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 | 2024-03-11T12:59:00 | 148.029999 | 148.029999 | 148 | 148 | 2,624 |
A | 2024-03-11T13:00:00 | 148.009995 | 148.070007 | 148.009995 | 148.059998 | 3,803 |
A | 2024-03-11T13:01:00 | 148.050003 | 148.0625 | 147.949997 | 148 | 7,981 |
A | 2024-03-11T13:02:00 | 147.985001 | 147.994995 | 147.964996 | 147.964996 | 1,286 |
A | 2024-03-11T13:03:00 | 147.960007 | 147.960007 | 147.960007 | 147.960007 | 308 |
A | 2024-03-11T13:04:00 | 147.945007 | 147.970001 | 147.945007 | 147.970001 | 338 |
A | 2024-03-11T13:05:00 | 147.970001 | 148.059998 | 147.970001 | 148.059998 | 2,778 |
A | 2024-03-11T13:06:00 | 148.044998 | 148.044998 | 148.009995 | 148.014999 | 2,197 |
A | 2024-03-11T13:07:00 | 147.994995 | 148.029999 | 147.994995 | 148.029999 | 3,130 |
A | 2024-03-11T13:08:00 | 147.994995 | 147.994995 | 147.910004 | 147.910004 | 3,246 |
A | 2024-03-11T13:09:00 | 147.919998 | 147.919998 | 147.884995 | 147.904999 | 2,118 |
A | 2024-03-11T13:10:00 | 147.869995 | 147.876495 | 147.869995 | 147.869995 | 1,192 |
A | 2024-03-11T13:11:00 | 147.872498 | 147.899994 | 147.830002 | 147.839996 | 2,340 |
A | 2024-03-11T13:12:00 | 147.839996 | 147.860001 | 147.839996 | 147.860001 | 1,130 |
A | 2024-03-11T13:13:00 | 147.789993 | 147.860001 | 147.789993 | 147.800003 | 2,528 |
A | 2024-03-11T13:14:00 | 147.750107 | 147.824997 | 147.750107 | 147.809998 | 1,140 |
A | 2024-03-11T13:15:00 | 147.809998 | 147.809998 | 147.794998 | 147.809998 | 2,766 |
A | 2024-03-11T13:16:00 | 147.809998 | 147.809998 | 147.770004 | 147.809998 | 2,277 |
A | 2024-03-11T13:17:00 | 147.794998 | 147.794998 | 147.770004 | 147.770004 | 613 |
A | 2024-03-11T13:18:00 | 147.809998 | 147.809998 | 147.75 | 147.774994 | 1,962 |
A | 2024-03-11T13:19:00 | 147.770004 | 147.850006 | 147.740005 | 147.850006 | 4,933 |
A | 2024-03-11T13:20:00 | 147.884995 | 147.910004 | 147.869995 | 147.869995 | 2,276 |
A | 2024-03-11T13:21:00 | 147.839996 | 147.839996 | 147.824997 | 147.839996 | 607 |
A | 2024-03-11T13:22:00 | 147.800003 | 147.800003 | 147.729996 | 147.740005 | 1,539 |
A | 2024-03-11T13:23:00 | 147.779999 | 147.800003 | 147.740005 | 147.75 | 3,415 |
A | 2024-03-11T13:24:00 | 147.800003 | 147.804993 | 147.774994 | 147.789993 | 1,133 |
A | 2024-03-11T13:25:00 | 147.820007 | 147.820007 | 147.800003 | 147.800003 | 1,413 |
A | 2024-03-11T13:26:00 | 147.830002 | 147.839996 | 147.830002 | 147.830002 | 572 |
A | 2024-03-11T13:27:00 | 147.839996 | 147.839996 | 147.820007 | 147.830002 | 466 |
A | 2024-03-11T13:28:00 | 147.800003 | 147.809998 | 147.785004 | 147.785004 | 1,203 |
A | 2024-03-11T13:29:00 | 147.779999 | 147.779999 | 147.75 | 147.75 | 569 |
A | 2024-03-11T13:30:00 | 147.740005 | 147.740005 | 147.740005 | 147.740005 | 1,059 |
A | 2024-03-11T13:31:00 | 147.75 | 147.804993 | 147.75 | 147.804993 | 2,669 |
