timestamp stringdate 2019-01-01 00:00:00 2026-08-17 14:45:00 | open float64 251 35.4k | high float64 251 35.4k | low float64 251 35.4k | close float64 251 35.4k | tick_volume int64 1 43.2k | spread int64 7 600 | real_volume int64 0 0 |
|---|---|---|---|---|---|---|---|
2021-06-19 00:00:00+00:00 | 4,221.32 | 4,296.11 | 3,996.95 | 4,191.59 | 43,023 | 112 | 0 |
2021-06-20 00:00:00+00:00 | 4,190.28 | 4,350.79 | 4,130.07 | 4,149.62 | 43,024 | 112 | 0 |
2021-06-21 00:00:00+00:00 | 4,149.6 | 4,200.14 | 3,957.24 | 4,015.61 | 43,055 | 112 | 0 |
2021-06-22 00:00:00+00:00 | 4,016.53 | 4,333.35 | 3,900.46 | 4,183.24 | 43,043 | 112 | 0 |
2021-06-23 00:00:00+00:00 | 4,183.22 | 4,533.94 | 4,081.72 | 4,455.28 | 43,047 | 112 | 0 |
2021-06-24 00:00:00+00:00 | 4,456.26 | 4,673.35 | 4,375.29 | 4,509.55 | 43,073 | 112 | 0 |
2021-06-25 00:00:00+00:00 | 4,507.58 | 4,731.41 | 4,399.49 | 4,399.49 | 43,052 | 112 | 0 |
2021-06-26 00:00:00+00:00 | 4,399.25 | 4,577.87 | 4,331.34 | 4,346.73 | 43,052 | 119 | 0 |
2021-06-27 00:00:00+00:00 | 4,347.33 | 4,559.8 | 4,226.53 | 4,273.32 | 43,050 | 119 | 0 |
2021-06-28 00:00:00+00:00 | 4,273.7 | 4,347.78 | 3,862.67 | 3,955.3 | 43,033 | 119 | 0 |
2021-06-29 00:00:00+00:00 | 3,955.19 | 4,102.82 | 3,759.86 | 3,998.53 | 43,018 | 119 | 0 |
2021-06-30 00:00:00+00:00 | 3,999.28 | 4,135.56 | 3,864.55 | 4,090.28 | 43,020 | 119 | 0 |
2021-07-01 00:00:00+00:00 | 4,091.53 | 4,208.22 | 3,943.37 | 4,010.21 | 43,014 | 119 | 0 |
2021-07-02 00:00:00+00:00 | 4,010.05 | 4,071.86 | 3,923.3 | 4,041.01 | 43,044 | 104 | 0 |
2021-07-03 00:00:00+00:00 | 4,041.2 | 4,437.19 | 4,041.2 | 4,428.55 | 43,027 | 104 | 0 |
2021-07-04 00:00:00+00:00 | 4,429.87 | 4,522.05 | 4,203.81 | 4,353.26 | 43,051 | 104 | 0 |
2021-07-05 00:00:00+00:00 | 4,353.51 | 4,674.39 | 4,142.94 | 4,572.65 | 43,053 | 104 | 0 |
2021-07-06 00:00:00+00:00 | 4,571.93 | 4,658.19 | 4,313.3 | 4,412.83 | 43,038 | 104 | 0 |
2021-07-07 00:00:00+00:00 | 4,412.39 | 4,861.42 | 4,354.89 | 4,740.33 | 43,052 | 104 | 0 |
2021-07-08 00:00:00+00:00 | 4,739.66 | 4,756.91 | 4,204.69 | 4,226.68 | 43,057 | 104 | 0 |
2021-07-09 00:00:00+00:00 | 4,226.95 | 4,606.79 | 4,152.4 | 4,412.48 | 43,052 | 104 | 0 |
2021-07-10 00:00:00+00:00 | 4,413.68 | 4,758.94 | 4,385.61 | 4,751.9 | 43,045 | 113 | 0 |
2021-07-11 00:00:00+00:00 | 4,752.41 | 5,387.07 | 4,733.15 | 5,127.03 | 43,069 | 113 | 0 |
