ts_event stringdate 2010-06-06 00:00:00 2026-06-09 00:00:00 | rtype int64 35 35 | publisher_id int64 1 1 | instrument_id int64 2 43M | open float64 -365 3.38k | high float64 -365 3.43k | low float64 -385 3.25k | close float64 -383.5 3.29k | volume int64 1 431k | symbol stringlengths 4 17 |
|---|---|---|---|---|---|---|---|---|---|
2010-06-07 00:00:00+00:00 | 35 | 1 | 501,382 | 73.53 | 73.53 | 72.9 | 72.9 | 3 | BZQ0 |
2010-06-07 00:00:00+00:00 | 35 | 1 | 201,355 | 72.3 | 72.8 | 71.52 | 72.23 | 36 | BZN0 |
2010-06-08 00:00:00+00:00 | 35 | 1 | 501,382 | 72.68 | 72.68 | 72.68 | 72.68 | 1 | BZQ0 |
2010-06-08 00:00:00+00:00 | 35 | 1 | 201,355 | 71.96 | 72.6 | 71.4 | 72.33 | 61 | BZN0 |
2010-06-09 00:00:00+00:00 | 35 | 1 | 201,355 | 72.86 | 74.71 | 72.83 | 73.89 | 126 | BZN0 |
2010-06-09 00:00:00+00:00 | 35 | 1 | 501,382 | 73.1 | 75.37 | 73.08 | 73.08 | 14 | BZQ0 |
2010-06-09 00:00:00+00:00 | 35 | 1 | 303,940 | 73.64 | 73.64 | 73.64 | 73.64 | 3 | BZU0 |
2010-06-10 00:00:00+00:00 | 35 | 1 | 303,939 | 76.09 | 76.09 | 76.09 | 76.09 | 1 | BZV0 |
2010-06-10 00:00:00+00:00 | 35 | 1 | 501,382 | 74.95 | 76.42 | 74.95 | 75.74 | 13 | BZQ0 |
2010-06-10 00:00:00+00:00 | 35 | 1 | 201,355 | 74.54 | 75.86 | 74.52 | 75.56 | 119 | BZN0 |
2010-06-10 00:00:00+00:00 | 35 | 1 | 303,940 | 75.52 | 75.52 | 75.52 | 75.52 | 3 | BZU0 |
2010-06-11 00:00:00+00:00 | 35 | 1 | 551,381 | 78.39 | 78.43 | 76.99 | 77.13 | 6 | BZZ0 |
2010-06-11 00:00:00+00:00 | 35 | 1 | 303,940 | 76.68 | 76.68 | 76.68 | 76.68 | 2 | BZU0 |
2010-06-11 00:00:00+00:00 | 35 | 1 | 705,121 | 77.79 | 77.83 | 77.79 | 77.83 | 4 | BZX0 |
2010-06-11 00:00:00+00:00 | 35 | 1 | 201,355 | 75.29 | 75.44 | 73.63 | 74.61 | 154 | BZN0 |
2010-06-11 00:00:00+00:00 | 35 | 1 | 501,382 | 76.04 | 76.09 | 74.78 | 75.14 | 28 | BZQ0 |
2010-06-14 00:00:00+00:00 | 35 | 1 | 303,940 | 75.8 | 77.36 | 75.8 | 76.21 | 45 | BZU0 |
2010-06-14 00:00:00+00:00 | 35 | 1 | 501,382 | 75.14 | 76.77 | 75.08 | 75.61 | 109 | BZQ0 |
2010-06-14 00:00:00+00:00 | 35 | 1 | 201,355 | 74.35 | 76.1 | 74.35 | 75.06 | 88 | BZN0 |
2010-06-15 00:00:00+00:00 | 35 | 1 | 303,940 | 76.23 | 77.51 | 76.23 | 76.23 | 64 | BZU0 |
2010-06-15 00:00:00+00:00 | 35 | 1 | 501,382 | 75.67 | 77.29 | 75.67 | 77.05 | 172 | BZQ0 |
2010-06-15 00:00:00+00:00 | 35 | 1 | 303,939 | 76.77 | 76.79 | 76.77 | 76.78 | 11 | BZV0 |
2010-06-16 00:00:00+00:00 | 35 | 1 | 303,940 | 77.62 | 78.73 | 77.43 | 78.73 | 45 | BZU0 |
2010-06-16 00:00:00+00:00 | 35 | 1 | 551,381 | 80.36 | 80.53 | 80.36 | 80.53 | 4 | BZZ0 |
