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 | 2024-03-11T09:39:00 | 147.940002 | 147.940002 | 147.690002 | 147.845001 | 6,849 |
A | 2024-03-11T09:40:00 | 147.839996 | 147.869995 | 147.360001 | 147.360001 | 4,836 |
A | 2024-03-11T09:41:00 | 147.360001 | 147.399094 | 147.279999 | 147.339996 | 2,918 |
A | 2024-03-11T09:42:00 | 147.330002 | 147.380005 | 146.880005 | 147.039993 | 10,468 |
A | 2024-03-11T09:43:00 | 147.029999 | 147.404999 | 147.029999 | 147.229996 | 7,263 |
A | 2024-03-11T09:44:00 | 147.130005 | 147.179993 | 146.940002 | 147.014999 | 2,977 |
A | 2024-03-11T09:45:00 | 147.020004 | 147.125 | 146.889999 | 147.125 | 2,550 |
A | 2024-03-11T09:46:00 | 147.130005 | 147.279999 | 147.009995 | 147.125 | 4,724 |
A | 2024-03-11T09:47:00 | 147.130005 | 147.130005 | 146.759995 | 146.770004 | 2,236 |
A | 2024-03-11T09:48:00 | 146.770004 | 146.949997 | 146.75 | 146.75 | 6,720 |
A | 2024-03-11T09:49:00 | 146.699997 | 146.699997 | 146.699997 | 146.699997 | 3,351 |
A | 2024-03-11T09:50:00 | 146.75 | 146.835007 | 146.729996 | 146.729996 | 3,128 |
A | 2024-03-11T09:51:00 | 146.839996 | 146.949997 | 146.839996 | 146.839996 | 3,061 |
A | 2024-03-11T09:52:00 | 147.149994 | 147.345001 | 146.970001 | 147.345001 | 9,103 |
A | 2024-03-11T09:53:00 | 147.139999 | 147.149994 | 146.940002 | 147 | 2,466 |
A | 2024-03-11T09:54:00 | 147 | 147 | 147 | 147 | 123 |
A | 2024-03-11T09:55:00 | 146.964996 | 146.970001 | 146.889999 | 146.889999 | 934 |
A | 2024-03-11T09:56:00 | 146.910004 | 146.979996 | 146.850006 | 146.934998 | 1,983 |
A | 2024-03-11T09:57:00 | 146.929993 | 146.934998 | 146.880005 | 146.929993 | 1,190 |
A | 2024-03-11T09:58:00 | 146.919998 | 147.029999 | 146.835007 | 147.009995 | 3,175 |
A | 2024-03-11T09:59:00 | 146.970001 | 146.970001 | 146.929993 | 146.929993 | 875 |
A | 2024-03-11T10:00:00 | 147.047501 | 147.047501 | 146.809998 | 146.809998 | 2,073 |
A | 2024-03-11T10:01:00 | 146.820007 | 146.899994 | 146.800003 | 146.860001 | 4,091 |
A | 2024-03-11T10:02:00 | 146.910004 | 146.910004 | 146.550003 | 146.625 | 6,077 |
A | 2024-03-11T10:03:00 | 146.559998 | 146.574997 | 146.479996 | 146.479996 | 1,679 |
A | 2024-03-11T10:04:00 | 146.570007 | 146.570007 | 146.431 | 146.431 | 1,188 |
A | 2024-03-11T10:05:00 | 146.429993 | 146.720001 | 146.389999 | 146.695007 | 7,845 |
A | 2024-03-11T10:06:00 | 146.740005 | 146.75 | 146.649994 | 146.695007 | 2,697 |
A | 2024-03-11T10:07:00 | 146.695007 | 146.830002 | 146.695007 | 146.729996 | 2,455 |
A | 2024-03-11T10:08:00 | 146.75 | 146.880005 | 146.75 | 146.850006 | 4,540 |
A | 2024-03-11T10:09:00 | 146.727295 | 146.800003 | 146.580002 | 146.604996 | 4,072 |
A | 2024-03-11T10:10:00 | 146.699997 | 146.720001 | 146.615005 | 146.720001 | 1,581 |
A | 2024-03-11T10:11:00 | 146.720001 | 146.779999 | 146.690002 | 146.779999 | 381 |