2021-07-12 00:00:00+00:00 | 5,126.86 | 5,595.76 | 5,124.68 | 5,540.27 | 43,086 | 113 | 0 |
2021-07-13 00:00:00+00:00 | 5,538.19 | 5,565.43 | 4,954.5 | 5,144.42 | 43,073 | 113 | 0 |
2021-07-14 00:00:00+00:00 | 5,145.2 | 5,700.57 | 5,143.18 | 5,411.59 | 43,068 | 113 | 0 |
2021-07-15 00:00:00+00:00 | 5,410.64 | 5,842.59 | 5,348.27 | 5,715.78 | 43,078 | 113 | 0 |
2021-07-16 00:00:00+00:00 | 5,714.43 | 6,014.5 | 5,534.18 | 5,918.13 | 43,104 | 113 | 0 |
2021-07-17 00:00:00+00:00 | 5,918.74 | 6,000.44 | 5,551.39 | 5,804.45 | 43,076 | 149 | 0 |
2021-07-18 00:00:00+00:00 | 5,805.66 | 6,113.16 | 5,588.38 | 5,868.63 | 43,045 | 149 | 0 |
2021-07-19 00:00:00+00:00 | 5,868.39 | 5,976.54 | 5,542.29 | 5,835.99 | 43,066 | 149 | 0 |
2021-07-20 00:00:00+00:00 | 5,836.15 | 6,408.2 | 5,772.53 | 6,161.01 | 43,090 | 149 | 0 |
2021-07-21 00:00:00+00:00 | 6,159.64 | 6,442.21 | 6,000.58 | 6,204.31 | 43,093 | 149 | 0 |
2021-07-22 00:00:00+00:00 | 6,202.65 | 6,532.5 | 5,930.07 | 6,260.77 | 43,087 | 149 | 0 |
2021-07-23 00:00:00+00:00 | 6,261.58 | 6,373.99 | 5,998.8 | 6,284.68 | 43,089 | 149 | 0 |
2021-07-24 00:00:00+00:00 | 6,285.36 | 6,775.91 | 6,285.36 | 6,649.9 | 43,107 | 165 | 0 |
2021-07-25 00:00:00+00:00 | 6,652.23 | 6,740.76 | 6,322.25 | 6,372.33 | 43,107 | 165 | 0 |
2021-07-26 00:00:00+00:00 | 6,371.49 | 6,662.27 | 6,249.14 | 6,505.97 | 43,108 | 165 | 0 |
2021-07-27 00:00:00+00:00 | 6,507.3 | 6,966.86 | 6,263.26 | 6,266.3 | 43,103 | 165 | 0 |
2021-07-28 00:00:00+00:00 | 6,268.93 | 6,808.5 | 6,267.08 | 6,491.92 | 43,110 | 165 | 0 |
2021-07-29 00:00:00+00:00 | 6,491.27 | 6,519.38 | 6,122.76 | 6,163.82 | 43,101 | 165 | 0 |
2021-07-30 00:00:00+00:00 | 6,161.5 | 6,191.03 | 5,757.87 | 6,030.39 | 43,090 | 165 | 0 |
2021-07-31 00:00:00+00:00 | 6,029.16 | 6,104.45 | 5,513.1 | 5,518.04 | 43,093 | 165 | 0 |
2021-08-01 00:00:00+00:00 | 5,517.14 | 6,351.34 | 5,513.3 | 6,330.66 | 43,106 | 165 | 0 |
2021-08-02 00:00:00+00:00 | 6,331.62 | 6,484.41 | 6,166.59 | 6,440.3 | 43,098 | 165 | 0 |
2021-08-03 00:00:00+00:00 | 6,440.95 | 7,061.5 | 6,413.43 | 6,545.98 | 43,105 | 165 | 0 |
2021-08-04 00:00:00+00:00 | 6,545.13 | 6,864.18 | 6,350.97 | 6,585.16 | 43,108 | 165 | 0 |
2021-08-05 00:00:00+00:00 | 6,583.85 | 6,740.65 | 6,342.72 | 6,676.22 | 43,101 | 165 | 0 |
2021-08-06 00:00:00+00:00 | 6,676.03 | 6,737.38 | 6,340.65 | 6,550.04 | 43,106 | 165 | 0 |
