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 | "2023-05-26T18:50:00" | 120.279999 | 120.404999 | 120.279999 | 120.404999 | 3,202 |
A | "2023-05-26T18:51:00" | 120.410004 | 120.415001 | 120.309998 | 120.415001 | 5,546 |
A | "2023-05-26T18:52:00" | 120.419998 | 120.480003 | 120.410004 | 120.470001 | 4,372 |
A | "2023-05-26T18:53:00" | 120.480003 | 120.5 | 120.32 | 120.349998 | 5,106 |
A | "2023-05-26T18:54:00" | 120.355003 | 120.43 | 120.355003 | 120.410004 | 2,623 |
A | "2023-05-26T18:55:00" | 120.425003 | 120.470001 | 120.425003 | 120.470001 | 1,101 |
A | "2023-05-26T18:56:00" | 120.457397 | 120.457397 | 120.370003 | 120.415001 | 3,857 |
A | "2023-05-26T18:57:00" | 120.419998 | 120.440002 | 120.389999 | 120.440002 | 1,625 |
A | "2023-05-26T18:58:00" | 120.445 | 120.445 | 120.445 | 120.445 | 3,093 |
A | "2023-05-26T18:59:00" | 120.445 | 120.445 | 120.360001 | 120.360001 | 4,231 |
A | "2023-05-26T19:00:00" | 120.370003 | 120.400002 | 120.370003 | 120.400002 | 374 |
A | "2023-05-26T19:01:00" | 120.400002 | 120.410004 | 120.349998 | 120.370003 | 2,563 |
A | "2023-05-26T19:02:00" | null | null | null | null | null |
A | "2023-05-26T19:03:00" | 120.379997 | 120.379997 | 120.379997 | 120.379997 | 229 |
A | "2023-05-26T19:04:00" | 120.379997 | 120.379997 | 120.32 | 120.355003 | 2,271 |
A | "2023-05-26T19:05:00" | 120.330002 | 120.330002 | 120.25 | 120.279999 | 3,081 |
A | "2023-05-26T19:06:00" | 120.279999 | 120.309998 | 120.25 | 120.25 | 3,343 |
A | "2023-05-26T19:07:00" | 120.254997 | 120.254997 | 120.254997 | 120.254997 | 560 |
A | "2023-05-26T19:08:00" | 120.230003 | 120.239998 | 120.214996 | 120.214996 | 1,396 |
A | "2023-05-26T19:09:00" | 120.169998 | 120.190002 | 120.160004 | 120.175003 | 1,587 |
A | "2023-05-26T19:10:00" | 120.18 | 120.18 | 120.18 | 120.18 | 532 |
A | "2023-05-26T19:11:00" | 120.18 | 120.184998 | 120.129997 | 120.129997 | 1,564 |
A | "2023-05-26T19:12:00" | 120.139999 | 120.199997 | 120.139999 | 120.18 | 4,481 |
A | "2023-05-26T19:13:00" | 120.18 | 120.18 | 120.129997 | 120.139999 | 1,847 |
A | "2023-05-26T19:14:00" | 120.099998 | 120.105003 | 120.080002 | 120.080002 | 2,112 |
A | "2023-05-26T19:15:00" | 120.080002 | 120.080002 | 120.080002 | 120.080002 | 167 |
A | "2023-05-26T19:16:00" | 120.099998 | 120.110001 | 120.010002 | 120.010002 | 6,019 |
A | "2023-05-26T19:17:00" | 119.959999 | 119.970001 | 119.959999 | 119.959999 | 572 |
A | "2023-05-26T19:18:00" | 120.010002 | 120.010002 | 119.790001 | 119.82 | 3,222 |
A | "2023-05-26T19:19:00" | 119.82 | 119.940002 | 119.82 | 119.927597 | 5,273 |
A | "2023-05-26T19:20:00" | 119.93 | 119.980003 | 119.919998 | 119.980003 | 1,392 |
A | "2023-05-26T19:21:00" | 119.974998 | 119.980003 | 119.940002 | 119.980003 | 1,511 |
A | "2023-05-26T19:22:00" | 119.980003 | 119.989998 | 119.970001 | 119.989998 | 2,473 |
