date string | asset_id string | open float64 | high float64 | low float64 | close float64 | volume float64 | vwap float64 | tradable int64 |
|---|---|---|---|---|---|---|---|---|
2022-01-04T00:00:00.000000 | SYN00000 | 41.874798 | 42.083382 | 41.611034 | 41.636463 | 6,975,061 | 41.801418 | 1 |
2022-01-04T00:00:00.000000 | SYN00001 | 25.276588 | 25.620697 | 25.16342 | 25.465273 | 1,622,307.75 | 25.381495 | 1 |
2022-01-04T00:00:00.000000 | SYN00002 | 49.464401 | 49.793186 | 48.817299 | 49.103672 | 2,052,431.12 | 49.29464 | 1 |
2022-01-04T00:00:00.000000 | SYN00003 | 13.758237 | 13.801803 | 13.588634 | 13.668875 | 3,304,407.5 | 13.704387 | 1 |
2022-01-04T00:00:00.000000 | SYN00004 | 5.056363 | 5.168982 | 5.054633 | 5.1427 | 5,573,919.5 | 5.10567 | 1 |
2022-01-04T00:00:00.000000 | SYN00005 | 14.74722 | 14.807347 | 14.474262 | 14.530024 | 4,118,257.5 | 14.639713 | 1 |
2022-01-04T00:00:00.000000 | SYN00006 | 38.67989 | 39.478874 | 38.530308 | 39.209694 | 1,501,954 | 38.97469 | 1 |
2022-01-04T00:00:00.000000 | SYN00007 | 30.936434 | 31.105444 | 30.76198 | 30.876377 | 3,219,400.5 | 30.920059 | 1 |
2022-01-04T00:00:00.000000 | SYN00008 | 6.763293 | 6.791289 | 6.676257 | 6.682471 | 3,578,513.5 | 6.728328 | 1 |
2022-01-04T00:00:00.000000 | SYN00009 | 40.119469 | 40.242561 | 39.871578 | 39.97937 | 4,170,329 | 40.053246 | 1 |
2022-01-04T00:00:00.000000 | SYN00010 | 20.0457 | 20.317488 | 19.92918 | 20.199392 | 1,689,992 | 20.12294 | 1 |
2022-01-04T00:00:00.000000 | SYN00011 | 6.425045 | 6.426972 | 6.404783 | 6.410798 | 1,644,322.88 | 6.4169 | 1 |
2022-01-04T00:00:00.000000 | SYN00012 | 42.430573 | 42.640541 | 42.215706 | 42.348194 | 5,117,551.5 | 42.408752 | 1 |
2022-01-04T00:00:00.000000 | SYN00013 | 31.97789 | 32.625786 | 31.873877 | 32.374325 | 2,124,047.75 | 32.212971 | 1 |
2022-01-04T00:00:00.000000 | SYN00014 | 5.706804 | 5.710707 | 5.660074 | 5.662169 | 2,330,463.75 | 5.684938 | 1 |
2022-01-04T00:00:00.000000 | SYN00015 | 50.432209 | 50.787148 | 49.947617 | 50.00415 | 2,969,734 | 50.292782 | 1 |
2022-01-04T00:00:00.000000 | SYN00016 | 19.712826 | 19.759777 | 19.604784 | 19.688208 | 3,802,057.75 | 19.691399 | 1 |
2022-01-04T00:00:00.000000 | SYN00017 | 26.529064 | 26.638668 | 26.518255 | 26.558123 | 2,175,508 | 26.561028 | 1 |
2022-01-04T00:00:00.000000 | SYN00018 | 19.460659 | 19.477844 | 19.455013 | 19.463768 | 3,648,701.25 | 19.464321 | 1 |
2022-01-04T00:00:00.000000 | SYN00019 | 13.817043 | 13.987929 | 13.714616 | 13.796167 | 3,687,940 | 13.828939 | 1 |
2022-01-04T00:00:00.000000 | SYN00020 | 46.149414 | 46.582222 | 45.70137 | 45.866028 | 2,409,923 | 46.07476 | 1 |
2022-01-04T00:00:00.000000 | SYN00021 | 33.66935 | 33.826244 | 33.486294 | 33.581848 | 2,264,901.5 | 33.640934 | 1 |
2022-01-04T00:00:00.000000 | SYN00022 | 14.50052 | 14.653128 | 14.467496 | 14.610581 | 4,025,925.75 | 14.557932 | 1 |
2022-01-04T00:00:00.000000 | SYN00023 | 20.94878 | 21.047718 | 20.863083 | 20.981909 | 1,206,724.75 | 20.960373 | 1 |