2021-08-07 00:00:00+00:00 | 6,550.91 | 6,699.88 | 6,222.59 | 6,486.71 | 43,107 | 176 | 0 |
2021-08-08 00:00:00+00:00 | 6,485.65 | 6,971.7 | 6,452.3 | 6,785.72 | 43,134 | 176 | 0 |
2021-08-09 00:00:00+00:00 | 6,787.76 | 6,921.54 | 6,576.44 | 6,776.99 | 43,089 | 176 | 0 |
2021-08-10 00:00:00+00:00 | 6,776.35 | 7,477.43 | 6,689.15 | 7,104.75 | 43,120 | 176 | 0 |
2021-08-11 00:00:00+00:00 | 7,106.24 | 7,135.16 | 6,673.19 | 6,686.58 | 43,113 | 176 | 0 |
2021-08-12 00:00:00+00:00 | 6,685.8 | 6,802.99 | 6,453.38 | 6,536.67 | 43,103 | 176 | 0 |
2021-08-13 00:00:00+00:00 | 6,539.06 | 6,816.49 | 6,430.55 | 6,439.65 | 43,096 | 173 | 0 |
2021-08-14 00:00:00+00:00 | 6,435.73 | 6,940.46 | 6,435.73 | 6,649.78 | 43,086 | 173 | 0 |
2021-08-15 00:00:00+00:00 | 6,648.62 | 6,740.77 | 6,211.67 | 6,274.85 | 43,099 | 173 | 0 |
2021-08-16 00:00:00+00:00 | 6,277.42 | 6,469.72 | 5,913.22 | 5,928.7 | 43,104 | 173 | 0 |
2021-08-17 00:00:00+00:00 | 5,931.67 | 6,377.69 | 5,890.43 | 6,006.11 | 43,085 | 173 | 0 |
2021-08-18 00:00:00+00:00 | 6,006.76 | 6,119.02 | 5,680.82 | 5,832 | 43,107 | 173 | 0 |
2021-08-19 00:00:00+00:00 | 5,832.65 | 6,030.22 | 5,578.43 | 5,589.64 | 42,897 | 173 | 0 |
2021-08-20 00:00:00+00:00 | 5,590.28 | 5,881.3 | 5,461.58 | 5,566.86 | 43,083 | 148 | 0 |
2021-08-21 00:00:00+00:00 | 5,568.34 | 5,641.95 | 5,353.3 | 5,540.41 | 43,092 | 148 | 0 |
2021-08-22 00:00:00+00:00 | 5,542.22 | 6,216.88 | 5,454.45 | 6,166.88 | 43,113 | 148 | 0 |
2021-08-23 00:00:00+00:00 | 6,166.47 | 6,365.67 | 5,967.94 | 6,033.04 | 43,082 | 148 | 0 |
2021-08-24 00:00:00+00:00 | 6,035.2 | 6,273.41 | 5,516.9 | 5,585.3 | 43,092 | 148 | 0 |
2021-08-25 00:00:00+00:00 | 5,585.95 | 6,137.55 | 5,541.4 | 5,888.48 | 42,951 | 148 | 0 |
2021-08-26 00:00:00+00:00 | 5,887.08 | 6,479.25 | 5,715.36 | 6,071.62 | 43,098 | 148 | 0 |
2021-08-27 00:00:00+00:00 | 6,069.73 | 6,175.61 | 5,746.1 | 5,763.13 | 43,072 | 148 | 0 |
2021-08-28 00:00:00+00:00 | 5,761.97 | 5,905.9 | 5,653.9 | 5,809.79 | 43,077 | 160 | 0 |
2021-08-29 00:00:00+00:00 | 5,808.86 | 6,099.19 | 5,661.35 | 6,085.42 | 43,094 | 160 | 0 |
2021-08-30 00:00:00+00:00 | 6,084.72 | 6,435.11 | 5,935.23 | 6,144.33 | 43,091 | 160 | 0 |
2021-08-31 00:00:00+00:00 | 6,142.95 | 6,369.08 | 5,948.85 | 6,340.92 | 43,102 | 160 | 0 |
2021-09-01 00:00:00+00:00 | 6,342.32 | 6,725.41 | 6,286.46 | 6,400.91 | 43,109 | 160 | 0 |