A | "2023-05-26T19:23:00" | 120.010002 | 120.010002 | 119.985001 | 119.985001 | 1,563 |
A | "2023-05-26T19:24:00" | 119.959999 | 119.970001 | 119.959999 | 119.970001 | 1,592 |
A | "2023-05-26T19:25:00" | 119.949997 | 119.949997 | 119.870003 | 119.934998 | 3,060 |
A | "2023-05-26T19:26:00" | 119.940002 | 119.989998 | 119.930901 | 119.949997 | 2,819 |
A | "2023-05-26T19:27:00" | 119.93 | 119.93 | 119.93 | 119.93 | 609 |
A | "2023-05-26T19:28:00" | 119.970001 | 120.080002 | 119.964996 | 120.050003 | 3,438 |
A | "2023-05-26T19:29:00" | 120.040001 | 120.044998 | 120.004997 | 120.014999 | 2,463 |
A | "2023-05-26T19:30:00" | 120.010002 | 120.080002 | 120.010002 | 120.080002 | 1,999 |
A | "2023-05-26T19:31:00" | 120.080002 | 120.095001 | 120.080002 | 120.095001 | 1,477 |
A | "2023-05-26T19:32:00" | 120.095001 | 120.120003 | 120.07 | 120.074997 | 1,933 |
A | "2023-05-26T19:33:00" | 120.050003 | 120.050003 | 120 | 120.010002 | 2,357 |
A | "2023-05-26T19:34:00" | 120.019997 | 120.059998 | 119.93 | 119.93 | 5,698 |
A | "2023-05-26T19:35:00" | 119.910004 | 119.962097 | 119.860001 | 119.870003 | 3,812 |
A | "2023-05-26T19:36:00" | 119.849998 | 119.849998 | 119.82 | 119.830002 | 567 |
A | "2023-05-26T19:37:00" | null | null | null | null | null |
A | "2023-05-26T19:38:00" | 119.830002 | 119.830002 | 119.830002 | 119.830002 | 4,458 |
A | "2023-05-26T19:39:00" | 119.879997 | 119.879997 | 119.800003 | 119.830002 | 2,421 |
A | "2023-05-26T19:40:00" | 119.82 | 119.82 | 119.760002 | 119.779999 | 2,127 |
A | "2023-05-26T19:41:00" | 119.790001 | 119.805603 | 119.760002 | 119.805603 | 2,039 |
A | "2023-05-26T19:42:00" | 119.794998 | 119.82 | 119.740097 | 119.82 | 6,367 |
A | "2023-05-26T19:43:00" | 119.830002 | 119.870003 | 119.830002 | 119.864998 | 3,568 |
A | "2023-05-26T19:44:00" | 119.860001 | 119.910004 | 119.860001 | 119.910004 | 1,353 |
A | "2023-05-26T19:45:00" | 119.894997 | 119.894997 | 119.82 | 119.82 | 3,329 |
A | "2023-05-26T19:46:00" | 119.870003 | 119.870003 | 119.870003 | 119.870003 | 464 |
A | "2023-05-26T19:47:00" | 119.809998 | 119.830002 | 119.809998 | 119.830002 | 583 |
A | "2023-05-26T19:48:00" | 119.860001 | 119.860001 | 119.834999 | 119.834999 | 439 |
A | "2023-05-26T19:49:00" | 119.860001 | 119.919998 | 119.849998 | 119.919998 | 2,396 |
A | "2023-05-26T19:50:00" | 119.900002 | 119.919998 | 119.830002 | 119.870003 | 3,988 |
A | "2023-05-26T19:51:00" | 119.82 | 119.849998 | 119.809998 | 119.849998 | 2,260 |
A | "2023-05-26T19:52:00" | 119.849998 | 119.849998 | 119.82 | 119.830002 | 826 |
A | "2023-05-26T19:53:00" | 119.809998 | 119.809998 | 119.739998 | 119.75 | 2,119 |
A | "2023-05-26T19:54:00" | 119.699997 | 119.730003 | 119.620003 | 119.620003 | 1,385 |
A | "2023-05-26T19:55:00" | 119.650002 | 119.709999 | 119.629997 | 119.709999 | 2,651 |
A | "2023-05-26T19:56:00" | 119.684998 | 119.690002 | 119.684998 | 119.690002 | 1,510 |
