symbol
stringlengths 1
5
| datetime
unknown | open
float64 0
6.37k
⌀ | high
float64 0
6.37k
⌀ | low
float64 0
6.36k
⌀ | close
float64 0
6.36k
⌀ | volume
float64 0
42M
⌀ |
|---|---|---|---|---|---|---|
A | "2023-05-26T17:10:00" | 119.660004 | 119.660004 | 119.589996 | 119.589996 | 1,327 |
A | "2023-05-26T17:11:00" | 119.650002 | 119.695 | 119.610001 | 119.610001 | 3,271 |
A | "2023-05-26T17:12:00" | 119.567497 | 119.589996 | 119.559998 | 119.561996 | 1,952 |
A | "2023-05-26T17:13:00" | 119.574997 | 119.574997 | 119.529999 | 119.555 | 3,131 |
A | "2023-05-26T17:14:00" | 119.599998 | 119.620003 | 119.599998 | 119.620003 | 876 |
A | "2023-05-26T17:15:00" | 119.625 | 119.779999 | 119.599998 | 119.760002 | 5,864 |
A | "2023-05-26T17:16:00" | 119.779999 | 119.82 | 119.730103 | 119.794998 | 1,859 |
A | "2023-05-26T17:17:00" | 119.879997 | 119.900002 | 119.800003 | 119.900002 | 4,523 |
A | "2023-05-26T17:18:00" | 119.910004 | 119.919998 | 119.879997 | 119.919998 | 2,135 |
A | "2023-05-26T17:19:00" | 119.894997 | 119.959999 | 119.860001 | 119.959999 | 5,115 |
A | "2023-05-26T17:20:00" | 119.989998 | 120.029999 | 119.760002 | 119.830002 | 6,981 |
A | "2023-05-26T17:21:00" | 119.849998 | 119.849998 | 119.82 | 119.849998 | 1,444 |
A | "2023-05-26T17:22:00" | 119.849998 | 119.900002 | 119.849998 | 119.900002 | 956 |
A | "2023-05-26T17:23:00" | 119.900002 | 119.900002 | 119.769997 | 119.780502 | 4,833 |
A | "2023-05-26T17:24:00" | 119.800003 | 119.860001 | 119.800003 | 119.860001 | 542 |
A | "2023-05-26T17:25:00" | 119.849998 | 119.849998 | 119.660004 | 119.660004 | 4,019 |
A | "2023-05-26T17:26:00" | 119.699997 | 119.709999 | 119.595001 | 119.625 | 4,212 |
A | "2023-05-26T17:27:00" | 119.605003 | 119.620003 | 119.57 | 119.589996 | 2,047 |
A | "2023-05-26T17:28:00" | 119.550003 | 119.559998 | 119.400002 | 119.425003 | 4,482 |
A | "2023-05-26T17:29:00" | 119.379997 | 119.5 | 119.379997 | 119.5 | 4,077 |
A | "2023-05-26T17:30:00" | 119.504997 | 119.529999 | 119.480003 | 119.529999 | 4,531 |
A | "2023-05-26T17:31:00" | 119.599998 | 119.599998 | 119.540001 | 119.565002 | 3,344 |
A | "2023-05-26T17:32:00" | 119.564301 | 119.564301 | 119.564301 | 119.564301 | 747 |
A | "2023-05-26T17:33:00" | 119.550003 | 119.580002 | 119.519997 | 119.559998 | 2,138 |
A | "2023-05-26T17:34:00" | 119.519997 | 119.559998 | 119.519997 | 119.559998 | 1,734 |
A | "2023-05-26T17:35:00" | 119.599899 | 119.599998 | 119.5 | 119.5 | 3,687 |
A | "2023-05-26T17:36:00" | 119.589996 | 119.639999 | 119.540001 | 119.620003 | 18,118 |
A | "2023-05-26T17:37:00" | 119.589996 | 119.589996 | 119.589996 | 119.589996 | 2,172 |
A | "2023-05-26T17:38:00" | 119.540001 | 119.559998 | 119.489998 | 119.518997 | 4,794 |
A | "2023-05-26T17:39:00" | 119.529999 | 119.529999 | 119.489998 | 119.5 | 5,232 |
A | "2023-05-26T17:40:00" | 119.529999 | 119.529999 | 119.419998 | 119.470001 | 5,401 |
A | "2023-05-26T17:41:00" | 119.489998 | 119.690002 | 119.480003 | 119.610001 | 37,608 |