2010-06-16 00:00:00+00:00 | 35 | 1 | 501,382 | 77.09 | 78.54 | 76.73 | 78.07 | 167 | BZQ0 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 303,940 | 78.68 | 79.46 | 78.68 | 79.01 | 49 | BZU0 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 501,382 | 78.58 | 79.06 | 78.2 | 78.59 | 172 | BZQ0 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 705,121 | 79.65 | 80.11 | 79.65 | 79.73 | 7 | BZX0 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 401,392 | 83.96 | 83.96 | 83.96 | 83.96 | 1 | BZZ1 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 551,381 | 80.9 | 80.9 | 80.14 | 80.23 | 9 | BZZ0 |
2010-06-17 00:00:00+00:00 | 35 | 1 | 303,939 | 79.21 | 79.54 | 79.17 | 79.23 | 19 | BZV0 |
2010-06-18 00:00:00+00:00 | 35 | 1 | 501,382 | 77.44 | 78.74 | 77.35 | 78.41 | 71 | BZQ0 |
2010-06-18 00:00:00+00:00 | 35 | 1 | 303,940 | 78.12 | 79.24 | 78.12 | 78.68 | 24 | BZU0 |
2010-06-21 00:00:00+00:00 | 35 | 1 | 303,940 | 78.74 | 80.18 | 78.39 | 79.11 | 38 | BZU0 |
2010-06-21 00:00:00+00:00 | 35 | 1 | 551,381 | 81.55 | 81.55 | 81.38 | 81.38 | 2 | BZZ0 |
2010-06-21 00:00:00+00:00 | 35 | 1 | 303,939 | 80.31 | 80.65 | 80.31 | 80.65 | 4 | BZV0 |
2010-06-21 00:00:00+00:00 | 35 | 1 | 501,382 | 78.27 | 79.72 | 77.78 | 78.37 | 256 | BZQ0 |
2010-06-22 00:00:00+00:00 | 35 | 1 | 501,382 | 78.8 | 79.06 | 77.75 | 77.85 | 166 | BZQ0 |
2010-06-22 00:00:00+00:00 | 35 | 1 | 551,381 | 79.71 | 79.75 | 79.71 | 79.75 | 2 | BZZ0 |
2010-06-22 00:00:00+00:00 | 35 | 1 | 303,940 | 79.21 | 79.21 | 78.57 | 78.83 | 7 | BZU0 |
2010-06-23 00:00:00+00:00 | 35 | 1 | 303,940 | 78.38 | 78.39 | 76.33 | 76.48 | 65 | BZU0 |
2010-06-23 00:00:00+00:00 | 35 | 1 | 501,382 | 77.63 | 77.93 | 75.7 | 76.5 | 351 | BZQ0 |
2010-06-24 00:00:00+00:00 | 35 | 1 | 303,940 | 76.68 | 76.86 | 75.91 | 76.86 | 91 | BZU0 |
2010-06-24 00:00:00+00:00 | 35 | 1 | 705,121 | 77.62 | 77.62 | 77.62 | 77.62 | 5 | BZX0 |
2010-06-24 00:00:00+00:00 | 35 | 1 | 501,382 | 76.28 | 76.54 | 75.44 | 76.41 | 66 | BZQ0 |
2010-06-24 00:00:00+00:00 | 35 | 1 | 551,381 | 78.05 | 78.05 | 78.05 | 78.05 | 5 | BZZ0 |
2010-06-24 00:00:00+00:00 | 35 | 1 | 303,939 | 76.62 | 77.19 | 76.62 | 77.19 | 3 | BZV0 |
2010-06-25 00:00:00+00:00 | 35 | 1 | 501,382 | 76.46 | 78.47 | 76.36 | 78.21 | 195 | BZQ0 |
2010-06-25 00:00:00+00:00 | 35 | 1 | 303,940 | 76.41 | 78.75 | 76.41 | 78.75 | 85 | BZU0 |
2010-06-25 00:00:00+00:00 | 35 | 1 | 303,939 | 77.07 | 77.84 | 77.07 | 77.8 | 15 | BZV0 |
2010-06-28 00:00:00+00:00 | 35 | 1 | 501,382 | 77.61 | 77.72 | 77.17 | 77.72 | 96 | BZQ0 |
2010-06-28 00:00:00+00:00 | 35 | 1 | 303,940 | 78.05 | 78.09 | 77.65 | 77.96 | 68 | BZU0 |
