timestamp timestamp[ns, tz=UTC]date 1992-01-02 14:30:00 1999-05-28 21:09:00 | open float64 0 10k | high float64 0 10k | low float64 0 10k | close float64 0 10k | volume float64 1 67.3M | ticker stringlengths 1 10 |
|---|---|---|---|---|---|---|
2025-07-31T18:24:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 205 | ORGO |
2025-07-31T18:25:00Z | 4.605 | 4.605 | 4.6 | 4.6 | 413 | ORGO |
2025-07-31T18:26:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 226 | ORGO |
2025-07-31T18:27:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 3,026 | ORGO |
2025-07-31T18:29:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 1,725 | ORGO |
2025-07-31T18:35:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 453 | ORGO |
2025-07-31T18:36:00Z | 4.615 | 4.62 | 4.615 | 4.615 | 1,822 | ORGO |
2025-07-31T18:37:00Z | 4.615 | 4.615 | 4.615 | 4.615 | 424 | ORGO |
2025-07-31T18:38:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 1,642 | ORGO |
2025-07-31T18:39:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 368 | ORGO |
2025-07-31T18:41:00Z | 4.6 | 4.6 | 4.6 | 4.6 | 125 | ORGO |
2025-07-31T18:45:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 1,566 | ORGO |
2025-07-31T18:46:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 735 | ORGO |
2025-07-31T18:49:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 1,189 | ORGO |
2025-07-31T18:50:00Z | 4.62 | 4.625 | 4.62 | 4.625 | 1,154 | ORGO |
2025-07-31T18:52:00Z | 4.625 | 4.625 | 4.625 | 4.625 | 370 | ORGO |
2025-07-31T18:53:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 287 | ORGO |
2025-07-31T18:57:00Z | 4.62 | 4.62 | 4.615 | 4.615 | 1,095 | ORGO |
2025-07-31T18:59:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 345 | ORGO |
2025-07-31T19:00:00Z | 4.615 | 4.615 | 4.615 | 4.615 | 2,191 | ORGO |
2025-07-31T19:05:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 1,662 | ORGO |
2025-07-31T19:08:00Z | 4.62 | 4.62 | 4.615 | 4.615 | 1,463 | ORGO |
2025-07-31T19:10:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 1,574 | ORGO |
2025-07-31T19:11:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 1,284 | ORGO |
2025-07-31T19:14:00Z | 4.61 | 4.615 | 4.61 | 4.615 | 208 | ORGO |
2025-07-31T19:15:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 573 | ORGO |
2025-07-31T19:16:00Z | 4.61 | 4.61 | 4.6 | 4.6 | 1,150 | ORGO |
2025-07-31T19:17:00Z | 4.605 | 4.61 | 4.605 | 4.61 | 1,289 | ORGO |
2025-07-31T19:18:00Z | 4.615 | 4.615 | 4.615 | 4.615 | 401 | ORGO |
2025-07-31T19:19:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 1,623 | ORGO |
2025-07-31T19:20:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 734 | ORGO |
2025-07-31T19:21:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 348 | ORGO |
2025-07-31T19:22:00Z | 4.615 | 4.615 | 4.615 | 4.615 | 568 | ORGO |
2025-07-31T19:23:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 2,442 | ORGO |
2025-07-31T19:25:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 301 | ORGO |
2025-07-31T19:28:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 359 | ORGO |
2025-07-31T19:30:00Z | 4.62 | 4.62 | 4.615 | 4.615 | 1,802 | ORGO |
2025-07-31T19:32:00Z | 4.615 | 4.615 | 4.61 | 4.61 | 508 | ORGO |
2025-07-31T19:34:00Z | 4.61 | 4.61 | 4.605 | 4.605 | 2,778 | ORGO |