A | 2024-03-11T13:32:00 | 147.835007 | 147.880096 | 147.830002 | 147.839996 | 2,666 |
A | 2024-03-11T13:33:00 | 147.839996 | 147.839996 | 147.770004 | 147.770004 | 2,034 |
A | 2024-03-11T13:34:00 | 147.75 | 147.820007 | 147.75 | 147.759995 | 2,261 |
A | 2024-03-11T13:35:00 | 147.779999 | 147.779999 | 147.764999 | 147.764999 | 576 |
A | 2024-03-11T13:36:00 | 147.679993 | 147.679993 | 147.679993 | 147.679993 | 858 |
A | 2024-03-11T13:37:00 | 147.639999 | 147.649994 | 147.615005 | 147.630005 | 1,676 |
A | 2024-03-11T13:38:00 | 147.580002 | 147.589996 | 147.580002 | 147.589996 | 795 |
A | 2024-03-11T13:39:00 | 147.529999 | 147.529999 | 147.479996 | 147.479996 | 460 |
A | 2024-03-11T13:40:00 | 147.514999 | 147.539993 | 147.514999 | 147.539993 | 1,577 |
A | 2024-03-11T13:41:00 | 147.505005 | 147.505005 | 147.470001 | 147.5 | 1,317 |
A | 2024-03-11T13:42:00 | 147.5 | 147.5 | 147.449997 | 147.449997 | 425 |
A | 2024-03-11T13:43:00 | 147.429993 | 147.455002 | 147.429993 | 147.449997 | 735 |
A | 2024-03-11T13:44:00 | 147.429993 | 147.429993 | 147.429993 | 147.429993 | 733 |
A | 2024-03-11T13:45:00 | 147.419998 | 147.449997 | 147.419998 | 147.449997 | 875 |
A | 2024-03-11T13:46:00 | 147.419998 | 147.470001 | 147.399994 | 147.449997 | 5,946 |
A | 2024-03-11T13:47:00 | 147.440002 | 147.460007 | 147.440002 | 147.449997 | 1,559 |
A | 2024-03-11T13:48:00 | 147.434998 | 147.460007 | 147.399994 | 147.399994 | 2,271 |
A | 2024-03-11T13:49:00 | 147.399994 | 147.440002 | 147.389999 | 147.440002 | 2,344 |
A | 2024-03-11T13:50:00 | 147.425003 | 147.479996 | 147.425003 | 147.460007 | 2,587 |
A | 2024-03-11T13:51:00 | 147.490005 | 147.490005 | 147.429993 | 147.429993 | 2,086 |
A | 2024-03-11T13:52:00 | 147.429993 | 147.440002 | 147.404999 | 147.404999 | 968 |
A | 2024-03-11T13:53:00 | 147.419998 | 147.425003 | 147.419998 | 147.419998 | 1,082 |
A | 2024-03-11T13:54:00 | 147.384995 | 147.389999 | 147.369995 | 147.389999 | 885 |
A | 2024-03-11T13:55:00 | 147.369995 | 147.410004 | 147.369995 | 147.369995 | 962 |
A | 2024-03-11T13:56:00 | 147.369995 | 147.389999 | 147.360001 | 147.375 | 1,543 |
A | 2024-03-11T13:57:00 | 147.360001 | 147.427002 | 147.350006 | 147.414993 | 5,184 |
A | 2024-03-11T13:58:00 | 147.419998 | 147.475006 | 147.419998 | 147.470001 | 3,542 |
A | 2024-03-11T13:59:00 | 147.485001 | 147.570007 | 147.479996 | 147.559998 | 4,708 |
A | 2024-03-11T14:00:00 | 147.595001 | 147.619995 | 147.550003 | 147.550003 | 3,163 |
A | 2024-03-11T14:01:00 | 147.574997 | 147.574997 | 147.414993 | 147.414993 | 3,836 |
A | 2024-03-11T14:02:00 | 147.414993 | 147.490005 | 147.414993 | 147.449997 | 1,307 |
A | 2024-03-11T14:03:00 | 147.449997 | 147.449997 | 147.449997 | 147.449997 | 570 |
A | 2024-03-11T14:04:00 | 147.460007 | 147.460007 | 147.449997 | 147.449997 | 1,136 |
