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 | 2024-03-11T11:19:00 | 147.619995 | 147.630005 | 147.559998 | 147.619995 | 7,171 |
A | 2024-03-11T11:20:00 | 147.570007 | 147.625 | 147.570007 | 147.610001 | 2,058 |
A | 2024-03-11T11:21:00 | 147.639999 | 147.679993 | 147.630005 | 147.679993 | 5,966 |
A | 2024-03-11T11:22:00 | 147.602493 | 147.639999 | 147.580002 | 147.639999 | 2,389 |
A | 2024-03-11T11:23:00 | 147.589996 | 147.589996 | 147.580002 | 147.589996 | 1,616 |
A | 2024-03-11T11:24:00 | 147.630005 | 147.764999 | 147.630005 | 147.764999 | 3,413 |
A | 2024-03-11T11:25:00 | 147.794998 | 147.979996 | 147.764999 | 147.949997 | 5,428 |
A | 2024-03-11T11:26:00 | 147.964996 | 148 | 147.899994 | 147.979996 | 8,269 |
A | 2024-03-11T11:27:00 | 147.940002 | 148.070007 | 147.940002 | 148.070007 | 5,108 |
A | 2024-03-11T11:28:00 | 148.029999 | 148.085007 | 148.029999 | 148.050003 | 4,024 |
A | 2024-03-11T11:29:00 | 148.050003 | 148.110001 | 148.009995 | 148.017502 | 5,876 |
A | 2024-03-11T11:30:00 | 148.035004 | 148.039993 | 147.740005 | 147.740005 | 12,678 |
A | 2024-03-11T11:31:00 | 147.699997 | 147.699997 | 147.565002 | 147.565002 | 1,521 |
A | 2024-03-11T11:32:00 | 147.565002 | 147.684998 | 147.539993 | 147.684998 | 3,154 |
A | 2024-03-11T11:33:00 | 147.654999 | 147.654999 | 147.654999 | 147.654999 | 622 |
A | 2024-03-11T11:34:00 | 147.649994 | 147.649994 | 147.475006 | 147.479996 | 1,984 |
A | 2024-03-11T11:35:00 | 147.479996 | 147.514999 | 147.440002 | 147.460007 | 2,994 |
A | 2024-03-11T11:36:00 | 147.440002 | 147.529999 | 147.395004 | 147.475006 | 5,119 |
A | 2024-03-11T11:37:00 | 147.475006 | 147.550003 | 147.429993 | 147.494995 | 5,679 |
A | 2024-03-11T11:38:00 | 147.494995 | 147.610001 | 147.494995 | 147.600006 | 2,093 |
A | 2024-03-11T11:39:00 | 147.600006 | 147.830002 | 147.600006 | 147.800003 | 8,694 |
A | 2024-03-11T11:40:00 | 147.75 | 147.759995 | 147.710007 | 147.742493 | 2,059 |
A | 2024-03-11T11:41:00 | 147.785004 | 147.785004 | 147.785004 | 147.785004 | 350 |
A | 2024-03-11T11:42:00 | 147.804993 | 147.804993 | 147.740005 | 147.740005 | 1,049 |
A | 2024-03-11T11:43:00 | 147.740005 | 147.740005 | 147.740005 | 147.740005 | 254 |
A | 2024-03-11T11:44:00 | 147.725006 | 147.725006 | 147.720001 | 147.720001 | 453 |
A | 2024-03-11T11:45:00 | 147.714996 | 147.714996 | 147.714996 | 147.714996 | 398 |
A | 2024-03-11T11:46:00 | 147.714996 | 147.720001 | 147.699997 | 147.699997 | 873 |
A | 2024-03-11T11:47:00 | 147.699997 | 147.729996 | 147.630005 | 147.714996 | 6,912 |
A | 2024-03-11T11:48:00 | 147.649994 | 147.684998 | 147.630005 | 147.630005 | 2,215 |
A | 2024-03-11T11:49:00 | 147.634995 | 147.634995 | 147.619995 | 147.619995 | 1,240 |
A | 2024-03-11T11:50:00 | 147.619995 | 147.639999 | 147.619995 | 147.639999 | 1,383 |
A | 2024-03-11T11:51:00 | 147.619995 | 147.649994 | 147.589996 | 147.649994 | 660 |