2022-01-04T00:00:00.000000 | SYN00024 | 50.777523 | 51.146915 | 49.919735 | 50.269508 | 4,176,394.25 | 50.52842 | 1 |
2022-01-04T00:00:00.000000 | SYN00025 | 45.91396 | 46.095058 | 45.738167 | 45.793167 | 4,876,339 | 45.88509 | 1 |
2022-01-04T00:00:00.000000 | SYN00026 | 44.568699 | 44.763371 | 44.509872 | 44.634491 | 2,486,580.75 | 44.619106 | 1 |
2022-01-04T00:00:00.000000 | SYN00027 | 12.883198 | 13.177088 | 12.878207 | 13.140109 | 8,281,344.5 | 13.019651 | 1 |
2022-01-04T00:00:00.000000 | SYN00028 | 41.323029 | 41.685089 | 40.978283 | 41.522423 | 4,523,529.5 | 41.377205 | 1 |
2022-01-04T00:00:00.000000 | SYN00029 | 14.510439 | 14.617443 | 14.450234 | 14.608316 | 6,588,278.5 | 14.546608 | 1 |
2022-01-04T00:00:00.000000 | SYN00030 | 19.33329 | 19.706274 | 19.249798 | 19.696917 | 4,253,681.5 | 19.496569 | 1 |
2022-01-04T00:00:00.000000 | SYN00031 | 36.495842 | 36.997089 | 36.446438 | 36.809715 | 1,632,612 | 36.687271 | 1 |
2022-01-04T00:00:00.000000 | SYN00032 | 25.126286 | 25.692453 | 25.067621 | 25.429245 | 4,480,382.5 | 25.328901 | 1 |
2022-01-04T00:00:00.000000 | SYN00033 | 12.845489 | 13.006905 | 12.829893 | 12.98009 | 5,958,413 | 12.915594 | 1 |
2022-01-04T00:00:00.000000 | SYN00034 | 24.080053 | 24.096211 | 23.823969 | 23.966938 | 2,311,902.75 | 23.991793 | 1 |
2022-01-04T00:00:00.000000 | SYN00035 | 9.991458 | 10.069719 | 9.97099 | 10.034017 | 1,891,321.25 | 10.016546 | 1 |
2022-01-04T00:00:00.000000 | SYN00036 | 29.362722 | 29.754618 | 29.277172 | 29.690977 | 5,718,878.5 | 29.521372 | 1 |
2022-01-04T00:00:00.000000 | SYN00037 | 28.519178 | 28.619803 | 28.307028 | 28.350145 | 3,925,439 | 28.44904 | 1 |
2022-01-04T00:00:00.000000 | SYN00038 | 34.132023 | 34.255734 | 33.374611 | 33.580219 | 3,915,371.25 | 33.835648 | 1 |
2022-01-04T00:00:00.000000 | SYN00039 | 6.442139 | 6.462487 | 6.37631 | 6.416161 | 6,563,493.5 | 6.424274 | 1 |
2022-01-04T00:00:00.000000 | SYN00040 | 37.233711 | 37.267792 | 36.842331 | 36.951664 | 5,432,114 | 37.073875 | 1 |
2022-01-04T00:00:00.000000 | SYN00041 | 35.888165 | 36.352074 | 35.71233 | 36.21722 | 1,104,319.62 | 36.042446 | 1 |
2022-01-04T00:00:00.000000 | SYN00042 | 8.320721 | 8.327896 | 8.227161 | 8.246331 | 2,707,760 | 8.280527 | 1 |
2022-01-04T00:00:00.000000 | SYN00043 | 41.746796 | 41.931938 | 41.288384 | 41.613373 | 1,565,370 | 41.645123 | 1 |
2022-01-04T00:00:00.000000 | SYN00044 | 24.536585 | 24.584892 | 24.265001 | 24.448879 | 3,559,492 | 24.458839 | 1 |
2022-01-04T00:00:00.000000 | SYN00045 | 45.942875 | 46.151836 | 45.519344 | 45.728741 | 4,299,486 | 45.835701 | 1 |
2022-01-04T00:00:00.000000 | SYN00046 | 40.17762 | 40.213455 | 39.871342 | 40.114731 | 7,414,151.5 | 40.094288 | 1 |
2022-01-04T00:00:00.000000 | SYN00047 | 19.674845 | 19.979767 | 19.673405 | 19.857994 | 2,619,580.75 | 19.796503 | 1 |
2022-01-04T00:00:00.000000 | SYN00048 | 49.086186 | 49.259708 | 48.383514 | 48.666874 | 6,612,101 | 48.849072 | 1 |
2022-01-04T00:00:00.000000 | SYN00049 | 33.957996 | 34.651642 | 33.802834 | 34.487316 | 3,070,307.75 | 34.224949 | 1 |