A | "2023-05-26T19:57:00" | 119.660004 | 119.660004 | 119.580002 | 119.605003 | 3,062 |
A | "2023-05-26T19:58:00" | 119.629997 | 119.669998 | 119.629997 | 119.669998 | 1,350 |
A | "2023-05-26T19:59:00" | 119.675003 | 119.675003 | 119.650002 | 119.660004 | 1,932 |
A | "2023-05-26T20:00:00" | 119.669998 | 119.739998 | 119.669998 | 119.709999 | 5,613 |
A | "2023-05-26T20:01:00" | 119.75 | 119.754997 | 119.75 | 119.754997 | 575 |
A | "2023-05-26T20:02:00" | 119.760002 | 119.760002 | 119.684998 | 119.684998 | 1,599 |
A | "2023-05-26T20:03:00" | 119.699997 | 119.735001 | 119.68 | 119.735001 | 2,401 |
A | "2023-05-26T20:04:00" | 119.754997 | 119.754997 | 119.709999 | 119.75 | 4,147 |
A | "2023-05-26T20:05:00" | 119.760002 | 119.760002 | 119.629997 | 119.629997 | 3,170 |
A | "2023-05-26T20:06:00" | 119.660004 | 119.660004 | 119.654404 | 119.654404 | 612 |
A | "2023-05-26T20:07:00" | 119.665001 | 119.690002 | 119.599998 | 119.620003 | 3,267 |
A | "2023-05-26T20:08:00" | 119.599998 | 119.628998 | 119.580002 | 119.628998 | 639 |
A | "2023-05-26T20:09:00" | 119.595001 | 119.595001 | 119.550003 | 119.589996 | 2,287 |
A | "2023-05-26T20:10:00" | 119.610001 | 119.639999 | 119.599998 | 119.599998 | 1,910 |
A | "2023-05-26T20:11:00" | 119.610001 | 119.614998 | 119.610001 | 119.614998 | 367 |
A | "2023-05-26T20:12:00" | 119.589996 | 119.629997 | 119.574997 | 119.574997 | 3,420 |
A | "2023-05-26T20:13:00" | 119.599998 | 119.610001 | 119.57 | 119.610001 | 2,151 |
A | "2023-05-26T20:14:00" | 119.620003 | 119.629997 | 119.614998 | 119.629997 | 865 |
A | "2023-05-26T20:15:00" | 119.629997 | 119.650002 | 119.610001 | 119.620003 | 3,318 |
A | "2023-05-26T20:16:00" | 119.610001 | 119.610001 | 119.589996 | 119.589996 | 958 |
A | "2023-05-26T20:17:00" | 119.580002 | 119.580002 | 119.540001 | 119.580002 | 3,175 |
A | "2023-05-26T20:18:00" | 119.629997 | 119.790001 | 119.629997 | 119.760002 | 3,906 |
A | "2023-05-26T20:19:00" | 119.75 | 119.800003 | 119.75 | 119.800003 | 1,435 |
A | "2023-05-26T20:20:00" | 119.779999 | 119.779999 | 119.720001 | 119.739998 | 2,417 |
A | "2023-05-26T20:21:00" | 119.769997 | 119.779999 | 119.769997 | 119.775002 | 653 |
A | "2023-05-26T20:22:00" | 119.800003 | 119.800003 | 119.699997 | 119.699997 | 1,835 |
A | "2023-05-26T20:23:00" | 119.68 | 119.68 | 119.669998 | 119.669998 | 798 |
A | "2023-05-26T20:24:00" | 119.690002 | 119.690002 | 119.690002 | 119.690002 | 113 |
A | "2023-05-26T20:25:00" | 119.690002 | 119.779999 | 119.690002 | 119.779999 | 2,552 |
A | "2023-05-26T20:26:00" | 119.800003 | 119.830002 | 119.800003 | 119.830002 | 1,242 |
A | "2023-05-26T20:27:00" | 119.849998 | 119.879997 | 119.839996 | 119.870003 | 1,998 |
A | "2023-05-26T20:28:00" | 119.879997 | 119.889999 | 119.849998 | 119.885002 | 4,055 |
A | "2023-05-26T20:29:00" | 119.889999 | 119.889999 | 119.860001 | 119.889999 | 1,880 |