A | 2024-03-11T11:52:00 | 147.589996 | 147.654999 | 147.589996 | 147.654999 | 1,827 |
A | 2024-03-11T11:53:00 | 147.649994 | 147.649994 | 147.649994 | 147.649994 | 376 |
A | 2024-03-11T11:54:00 | 147.649994 | 147.714996 | 147.649994 | 147.675003 | 3,343 |
A | 2024-03-11T11:55:00 | 147.690002 | 147.690002 | 147.660004 | 147.660004 | 1,045 |
A | 2024-03-11T11:56:00 | 147.669998 | 147.690002 | 147.649994 | 147.669998 | 1,624 |
A | 2024-03-11T11:57:00 | 147.669998 | 147.699997 | 147.630005 | 147.649994 | 1,947 |
A | 2024-03-11T11:58:00 | 147.720001 | 147.720001 | 147.699997 | 147.699997 | 11,144 |
A | 2024-03-11T11:59:00 | 147.684998 | 147.729996 | 147.684998 | 147.720001 | 2,389 |
A | 2024-03-11T12:00:00 | 147.679993 | 147.679993 | 147.520004 | 147.520004 | 4,601 |
A | 2024-03-11T12:01:00 | 147.520004 | 147.520004 | 147.460007 | 147.460007 | 2,819 |
A | 2024-03-11T12:02:00 | 147.509995 | 147.589996 | 147.509995 | 147.570007 | 3,204 |
A | 2024-03-11T12:03:00 | 147.544998 | 147.570007 | 147.490005 | 147.490005 | 7,091 |
A | 2024-03-11T12:04:00 | 147.514999 | 147.514999 | 147.470001 | 147.479996 | 7,517 |
A | 2024-03-11T12:05:00 | 147.460007 | 147.475006 | 147.419998 | 147.429993 | 1,337 |
A | 2024-03-11T12:06:00 | 147.429993 | 147.462006 | 147.369995 | 147.404999 | 3,993 |
A | 2024-03-11T12:07:00 | 147.369995 | 147.395004 | 147.339996 | 147.360001 | 4,254 |
A | 2024-03-11T12:08:00 | 147.294998 | 147.330002 | 147.294998 | 147.324997 | 1,926 |
A | 2024-03-11T12:09:00 | 147.350006 | 147.360001 | 147.350006 | 147.350006 | 1,567 |
A | 2024-03-11T12:10:00 | 147.399994 | 147.429993 | 147.389999 | 147.389999 | 2,020 |
A | 2024-03-11T12:11:00 | 147.389999 | 147.389999 | 147.350006 | 147.369995 | 2,203 |
A | 2024-03-11T12:12:00 | 147.365005 | 147.539993 | 147.365005 | 147.505005 | 4,472 |
A | 2024-03-11T12:13:00 | 147.460007 | 147.460007 | 147.460007 | 147.460007 | 100 |
A | 2024-03-11T12:14:00 | 147.475006 | 147.475006 | 147.404999 | 147.404999 | 2,065 |
A | 2024-03-11T12:15:00 | 147.380005 | 147.380005 | 147.369995 | 147.369995 | 426 |
A | 2024-03-11T12:16:00 | 147.397507 | 147.400604 | 147.389999 | 147.389999 | 1,981 |
A | 2024-03-11T12:17:00 | 147.350006 | 147.350006 | 147.350006 | 147.350006 | 129 |
A | 2024-03-11T12:18:00 | 147.360001 | 147.380005 | 147.300003 | 147.318298 | 1,735 |
A | 2024-03-11T12:19:00 | 147.25 | 147.25 | 147.149994 | 147.149994 | 1,488 |
A | 2024-03-11T12:20:00 | 147.100006 | 147.100006 | 147.100006 | 147.100006 | 593 |
A | 2024-03-11T12:21:00 | 147.110001 | 147.110001 | 147.029999 | 147.029999 | 888 |
A | 2024-03-11T12:22:00 | 147.029999 | 147.070007 | 147.020004 | 147.020004 | 1,538 |
A | 2024-03-11T12:23:00 | 147.029999 | 147.029999 | 146.997498 | 146.997498 | 745 |
A | 2024-03-11T12:24:00 | 147 | 147.005005 | 146.960007 | 147 | 1,613 |