2025-07-31T19:35:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 2,112 | ORGO |
2025-07-31T19:37:00Z | 4.61 | 4.61 | 4.61 | 4.61 | 309 | ORGO |
2025-07-31T19:38:00Z | 4.61 | 4.61 | 4.605 | 4.605 | 421 | ORGO |
2025-07-31T19:40:00Z | 4.6 | 4.6 | 4.595 | 4.595 | 3,019 | ORGO |
2025-07-31T19:41:00Z | 4.6 | 4.605 | 4.6 | 4.605 | 2,419 | ORGO |
2025-07-31T19:42:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 253 | ORGO |
2025-07-31T19:43:00Z | 4.605 | 4.605 | 4.605 | 4.605 | 344 | ORGO |
2025-07-31T19:45:00Z | 4.61 | 4.615 | 4.61 | 4.615 | 2,559 | ORGO |
2025-07-31T19:47:00Z | 4.61 | 4.615 | 4.61 | 4.615 | 1,875 | ORGO |
2025-07-31T19:48:00Z | 4.615 | 4.615 | 4.615 | 4.615 | 356 | ORGO |
2025-07-31T19:49:00Z | 4.615 | 4.62 | 4.615 | 4.62 | 1,530 | ORGO |
2025-07-31T19:50:00Z | 4.62 | 4.62 | 4.61 | 4.62 | 3,358 | ORGO |
2025-07-31T19:51:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 2,189 | ORGO |
2025-07-31T19:52:00Z | 4.625 | 4.625 | 4.625 | 4.625 | 2,182 | ORGO |
2025-07-31T19:53:00Z | 4.625 | 4.625 | 4.625 | 4.625 | 1,211 | ORGO |
2025-07-31T19:55:00Z | 4.62 | 4.62 | 4.61 | 4.61 | 5,880 | ORGO |
2025-07-31T19:56:00Z | 4.61 | 4.61 | 4.605 | 4.61 | 4,030 | ORGO |
2025-07-31T19:57:00Z | 4.61 | 4.62 | 4.61 | 4.62 | 10,547 | ORGO |
2025-07-31T19:58:00Z | 4.62 | 4.625 | 4.615 | 4.615 | 17,003 | ORGO |
2025-07-31T19:59:00Z | 4.62 | 4.63 | 4.62 | 4.625 | 17,937 | ORGO |
2025-07-31T20:00:00Z | 4.62 | 4.62 | 4.62 | 4.62 | 77,026 | ORGO |
2025-07-31T22:53:00Z | 4.65 | 4.65 | 4.65 | 4.65 | 100 | ORGO |
2025-07-31T22:55:00Z | 4.74 | 4.74 | 4.74 | 4.74 | 439 | ORGO |
2025-07-31T22:57:00Z | 4.73 | 4.73 | 4.73 | 4.73 | 419 | ORGO |
2025-07-31T22:58:00Z | 4.75 | 4.75 | 4.74 | 4.74 | 617 | ORGO |
2025-07-31T22:59:00Z | 4.73 | 4.73 | 4.7 | 4.7 | 582 | ORGO |
2025-07-31T23:01:00Z | 4.75 | 4.75 | 4.7 | 4.7 | 601 | ORGO |
2025-07-31T23:02:00Z | 4.73 | 4.73 | 4.7 | 4.7 | 301 | ORGO |
2025-07-31T23:03:00Z | 4.73 | 4.73 | 4.7 | 4.7 | 700 | ORGO |
2025-07-31T23:04:00Z | 4.71 | 4.71 | 4.7 | 4.7 | 302 | ORGO |
2025-07-31T23:05:00Z | 4.56 | 4.61 | 4.56 | 4.61 | 620 | ORGO |
2025-07-31T23:06:00Z | 4.57 | 4.61 | 4.57 | 4.61 | 500 | ORGO |
2025-07-31T23:07:00Z | 4.57 | 4.57 | 4.57 | 4.57 | 800 | ORGO |
2025-07-31T23:08:00Z | 4.48 | 4.49 | 4.48 | 4.49 | 1,027 | ORGO |
2025-07-31T23:10:00Z | 4.45 | 4.48 | 4.45 | 4.48 | 500 | ORGO |
2025-07-31T23:11:00Z | 4.43 | 4.44 | 4.43 | 4.44 | 600 | ORGO |
2025-07-31T23:12:00Z | 4.41 | 4.45 | 4.41 | 4.45 | 800 | ORGO |
2025-07-31T23:13:00Z | 4.41 | 4.41 | 4.41 | 4.41 | 734 | ORGO |
2025-07-31T23:14:00Z | 4.41 | 4.45 | 4.41 | 4.45 | 1,461 | ORGO |
2025-07-31T23:15:00Z | 4.42 | 4.43 | 4.42 | 4.43 | 500 | ORGO |
2025-07-31T23:16:00Z | 4.43 | 4.55 | 4.43 | 4.55 | 835 | ORGO |
2025-07-31T23:18:00Z | 4.65 | 4.65 | 4.65 | 4.65 | 471 | ORGO |
2025-07-31T23:19:00Z | 4.71 | 4.71 | 4.71 | 4.71 | 306 | ORGO |
2025-07-31T23:20:00Z | 4.66 | 4.66 | 4.66 | 4.66 | 373 | ORGO |
2025-07-31T23:27:00Z | 4.63 | 4.64 | 4.63 | 4.64 | 1,150 | ORGO |
2025-07-31T23:28:00Z | 4.65 | 4.66 | 4.65 | 4.66 | 960 | ORGO |
2025-07-31T23:29:00Z | 4.64 | 4.64 | 4.64 | 4.64 | 540 | ORGO |
2025-07-31T23:30:00Z | 4.63 | 4.63 | 4.63 | 4.63 | 869 | ORGO |
2025-07-31T23:56:00Z | 4.96 | 4.96 | 4.96 | 4.96 | 100 | ORGO |