A | 2024-03-11T14:05:00 | 147.449997 | 147.455002 | 147.449997 | 147.455002 | 728 |
A | 2024-03-11T14:06:00 | 147.470001 | 147.479996 | 147.449997 | 147.455002 | 1,887 |
A | 2024-03-11T14:07:00 | 147.449997 | 147.449997 | 147.375 | 147.375 | 1,856 |
A | 2024-03-11T14:08:00 | 147.389999 | 147.399994 | 147.380005 | 147.399994 | 896 |
A | 2024-03-11T14:09:00 | 147.384995 | 147.479996 | 147.384995 | 147.479996 | 3,285 |
A | 2024-03-11T14:10:00 | 147.479996 | 147.479996 | 147.410004 | 147.410004 | 1,358 |
A | 2024-03-11T14:11:00 | 147.419998 | 147.419998 | 147.404999 | 147.404999 | 1,087 |
A | 2024-03-11T14:12:00 | 147.410004 | 147.419998 | 147.389999 | 147.414993 | 1,008 |
A | 2024-03-11T14:13:00 | 147.449997 | 147.5 | 147.429993 | 147.5 | 4,434 |
A | 2024-03-11T14:14:00 | 147.539993 | 147.570007 | 147.509995 | 147.570007 | 2,486 |
A | 2024-03-11T14:15:00 | 147.559998 | 147.630005 | 147.559998 | 147.619995 | 2,099 |
A | 2024-03-11T14:16:00 | 147.630005 | 147.720001 | 147.630005 | 147.684998 | 1,338 |
A | 2024-03-11T14:17:00 | 147.720001 | 147.720001 | 147.720001 | 147.720001 | 985 |
A | 2024-03-11T14:18:00 | 147.720001 | 147.720001 | 147.559998 | 147.559998 | 4,058 |
A | 2024-03-11T14:19:00 | 147.520004 | 147.520004 | 147.479996 | 147.479996 | 1,013 |
A | 2024-03-11T14:20:00 | 147.5 | 147.509995 | 147.5 | 147.509995 | 352 |
A | 2024-03-11T14:21:00 | 147.494995 | 147.494995 | 147.490005 | 147.490005 | 1,180 |
A | 2024-03-11T14:22:00 | 147.470093 | 147.494995 | 147.470001 | 147.490005 | 1,812 |
A | 2024-03-11T14:23:00 | 147.470001 | 147.514999 | 147.440002 | 147.514999 | 2,742 |
A | 2024-03-11T14:24:00 | 147.529999 | 147.604996 | 147.529999 | 147.604996 | 3,228 |
A | 2024-03-11T14:25:00 | 147.580002 | 147.610001 | 147.570007 | 147.610001 | 1,455 |
A | 2024-03-11T14:26:00 | 147.669998 | 147.669998 | 147.660004 | 147.660004 | 992 |
A | 2024-03-11T14:27:00 | 147.660004 | 147.660004 | 147.660004 | 147.660004 | 797 |
A | 2024-03-11T14:28:00 | 147.630005 | 147.664993 | 147.630005 | 147.664993 | 790 |
A | 2024-03-11T14:29:00 | null | null | null | null | null |
A | 2024-03-11T14:30:00 | 147.660004 | 147.660004 | 147.630005 | 147.630005 | 938 |
A | 2024-03-11T14:31:00 | 147.660004 | 147.690002 | 147.660004 | 147.669998 | 1,754 |
A | 2024-03-11T14:32:00 | 147.669998 | 147.669998 | 147.619995 | 147.619995 | 1,359 |
A | 2024-03-11T14:33:00 | 147.610001 | 147.610001 | 147.524994 | 147.524994 | 1,262 |
A | 2024-03-11T14:34:00 | 147.509995 | 147.509995 | 147.509995 | 147.509995 | 271 |
A | 2024-03-11T14:35:00 | 147.520004 | 147.559998 | 147.490005 | 147.490005 | 2,199 |
A | 2024-03-11T14:36:00 | 147.480103 | 147.480103 | 147.480103 | 147.480103 | 517 |
A | 2024-03-11T14:37:00 | 147.509995 | 147.559998 | 147.509995 | 147.559998 | 1,344 |
A | 2024-03-11T14:38:00 | 147.630005 | 147.630005 | 147.600006 | 147.600006 | 905 |