A | 2024-03-11T12:25:00 | 146.990005 | 147.039993 | 146.985001 | 147.009995 | 4,929 |
A | 2024-03-11T12:26:00 | 147.039993 | 147.199997 | 147.005005 | 147.190002 | 5,782 |
A | 2024-03-11T12:27:00 | 147.210007 | 147.220001 | 147.160004 | 147.220001 | 3,004 |
A | 2024-03-11T12:28:00 | 147.235001 | 147.399994 | 147.229996 | 147.384995 | 1,817 |
A | 2024-03-11T12:29:00 | 147.425003 | 147.470001 | 147.419998 | 147.470001 | 1,471 |
A | 2024-03-11T12:30:00 | 147.5 | 147.5 | 147.419998 | 147.419998 | 622 |
A | 2024-03-11T12:31:00 | 147.449997 | 147.560806 | 147.445007 | 147.559998 | 6,122 |
A | 2024-03-11T12:32:00 | 147.554993 | 147.589996 | 147.539993 | 147.574997 | 3,803 |
A | 2024-03-11T12:33:00 | 147.639999 | 147.695007 | 147.639999 | 147.684998 | 2,349 |
A | 2024-03-11T12:34:00 | 147.679993 | 147.729996 | 147.669998 | 147.729996 | 2,595 |
A | 2024-03-11T12:35:00 | 147.729996 | 147.740005 | 147.729996 | 147.740005 | 650 |
A | 2024-03-11T12:36:00 | 147.744995 | 147.789993 | 147.744995 | 147.789993 | 1,373 |
A | 2024-03-11T12:37:00 | 147.740005 | 147.839996 | 147.740005 | 147.809998 | 4,279 |
A | 2024-03-11T12:38:00 | 147.809998 | 147.820007 | 147.804001 | 147.820007 | 1,649 |
A | 2024-03-11T12:39:00 | 147.779999 | 147.800003 | 147.619995 | 147.630005 | 5,485 |
A | 2024-03-11T12:40:00 | 147.604996 | 147.649994 | 147.604996 | 147.645004 | 2,131 |
A | 2024-03-11T12:41:00 | 147.664993 | 147.664993 | 147.610001 | 147.610001 | 995 |
A | 2024-03-11T12:42:00 | 147.589996 | 147.690002 | 147.589996 | 147.679993 | 4,289 |
A | 2024-03-11T12:43:00 | 147.660004 | 147.660004 | 147.619995 | 147.660004 | 1,960 |
A | 2024-03-11T12:44:00 | 147.634995 | 147.654999 | 147.610001 | 147.610001 | 1,291 |
A | 2024-03-11T12:45:00 | 147.679993 | 147.679993 | 147.639999 | 147.647507 | 1,326 |
A | 2024-03-11T12:46:00 | 147.634995 | 147.649994 | 147.634995 | 147.649994 | 1,075 |
A | 2024-03-11T12:47:00 | 147.669998 | 147.764999 | 147.669998 | 147.764999 | 4,475 |
A | 2024-03-11T12:48:00 | 147.779999 | 148 | 147.779999 | 147.919998 | 14,069 |
A | 2024-03-11T12:49:00 | 147.910004 | 147.985001 | 147.869995 | 147.929993 | 4,618 |
A | 2024-03-11T12:50:00 | 147.929993 | 147.979996 | 147.889999 | 147.899994 | 4,006 |
A | 2024-03-11T12:51:00 | 147.934998 | 147.934998 | 147.904999 | 147.904999 | 389 |
A | 2024-03-11T12:52:00 | 147.938293 | 147.949997 | 147.899994 | 147.925995 | 2,394 |
A | 2024-03-11T12:53:00 | 147.934998 | 147.934998 | 147.910004 | 147.929993 | 2,731 |
A | 2024-03-11T12:54:00 | 147.939896 | 147.940002 | 147.910004 | 147.910004 | 335 |
A | 2024-03-11T12:55:00 | 147.934998 | 147.960007 | 147.934998 | 147.960007 | 688 |
A | 2024-03-11T12:56:00 | 147.960007 | 147.979996 | 147.945007 | 147.979996 | 1,111 |
A | 2024-03-11T12:57:00 | 147.919998 | 147.960007 | 147.919998 | 147.932495 | 2,512 |
A | 2024-03-11T12:58:00 | 147.910004 | 148.020004 | 147.899994 | 147.990005 | 8,794 |