |
A | 2024-02-26T14:44:00 | 131.255005 | 131.279999 | 131.210007 | 131.240005 | 4,809 |
A | 2024-02-26T14:45:00 | 131.179993 | 131.214996 | 131.154999 | 131.214996 | 2,610 |
A | 2024-02-26T14:46:00 | 131.229996 | 131.259995 | 131.229996 | 131.255005 | 1,258 |
A | 2024-02-26T14:47:00 | 131.240005 | 131.270004 | 131.240005 | 131.240005 | 1,908 |
A | 2024-02-26T14:48:00 | 131.229996 | 131.229996 | 131.210007 | 131.210007 | 598 |
A | 2024-02-26T14:49:00 | 131.199997 | 131.279999 | 131.169998 | 131.279999 | 2,772 |
A | 2024-02-26T14:50:00 | 131.309998 | 131.320007 | 131.25 | 131.25 | 2,577 |
A | 2024-02-26T14:51:00 | 131.259995 | 131.309998 | 131.257095 | 131.309998 | 1,707 |
A | 2024-02-26T14:52:00 | 131.289993 | 131.309998 | 131.25 | 131.25 | 1,123 |
A | 2024-02-26T14:53:00 | 131.229996 | 131.240005 | 131.225006 | 131.240005 | 1,547 |
A | 2024-02-26T14:54:00 | 131.259995 | 131.309998 | 131.240005 | 131.300003 | 1,578 |
A | 2024-02-26T14:55:00 | 131.300003 | 131.350006 | 131.300003 | 131.339996 | 835 |
A | 2024-02-26T14:56:00 | 131.345001 | 131.350006 | 131.289993 | 131.289993 | 1,840 |
A | 2024-02-26T14:57:00 | 131.259995 | 131.279999 | 131.259995 | 131.279999 | 898 |
A | 2024-02-26T14:58:00 | 131.274994 | 131.320007 | 131.240005 | 131.240005 | 4,015 |
A | 2024-02-26T14:59:00 | 131.255005 | 131.259995 | 131.220001 | 131.220001 | 2,195 |
A | 2024-02-26T15:00:00 | 131.199997 | 131.25 | 131.199997 | 131.25 | 2,737 |
A | 2024-02-26T15:01:00 | 131.240005 | 131.25 | 131.240005 | 131.25 | 655 |
A | 2024-02-26T15:02:00 | 131.229996 | 131.270004 | 131.220001 | 131.259995 | 3,698 |
A | 2024-02-26T15:03:00 | 131.289993 | 131.360001 | 131.289993 | 131.360001 | 1,728 |
A | 2024-02-26T15:04:00 | 131.360001 | 131.360001 | 131.309998 | 131.309998 | 2,625 |
A | 2024-02-26T15:05:00 | 131.309998 | 131.330002 | 131.309998 | 131.330002 | 1,724 |
A | 2024-02-26T15:06:00 | 131.315002 | 131.360001 | 131.309998 | 131.360001 | 1,794 |
A | 2024-02-26T15:07:00 | 131.380005 | 131.399994 | 131.350006 | 131.369995 | 3,728 |
A | 2024-02-26T15:08:00 | 131.369995 | 131.369995 | 131.339996 | 131.360001 | 3,882 |
A | 2024-02-26T15:09:00 | 131.369995 | 131.410004 | 131.369995 | 131.410004 | 2,105 |
A | 2024-02-26T15:10:00 | 131.429993 | 131.464996 | 131.429993 | 131.464996 | 2,881 |
A | 2024-02-26T15:11:00 | 131.460007 | 131.460007 | 131.410599 | 131.449997 | 4,789 |
A | 2024-02-26T15:12:00 | 131.460007 | 131.5 | 131.445007 | 131.445007 | 3,683 |
A | 2024-02-26T15:13:00 | 131.434998 | 131.479996 | 131.434998 | 131.460007 | 3,946 |
A | 2024-02-26T15:14:00 | 131.490005 | 131.490005 | 131.445007 | 131.464996 | 4,058 |
A | 2024-02-26T15:15:00 | 131.479996 | 131.5 | 131.470001 | 131.470001 | 2,102 |
A | 2024-02-26T15:16:00 | 131.509995 | 131.509995 | 131.460007 | 131.479996 | 3,643 |
A | 2024-02-26T15:17:00 | 131.479996 | 131.514999 | 131.414993 | 131.514999 | 7,777 |
A | 2024-02-26T15:18:00 | 131.490005 | 131.509995 | 131.470001 | 131.490005 | 6,291 |
A | 2024-02-26T15:19:00 | 131.5 | 131.5 | 131.492004 | 131.492004 | 448 |
A | 2024-02-26T15:20:00 | 131.529999 | 131.615005 | 131.529999 | 131.615005 | 2,455 |
A | 2024-02-26T15:21:00 | 131.625 | 131.659897 | 131.610001 | 131.659897 | 3,190 |
A | 2024-02-26T15:22:00 | 131.634995 | 131.669998 | 131.600006 | 131.630005 | 3,738 |
A | 2024-02-26T15:23:00 | 131.589996 | 131.610001 | 131.559998 | 131.600006 | 5,928 |
A | 2024-02-26T15:24:00 | 131.600494 | 131.619995 | 131.600494 | 131.604996 | 1,149 |
A | 2024-02-26T15:25:00 | 131.679993 | 131.679993 | 131.639999 | 131.639999 | 1,065 |
A | 2024-02-26T15:26:00 | 131.649994 | 131.669998 | 131.641006 | 131.669998 | 1,254 |