2022-01-04T00:00:00.000000 | SYN00050 | 16.835415 | 17.014151 | 16.486624 | 16.639889 | 1,392,323.38 | 16.744019 | 1 |
2022-01-04T00:00:00.000000 | SYN00051 | 40.143623 | 40.316742 | 39.583363 | 39.728008 | 3,056,125.75 | 39.942936 | 1 |
2022-01-04T00:00:00.000000 | SYN00052 | 13.663375 | 13.892644 | 13.652615 | 13.880203 | 3,099,043.5 | 13.772209 | 1 |
2022-01-04T00:00:00.000000 | SYN00053 | 21.191881 | 21.618198 | 20.99577 | 21.451372 | 2,600,114.25 | 21.314306 | 1 |
2022-01-04T00:00:00.000000 | SYN00054 | 47.822414 | 48.025906 | 47.678719 | 47.79496 | 9,343,355 | 47.830498 | 1 |
2022-01-04T00:00:00.000000 | SYN00055 | 43.767628 | 44.407955 | 43.42831 | 44.243259 | 2,703,676.5 | 43.961788 | 1 |
2022-01-04T00:00:00.000000 | SYN00056 | 5.54898 | 5.55333 | 5.492152 | 5.514418 | 4,113,018.25 | 5.52722 | 1 |
2022-01-04T00:00:00.000000 | SYN00057 | 49.210194 | 49.409485 | 47.947868 | 48.02842 | 5,026,123 | 48.648991 | 1 |
2022-01-04T00:00:00.000000 | SYN00058 | 36.330154 | 36.984333 | 36.247585 | 36.817596 | 3,209,068 | 36.594917 | 1 |
2022-01-04T00:00:00.000000 | SYN00059 | 28.760243 | 29.414885 | 28.657599 | 29.233107 | 5,604,764.5 | 29.016459 | 1 |
2022-01-04T00:00:00.000000 | SYN00060 | 8.667377 | 8.747342 | 8.514806 | 8.609307 | 7,079,951.5 | 8.634708 | 1 |
2022-01-04T00:00:00.000000 | SYN00061 | 38.595478 | 39.004749 | 38.561615 | 38.732361 | 3,680,306.5 | 38.723553 | 1 |
2022-01-04T00:00:00.000000 | SYN00062 | 18.875225 | 19.113659 | 18.830645 | 18.971514 | 3,363,891.5 | 18.947762 | 1 |
2022-01-04T00:00:00.000000 | SYN00063 | 32.607208 | 33.080063 | 32.475067 | 32.936924 | 3,609,071.5 | 32.774815 | 1 |
2022-01-04T00:00:00.000000 | SYN00064 | 18.833334 | 18.993588 | 18.709177 | 18.823141 | 2,261,614.5 | 18.839809 | 1 |
2022-01-04T00:00:00.000000 | SYN00065 | 15.420078 | 15.686777 | 15.417585 | 15.612289 | 1,376,953.88 | 15.534183 | 1 |
2022-01-04T00:00:00.000000 | SYN00066 | 21.462318 | 21.641211 | 21.111919 | 21.240393 | 2,473,956.25 | 21.36396 | 1 |
2022-01-04T00:00:00.000000 | SYN00067 | 18.789042 | 19.010439 | 18.75519 | 18.991028 | 4,132,048.25 | 18.886425 | 1 |
2022-01-04T00:00:00.000000 | SYN00068 | 17.29846 | 17.438952 | 17.266092 | 17.376703 | 3,673,844.5 | 17.345053 | 1 |
2022-01-04T00:00:00.000000 | SYN00069 | 9.659926 | 9.762195 | 9.639464 | 9.691374 | 5,442,201 | 9.688239 | 1 |
2022-01-04T00:00:00.000000 | SYN00070 | 13.004847 | 13.061335 | 12.791042 | 12.83141 | 9,384,219 | 12.922158 | 1 |
2022-01-04T00:00:00.000000 | SYN00071 | 21.540072 | 21.570408 | 21.307552 | 21.454132 | 2,485,942.75 | 21.468041 | 1 |
2022-01-04T00:00:00.000000 | SYN00072 | 44.527676 | 44.797134 | 44.026154 | 44.684589 | 2,761,954.75 | 44.508888 | 1 |
2022-01-04T00:00:00.000000 | SYN00073 | 16.006556 | 16.042601 | 15.812397 | 15.916223 | 2,966,964.5 | 15.944445 | 1 |
2022-01-04T00:00:00.000000 | SYN00074 | 13.488786 | 13.5782 | 13.373469 | 13.556413 | 2,935,667 | 13.499217 | 1 |