A | 2024-03-11T10:12:00 | 146.695007 | 146.699997 | 146.690002 | 146.699997 | 720 |
A | 2024-03-11T10:13:00 | 146.735001 | 146.735001 | 146.735001 | 146.735001 | 113 |
A | 2024-03-11T10:14:00 | 146.720001 | 146.759995 | 146.679993 | 146.720001 | 721 |
A | 2024-03-11T10:15:00 | 146.699997 | 146.699997 | 146.494995 | 146.494995 | 1,614 |
A | 2024-03-11T10:16:00 | 146.490005 | 146.490005 | 146.350006 | 146.395004 | 3,406 |
A | 2024-03-11T10:17:00 | 146.389999 | 146.520004 | 146.328293 | 146.520004 | 3,619 |
A | 2024-03-11T10:18:00 | 146.550003 | 146.574997 | 146.529999 | 146.529999 | 884 |
A | 2024-03-11T10:19:00 | 146.604996 | 146.610001 | 146.580002 | 146.610001 | 2,176 |
A | 2024-03-11T10:20:00 | 146.705002 | 146.705002 | 146.699997 | 146.699997 | 501 |
A | 2024-03-11T10:21:00 | 146.705002 | 146.705002 | 146.630005 | 146.639999 | 1,620 |
A | 2024-03-11T10:22:00 | 146.725006 | 146.744995 | 146.675003 | 146.720001 | 3,011 |
A | 2024-03-11T10:23:00 | 146.610001 | 146.610001 | 146.306 | 146.306 | 3,788 |
A | 2024-03-11T10:24:00 | 146.300003 | 146.410004 | 146.300003 | 146.410004 | 917 |
A | 2024-03-11T10:25:00 | 146.360001 | 146.389999 | 146.360001 | 146.389999 | 1,090 |
A | 2024-03-11T10:26:00 | 146.389999 | 146.389999 | 146.389999 | 146.389999 | 109 |
A | 2024-03-11T10:27:00 | 146.354996 | 146.354996 | 146.210007 | 146.25 | 3,190 |
A | 2024-03-11T10:28:00 | 146.25 | 146.25 | 146.160004 | 146.160004 | 1,358 |
A | 2024-03-11T10:29:00 | 146.160004 | 146.320007 | 146.160004 | 146.320007 | 2,064 |
A | 2024-03-11T10:30:00 | 146.240005 | 146.25 | 146.169998 | 146.169998 | 1,663 |
A | 2024-03-11T10:31:00 | 146.169998 | 146.210007 | 146.119995 | 146.164993 | 2,638 |
A | 2024-03-11T10:32:00 | 146.169998 | 146.300003 | 146.169998 | 146.259995 | 3,748 |
A | 2024-03-11T10:33:00 | 146.259995 | 146.279999 | 146.25 | 146.25 | 1,435 |
A | 2024-03-11T10:34:00 | 146.279999 | 146.440002 | 146.264999 | 146.399994 | 1,544 |
A | 2024-03-11T10:35:00 | 146.384995 | 146.449997 | 146.380005 | 146.395004 | 2,303 |
A | 2024-03-11T10:36:00 | 146.470001 | 146.619995 | 146.470001 | 146.619995 | 1,273 |
A | 2024-03-11T10:37:00 | 146.679993 | 146.75 | 146.639999 | 146.690002 | 3,187 |
A | 2024-03-11T10:38:00 | 146.695007 | 146.75 | 146.514999 | 146.514999 | 6,533 |
A | 2024-03-11T10:39:00 | 146.589996 | 146.679993 | 146.589996 | 146.615005 | 1,908 |
A | 2024-03-11T10:40:00 | 146.615005 | 146.649994 | 146.610001 | 146.615005 | 1,257 |
A | 2024-03-11T10:41:00 | 146.634995 | 146.720001 | 146.634995 | 146.720001 | 1,992 |
A | 2024-03-11T10:42:00 | 146.720001 | 146.794998 | 146.649994 | 146.720001 | 4,107 |
A | 2024-03-11T10:43:00 | 146.789993 | 146.809998 | 146.755005 | 146.755005 | 1,857 |
A | 2024-03-11T10:44:00 | 146.75 | 146.75 | 146.570007 | 146.570007 | 2,966 |