2021-09-02 00:00:00+00:00 | 6,401.42 | 7,631.86 | 6,387.59 | 7,336.97 | 43,100 | 160 | 0 |
2021-09-03 00:00:00+00:00 | 7,336.55 | 7,700.36 | 7,262.88 | 7,640.51 | 43,116 | 160 | 0 |
2021-09-04 00:00:00+00:00 | 7,638.83 | 8,281.01 | 7,559.73 | 8,030.99 | 43,111 | 193 | 0 |
2021-09-05 00:00:00+00:00 | 8,030.97 | 8,151.61 | 7,569.28 | 7,692.67 | 43,122 | 193 | 0 |
2021-09-06 00:00:00+00:00 | 7,692.35 | 7,728.07 | 7,366.36 | 7,428.88 | 43,105 | 193 | 0 |
2021-09-07 00:00:00+00:00 | 7,428.97 | 7,668.18 | 6,789.41 | 6,912.7 | 43,093 | 193 | 0 |
2021-09-08 00:00:00+00:00 | 6,910.37 | 7,392.43 | 6,902.34 | 7,234.25 | 43,107 | 193 | 0 |
2021-09-09 00:00:00+00:00 | 7,231.84 | 7,556.66 | 7,197.46 | 7,424.23 | 43,099 | 193 | 0 |
2021-09-10 00:00:00+00:00 | 7,426.13 | 7,688.23 | 7,365.88 | 7,551.41 | 43,117 | 193 | 0 |
2021-09-11 00:00:00+00:00 | 7,549.04 | 7,549.66 | 7,018.04 | 7,402.54 | 43,119 | 196 | 0 |
2021-09-12 00:00:00+00:00 | 7,403.46 | 7,893.44 | 7,130.9 | 7,446.84 | 43,100 | 196 | 0 |
2021-09-13 00:00:00+00:00 | 7,445.62 | 7,595.49 | 6,752.8 | 7,025.81 | 43,091 | 196 | 0 |
2021-09-14 00:00:00+00:00 | 7,026.17 | 7,523.32 | 6,921.8 | 7,427.58 | 43,092 | 196 | 0 |
2021-09-15 00:00:00+00:00 | 7,429.42 | 7,451.72 | 7,016.14 | 7,089.9 | 43,121 | 196 | 0 |
2021-09-16 00:00:00+00:00 | 7,090.28 | 7,549.46 | 7,035.97 | 7,257.71 | 43,115 | 196 | 0 |
2021-09-17 00:00:00+00:00 | 7,256.85 | 7,720.63 | 7,149.31 | 7,554.35 | 43,106 | 195 | 0 |
2021-09-18 00:00:00+00:00 | 7,550.9 | 7,797.13 | 7,357.1 | 7,795.48 | 43,114 | 195 | 0 |
2021-09-19 00:00:00+00:00 | 7,793.73 | 8,095.37 | 7,532.07 | 7,888.64 | 43,098 | 195 | 0 |
2021-09-20 00:00:00+00:00 | 7,887.4 | 8,255.52 | 7,751.3 | 8,022.37 | 43,137 | 195 | 0 |
2021-09-21 00:00:00+00:00 | 8,022.51 | 8,471.1 | 7,785.18 | 8,464.04 | 43,125 | 195 | 0 |
2021-09-22 00:00:00+00:00 | 8,465.6 | 8,648.57 | 8,089 | 8,577.25 | 43,126 | 195 | 0 |
2021-09-23 00:00:00+00:00 | 8,573.88 | 8,949.14 | 8,338.29 | 8,684.33 | 43,140 | 195 | 0 |
2021-09-24 00:00:00+00:00 | 8,685.6 | 8,946.93 | 8,624.87 | 8,848.99 | 43,140 | 195 | 0 |
2021-09-25 00:00:00+00:00 | 8,847.72 | 9,156.85 | 8,471.23 | 9,016.25 | 43,133 | 230 | 0 |
2021-09-26 00:00:00+00:00 | 9,020.18 | 9,096.07 | 8,479.16 | 8,479.16 | 43,070 | 200 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.