2022-01-04T00:00:00.000000 | SYN00075 | 28.455833 | 28.498684 | 28.237223 | 28.340389 | 6,494,736.5 | 28.383034 | 1 |
2022-01-04T00:00:00.000000 | SYN00076 | 36.356758 | 36.770317 | 36.179199 | 36.443817 | 1,926,568.75 | 36.437523 | 1 |
2022-01-04T00:00:00.000000 | SYN00077 | 37.100185 | 37.287308 | 36.959675 | 37.226139 | 3,334,364.25 | 37.143326 | 1 |
2022-01-04T00:00:00.000000 | SYN00078 | 22.013676 | 22.098236 | 21.696732 | 21.925634 | 1,427,184.88 | 21.933569 | 1 |
2022-01-04T00:00:00.000000 | SYN00079 | 6.933628 | 6.948881 | 6.89743 | 6.920863 | 2,214,120.5 | 6.9252 | 1 |
2022-01-04T00:00:00.000000 | SYN00080 | 21.700655 | 21.729799 | 21.437162 | 21.647682 | 5,444,672.5 | 21.628824 | 1 |
2022-01-04T00:00:00.000000 | SYN00081 | 25.279383 | 25.386063 | 25.191944 | 25.292254 | 6,151,830.5 | 25.287411 | 1 |
2022-01-04T00:00:00.000000 | SYN00082 | 12.880068 | 12.973447 | 12.802346 | 12.839972 | 2,185,902.25 | 12.873959 | 1 |
2022-01-04T00:00:00.000000 | SYN00083 | 43.691479 | 44.020527 | 43.491859 | 44.000889 | 3,152,177 | 43.801189 | 1 |
2022-01-04T00:00:00.000000 | SYN00084 | 15.951543 | 16.10437 | 15.796089 | 15.981034 | 2,073,033.88 | 15.958259 | 1 |
2022-01-04T00:00:00.000000 | SYN00085 | 24.993559 | 25.021414 | 24.697475 | 24.845329 | 2,196,332 | 24.889444 | 1 |
2022-01-04T00:00:00.000000 | SYN00086 | 33.57188 | 33.649799 | 33.365501 | 33.435295 | 4,859,978.5 | 33.505619 | 1 |
2022-01-04T00:00:00.000000 | SYN00087 | 32.781513 | 33.032784 | 32.747139 | 33.018597 | 1,727,601.75 | 32.895008 | 1 |
2022-01-04T00:00:00.000000 | SYN00088 | 48.084438 | 48.583 | 47.78215 | 48.490421 | 5,204,115.5 | 48.235001 | 1 |
2022-01-04T00:00:00.000000 | SYN00089 | 27.387056 | 27.717459 | 27.284258 | 27.556578 | 1,736,527.38 | 27.486338 | 1 |
2022-01-04T00:00:00.000000 | SYN00090 | 18.199768 | 18.282263 | 18.040226 | 18.240349 | 1,255,810.12 | 18.190651 | 1 |
2022-01-04T00:00:00.000000 | SYN00091 | 23.191607 | 23.473324 | 23.086916 | 23.463944 | 5,129,070 | 23.303947 | 1 |
2022-01-04T00:00:00.000000 | SYN00092 | 31.53764 | 31.726534 | 31.251688 | 31.65848 | 1,459,144.5 | 31.543585 | 1 |
2022-01-04T00:00:00.000000 | SYN00093 | 23.464272 | 23.664797 | 23.272099 | 23.355925 | 2,579,180.75 | 23.439272 | 1 |
2022-01-04T00:00:00.000000 | SYN00094 | 15.744134 | 15.790824 | 15.376091 | 15.409507 | 2,165,888.25 | 15.580139 | 1 |
2022-01-04T00:00:00.000000 | SYN00095 | 4.999956 | 5.061181 | 4.98883 | 5.044224 | 982,558.875 | 5.023548 | 1 |
2022-01-04T00:00:00.000000 | SYN00096 | 39.130077 | 39.276318 | 39.101261 | 39.215702 | 2,424,964.25 | 39.18084 | 1 |
2022-01-04T00:00:00.000000 | SYN00097 | 20.169815 | 20.230173 | 20.102177 | 20.171618 | 1,994,740.25 | 20.168446 | 1 |
2022-01-04T00:00:00.000000 | SYN00098 | 14.988042 | 15.010945 | 14.911581 | 14.914978 | 2,805,439.25 | 14.956387 | 1 |
2022-01-04T00:00:00.000000 | SYN00099 | 34.41095 | 34.775806 | 34.233749 | 34.71283 | 10,589,977 | 34.533333 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.