A | 2024-02-26T15:27:00 | 131.725006 | 131.725006 | 131.699997 | 131.699997 | 1,199 |
A | 2024-02-26T15:28:00 | 131.710007 | 131.770004 | 131.710007 | 131.764999 | 1,871 |
A | 2024-02-26T15:29:00 | 131.740997 | 131.809998 | 131.740997 | 131.770004 | 2,237 |
A | 2024-02-26T15:30:00 | 131.75 | 131.75 | 131.641006 | 131.641006 | 5,079 |
A | 2024-02-26T15:31:00 | 131.639999 | 131.654999 | 131.570007 | 131.570007 | 2,055 |
A | 2024-02-26T15:32:00 | 131.559998 | 131.559998 | 131.5 | 131.529999 | 2,269 |
A | 2024-02-26T15:33:00 | 131.508804 | 131.508804 | 131.380005 | 131.380005 | 2,661 |
A | 2024-02-26T15:34:00 | 131.404999 | 131.449997 | 131.399994 | 131.431 | 5,217 |
A | 2024-02-26T15:35:00 | 131.460007 | 131.460007 | 131.350998 | 131.389999 | 6,600 |
A | 2024-02-26T15:36:00 | 131.410004 | 131.410004 | 131.375 | 131.375 | 1,738 |
A | 2024-02-26T15:37:00 | 131.369995 | 131.384995 | 131.369995 | 131.384995 | 2,183 |
A | 2024-02-26T15:38:00 | 131.399994 | 131.399994 | 131.369995 | 131.369995 | 2,647 |
A | 2024-02-26T15:39:00 | 131.389999 | 131.419998 | 131.369995 | 131.369995 | 2,437 |
A | 2024-02-26T15:40:00 | 131.399994 | 131.449997 | 131.389999 | 131.440002 | 3,983 |
A | 2024-02-26T15:41:00 | 131.460007 | 131.475006 | 131.419998 | 131.449997 | 3,390 |
A | 2024-02-26T15:42:00 | 131.440002 | 131.479996 | 131.429993 | 131.440002 | 4,094 |
A | 2024-02-26T15:43:00 | 131.429993 | 131.509995 | 131.429993 | 131.490005 | 4,150 |
A | 2024-02-26T15:44:00 | 131.483994 | 131.509995 | 131.479996 | 131.5 | 2,432 |
A | 2024-02-26T15:45:00 | 131.5 | 131.570007 | 131.494995 | 131.570007 | 3,335 |
A | 2024-02-26T15:46:00 | 131.580002 | 131.580002 | 131.440002 | 131.449997 | 5,136 |
A | 2024-02-26T15:47:00 | 131.464005 | 131.559998 | 131.464005 | 131.559998 | 3,883 |
A | 2024-02-26T15:48:00 | 131.570007 | 131.600006 | 131.570007 | 131.570007 | 2,948 |
A | 2024-02-26T15:49:00 | 131.570007 | 131.619995 | 131.550003 | 131.619995 | 2,908 |
A | 2024-02-26T15:50:00 | 131.660004 | 131.699997 | 131.619995 | 131.634995 | 10,328 |
A | 2024-02-26T15:51:00 | 131.632004 | 131.645004 | 131.514008 | 131.524994 | 6,767 |
A | 2024-02-26T15:52:00 | 131.509995 | 131.570007 | 131.494003 | 131.539993 | 7,598 |
A | 2024-02-26T15:53:00 | 131.544998 | 131.626999 | 131.539993 | 131.580002 | 8,966 |
A | 2024-02-26T15:54:00 | 131.559998 | 131.619995 | 131.529999 | 131.580002 | 7,545 |
A | 2024-02-26T15:55:00 | 131.589996 | 131.649994 | 131.529999 | 131.529999 | 18,912 |
A | 2024-02-26T15:56:00 | 131.529999 | 131.550003 | 131.5 | 131.520004 | 11,954 |
A | 2024-02-26T15:57:00 | 131.529999 | 131.539993 | 131.490005 | 131.529999 | 15,827 |
A | 2024-02-26T15:58:00 | 131.529999 | 131.550003 | 131.5 | 131.529999 | 16,202 |
A | 2024-02-26T15:59:00 | 131.539993 | 131.539993 | 131.425003 | 131.5 | 30,241 |
A | 2024-02-26T16:00:00 | 131.490005 | 131.490005 | 131.490005 | 131.490005 | 0 |
A | 2024-03-11T09:30:00 | 148 | 148.470001 | 147.740005 | 147.880005 | 23,102 |
A | 2024-03-11T09:31:00 | 148.309998 | 148.879898 | 148.309998 | 148.720001 | 1,545 |
A | 2024-03-11T09:32:00 | 148.419998 | 148.919998 | 148.395004 | 148.869995 | 1,947 |
A | 2024-03-11T09:33:00 | 148.940002 | 149.279999 | 148.869995 | 149.279999 | 3,963 |
A | 2024-03-11T09:34:00 | 149.190002 | 149.190002 | 148.940002 | 148.949997 | 4,811 |
A | 2024-03-11T09:35:00 | 148.949997 | 149.009995 | 148.710007 | 148.809998 | 4,474 |
A | 2024-03-11T09:36:00 | 148.809998 | 148.809998 | 148.300003 | 148.449997 | 5,545 |
A | 2024-03-11T09:37:00 | 148.350006 | 148.479996 | 148.059998 | 148.080002 | 3,022 |
A | 2024-03-11T09:38:00 | 147.975006 | 148.119995 | 147.729996 | 147.899994 | 12,543 |