A | 2024-03-11T10:45:00 | 146.570007 | 146.570007 | 146.570007 | 146.570007 | 998 |
A | 2024-03-11T10:46:00 | null | null | null | null | null |
A | 2024-03-11T10:47:00 | 146.479996 | 146.529999 | 146.427094 | 146.520004 | 1,981 |
A | 2024-03-11T10:48:00 | 146.520004 | 146.654999 | 146.520004 | 146.589996 | 3,063 |
A | 2024-03-11T10:49:00 | 146.580002 | 146.580002 | 146.580002 | 146.580002 | 299 |
A | 2024-03-11T10:50:00 | 146.639999 | 146.669998 | 146.589996 | 146.589996 | 976 |
A | 2024-03-11T10:51:00 | 146.600006 | 146.600006 | 146.5 | 146.5 | 1,751 |
A | 2024-03-11T10:52:00 | 146.479996 | 146.479996 | 146.320007 | 146.320007 | 1,581 |
A | 2024-03-11T10:53:00 | 146.320007 | 146.399994 | 146.320007 | 146.389999 | 1,144 |
A | 2024-03-11T10:54:00 | 146.389999 | 146.479996 | 146.389999 | 146.460007 | 2,385 |
A | 2024-03-11T10:55:00 | 146.529999 | 146.574997 | 146.529999 | 146.574997 | 1,494 |
A | 2024-03-11T10:56:00 | 146.520004 | 146.669998 | 146.520004 | 146.630005 | 6,915 |
A | 2024-03-11T10:57:00 | 146.669998 | 146.740005 | 146.669998 | 146.720001 | 2,601 |
A | 2024-03-11T10:58:00 | 146.759995 | 146.809998 | 146.75 | 146.809998 | 1,887 |
A | 2024-03-11T10:59:00 | 146.759995 | 147 | 146.759995 | 147 | 7,025 |
A | 2024-03-11T11:00:00 | 147.050003 | 147.119995 | 147 | 147 | 3,110 |
A | 2024-03-11T11:01:00 | 146.960007 | 147.029999 | 146.960007 | 146.990005 | 1,526 |
A | 2024-03-11T11:02:00 | 146.990005 | 147.089996 | 146.919998 | 147.089996 | 7,066 |
A | 2024-03-11T11:03:00 | 147.070007 | 147.169998 | 147.039993 | 147.130005 | 5,101 |
A | 2024-03-11T11:04:00 | 147.130005 | 147.130005 | 147.110001 | 147.110001 | 1,864 |
A | 2024-03-11T11:05:00 | 147.070007 | 147.259995 | 147.070007 | 147.240005 | 2,975 |
A | 2024-03-11T11:06:00 | 147.182495 | 147.199997 | 147.179993 | 147.199997 | 1,602 |
A | 2024-03-11T11:07:00 | 147.190002 | 147.330002 | 147.160004 | 147.330002 | 3,858 |
A | 2024-03-11T11:08:00 | 147.339996 | 147.419998 | 147.324997 | 147.410004 | 2,482 |
A | 2024-03-11T11:09:00 | 147.429993 | 147.479996 | 147.429993 | 147.449997 | 1,643 |
A | 2024-03-11T11:10:00 | 147.449997 | 147.449997 | 147.399994 | 147.399994 | 3,275 |
A | 2024-03-11T11:11:00 | 147.404999 | 147.404999 | 147.320007 | 147.369995 | 27,422 |
A | 2024-03-11T11:12:00 | 147.369995 | 147.369995 | 147.360001 | 147.360001 | 459 |
A | 2024-03-11T11:13:00 | 147.399994 | 147.399994 | 147.309998 | 147.350006 | 7,677 |
A | 2024-03-11T11:14:00 | 147.380005 | 147.610001 | 147.380005 | 147.580002 | 14,092 |
A | 2024-03-11T11:15:00 | 147.535004 | 147.554993 | 147.509995 | 147.550003 | 1,836 |
A | 2024-03-11T11:16:00 | 147.524994 | 147.710007 | 147.524994 | 147.639999 | 9,701 |
A | 2024-03-11T11:17:00 | 147.634995 | 147.679993 | 147.612503 | 147.634995 | 2,904 |
A | 2024-03-11T11:18:00 | 147.598801 | 147.654999 | 147.589996 | 147.649994 | 2,589 |