A | "2023-05-26T17:42:00" | 119.660004 | 119.660004 | 119.5 | 119.599998 | 6,823 |
A | "2023-05-26T17:43:00" | 119.639999 | 119.760002 | 119.639999 | 119.709999 | 7,419 |
A | "2023-05-26T17:44:00" | 119.720001 | 119.769997 | 119.639999 | 119.644997 | 6,070 |
A | "2023-05-26T17:45:00" | 119.675003 | 119.690002 | 119.489998 | 119.489998 | 4,791 |
A | "2023-05-26T17:46:00" | 119.519997 | 119.695 | 119.519997 | 119.669998 | 5,958 |
A | "2023-05-26T17:47:00" | 119.68 | 119.739998 | 119.68 | 119.739998 | 4,940 |
A | "2023-05-26T17:48:00" | 119.739998 | 119.790001 | 119.720001 | 119.775002 | 7,292 |
A | "2023-05-26T17:49:00" | 119.760002 | 119.760002 | 119.695 | 119.739998 | 3,583 |
A | "2023-05-26T17:50:00" | 119.754997 | 119.794998 | 119.7201 | 119.794998 | 907 |
A | "2023-05-26T17:51:00" | 119.809998 | 119.830002 | 119.75 | 119.75 | 4,346 |
A | "2023-05-26T17:52:00" | 119.720001 | 119.720001 | 119.709999 | 119.709999 | 823 |
A | "2023-05-26T17:53:00" | 119.745003 | 119.745003 | 119.68 | 119.68 | 3,692 |
A | "2023-05-26T17:54:00" | 119.690002 | 119.790001 | 119.690002 | 119.790001 | 3,195 |
A | "2023-05-26T17:55:00" | 119.779999 | 119.849998 | 119.75 | 119.849998 | 4,831 |
A | "2023-05-26T17:56:00" | 119.849998 | 119.849998 | 119.800003 | 119.82 | 3,909 |
A | "2023-05-26T17:57:00" | 119.900002 | 119.949997 | 119.900002 | 119.919998 | 2,650 |
A | "2023-05-26T17:58:00" | 119.919998 | 119.919998 | 119.919998 | 119.919998 | 243 |
A | "2023-05-26T17:59:00" | 119.915001 | 119.915001 | 119.800003 | 119.845001 | 4,767 |
A | "2023-05-26T18:00:00" | 119.849998 | 119.864998 | 119.810097 | 119.864998 | 1,475 |
A | "2023-05-26T18:01:00" | 119.864998 | 119.959999 | 119.864998 | 119.919998 | 3,711 |
A | "2023-05-26T18:02:00" | 119.934998 | 119.964996 | 119.910004 | 119.940002 | 3,534 |
A | "2023-05-26T18:03:00" | 119.964996 | 120 | 119.964996 | 119.980103 | 1,926 |
A | "2023-05-26T18:04:00" | 120.004997 | 120.080002 | 120.004997 | 120.040001 | 10,537 |
A | "2023-05-26T18:05:00" | 120.055 | 120.089996 | 120.019997 | 120.059998 | 6,289 |
A | "2023-05-26T18:06:00" | 120.074997 | 120.120003 | 120.074997 | 120.120003 | 1,611 |
A | "2023-05-26T18:07:00" | 120.135002 | 120.169998 | 120.07 | 120.084999 | 3,007 |
A | "2023-05-26T18:08:00" | 120.105003 | 120.165001 | 120.07 | 120.165001 | 2,290 |
A | "2023-05-26T18:09:00" | 120.165001 | 120.239998 | 120.160004 | 120.209999 | 3,365 |
A | "2023-05-26T18:10:00" | 120.205002 | 120.239998 | 120.205002 | 120.239998 | 460 |
A | "2023-05-26T18:11:00" | 120.175003 | 120.175003 | 120.120003 | 120.125 | 5,139 |
A | "2023-05-26T18:12:00" | 120.120003 | 120.135002 | 120.110001 | 120.129997 | 2,708 |
A | "2023-05-26T18:13:00" | 120.089996 | 120.110001 | 120.089996 | 120.110001 | 807 |
A | "2023-05-26T18:14:00" | 120.099998 | 120.110001 | 120.084999 | 120.099998 | 3,056 |
A | "2023-05-26T18:15:00" | 120.095001 | 120.095001 | 120.07 | 120.080002 | 2,468 |
A | "2023-05-26T18:16:00" | 120.07 | 120.07 | 120.019997 | 120.07 | 4,156 |
A | "2023-05-26T18:17:00" | 120.080002 | 120.129997 | 120.080002 | 120.099998 | 2,949 |
A | "2023-05-26T18:18:00" | 120.120003 | 120.120003 | 120.040001 | 120.040001 | 2,456 |
A | "2023-05-26T18:19:00" | 120.059998 | 120.18 | 120.044998 | 120.18 | 7,646 |
A | "2023-05-26T18:20:00" | 120.220001 | 120.25 | 120.220001 | 120.220001 | 2,016 |
A | "2023-05-26T18:21:00" | 120.260002 | 120.360001 | 120.25 | 120.345001 | 5,277 |
A | "2023-05-26T18:22:00" | 120.345001 | 120.370003 | 120.290001 | 120.360001 | 4,064 |
A | "2023-05-26T18:23:00" | 120.360001 | 120.440002 | 120.325104 | 120.440002 | 3,691 |
A | "2023-05-26T18:24:00" | 120.385002 | 120.499901 | 120.385002 | 120.499901 | 1,621 |
A | "2023-05-26T18:25:00" | 120.489998 | 120.489998 | 120.419998 | 120.419998 | 3,915 |
A | "2023-05-26T18:26:00" | 120.440002 | 120.440002 | 120.440002 | 120.440002 | 149 |
A | "2023-05-26T18:27:00" | 120.419998 | 120.440002 | 120.400002 | 120.410004 | 2,040 |
A | "2023-05-26T18:28:00" | 120.419998 | 120.419998 | 120.349998 | 120.349998 | 1,639 |
A | "2023-05-26T18:29:00" | 120.375 | 120.5 | 120.375 | 120.5 | 4,378 |
A | "2023-05-26T18:30:00" | 120.485001 | 120.485001 | 120.440002 | 120.440002 | 1,957 |
A | "2023-05-26T18:31:00" | 120.480003 | 120.529999 | 120.480003 | 120.489998 | 6,036 |
A | "2023-05-26T18:32:00" | 120.480003 | 120.480003 | 120.370003 | 120.379997 | 4,608 |
A | "2023-05-26T18:33:00" | 120.360001 | 120.360001 | 120.209999 | 120.260002 | 17,272 |
A | "2023-05-26T18:34:00" | 120.25 | 120.330002 | 120.25 | 120.330002 | 3,046 |
A | "2023-05-26T18:35:00" | 120.339996 | 120.370003 | 120.339996 | 120.370003 | 1,938 |
A | "2023-05-26T18:36:00" | 120.370003 | 120.419998 | 120.370003 | 120.419998 | 1,959 |
A | "2023-05-26T18:37:00" | 120.3918 | 120.410004 | 120.25 | 120.32 | 6,516 |
A | "2023-05-26T18:38:00" | 120.290001 | 120.32 | 120.290001 | 120.32 | 1,249 |
A | "2023-05-26T18:39:00" | 120.32 | 120.349998 | 120.32 | 120.349998 | 417 |
A | "2023-05-26T18:40:00" | 120.300003 | 120.349998 | 120.290001 | 120.349998 | 1,746 |
A | "2023-05-26T18:41:00" | 120.339996 | 120.349998 | 120.339996 | 120.349998 | 926 |
A | "2023-05-26T18:42:00" | 120.360001 | 120.379997 | 120.334999 | 120.345001 | 4,423 |
A | "2023-05-26T18:43:00" | 120.360001 | 120.360001 | 120.294998 | 120.330002 | 4,902 |
A | "2023-05-26T18:44:00" | 120.330002 | 120.360001 | 120.330002 | 120.360001 | 999 |
A | "2023-05-26T18:45:00" | 120.349998 | 120.349998 | 120.32 | 120.349998 | 2,215 |
A | "2023-05-26T18:46:00" | 120.290001 | 120.309998 | 120.290001 | 120.309998 | 1,424 |
A | "2023-05-26T18:47:00" | 120.279999 | 120.292503 | 120.279999 | 120.279999 | 1,592 |
A | "2023-05-26T18:48:00" | 120.275002 | 120.275002 | 120.209999 | 120.209999 | 1,947 |
A | "2023-05-26T18:49:00" | 120.205002 | 120.269997 | 120.205002 | 120.264999 | 4,132 |