2010-06-28 00:00:00+00:00 | 35 | 1 | 303,939 | 78.23 | 78.56 | 78.23 | 78.56 | 66 | BZV0 |
2010-06-28 00:00:00+00:00 | 35 | 1 | 551,381 | 79.96 | 79.96 | 79.96 | 79.96 | 1 | BZZ0 |
2010-06-28 00:00:00+00:00 | 35 | 1 | 705,121 | 79.49 | 79.49 | 79.49 | 79.49 | 1 | BZX0 |
2010-06-29 00:00:00+00:00 | 35 | 1 | 551,381 | 77.18 | 77.18 | 76.9 | 76.9 | 4 | BZZ0 |
2010-06-29 00:00:00+00:00 | 35 | 1 | 303,939 | 75.79 | 75.83 | 75.79 | 75.83 | 4 | BZV0 |
2010-06-29 00:00:00+00:00 | 35 | 1 | 501,382 | 75.76 | 76.16 | 74.86 | 75.06 | 161 | BZQ0 |
2010-06-29 00:00:00+00:00 | 35 | 1 | 303,940 | 76.42 | 76.42 | 75.21 | 75.84 | 31 | BZU0 |
2010-06-30 00:00:00+00:00 | 35 | 1 | 705,123 | 78.61 | 78.61 | 78.61 | 78.61 | 280 | BZH1 |
2010-06-30 00:00:00+00:00 | 35 | 1 | 501,382 | 75.46 | 75.96 | 74.06 | 74.98 | 242 | BZQ0 |
2010-06-30 00:00:00+00:00 | 35 | 1 | 501,383 | 78.2 | 78.2 | 78.2 | 78.2 | 280 | BZG1 |
2010-06-30 00:00:00+00:00 | 35 | 1 | 303,940 | 75.78 | 76.19 | 74.3 | 75.18 | 94 | BZU0 |
2010-07-01 00:00:00+00:00 | 35 | 1 | 303,940 | 74.37 | 74.37 | 71.86 | 72.25 | 85 | BZU0 |
2010-07-01 00:00:00+00:00 | 35 | 1 | 303,939 | 72.5 | 73.16 | 72.5 | 73.16 | 28 | BZV0 |
2010-07-01 00:00:00+00:00 | 35 | 1 | 551,381 | 74.46 | 74.46 | 73.59 | 73.59 | 4 | BZZ0 |
2010-07-01 00:00:00+00:00 | 35 | 1 | 501,382 | 73.96 | 74.26 | 71.53 | 72.29 | 300 | BZQ0 |
2010-07-02 00:00:00+00:00 | 35 | 1 | 501,382 | 72.37 | 72.71 | 71.29 | 71.65 | 156 | BZQ0 |
2010-07-02 00:00:00+00:00 | 35 | 1 | 303,939 | 73.04 | 73.04 | 72.26 | 72.26 | 4 | BZV0 |
2010-07-02 00:00:00+00:00 | 35 | 1 | 303,940 | 72.6 | 72.78 | 71.55 | 71.67 | 44 | BZU0 |
2010-07-06 00:00:00+00:00 | 35 | 1 | 501,382 | 72.45 | 73.24 | 71.01 | 71.49 | 145 | BZQ0 |
2010-07-06 00:00:00+00:00 | 35 | 1 | 303,940 | 72.97 | 73.48 | 71.53 | 71.8 | 74 | BZU0 |
2010-07-06 00:00:00+00:00 | 35 | 1 | 303,939 | 73.34 | 73.55 | 72 | 72.35 | 23 | BZV0 |
2010-07-07 00:00:00+00:00 | 35 | 1 | 501,382 | 72.14 | 73.75 | 71.92 | 73.51 | 116 | BZQ0 |
2010-07-07 00:00:00+00:00 | 35 | 1 | 303,940 | 72.67 | 74 | 72.67 | 73.66 | 65 | BZU0 |
2010-07-07 00:00:00+00:00 | 35 | 1 | 303,939 | 72.59 | 74.35 | 72.59 | 74.15 | 24 | BZV0 |
2010-07-08 00:00:00+00:00 | 35 | 1 | 551,381 | 75.53 | 75.56 | 75.53 | 75.56 | 4 | BZZ0 |
2010-07-08 00:00:00+00:00 | 35 | 1 | 705,121 | 76.54 | 76.54 | 74.9 | 74.9 | 2 | BZX0 |
2010-07-08 00:00:00+00:00 | 35 | 1 | 303,939 | 75.08 | 75.94 | 74.29 | 75.47 | 93 | BZV0 |
2010-07-08 00:00:00+00:00 | 35 | 1 | 303,940 | 74.45 | 75.27 | 74.29 | 75.22 | 198 | BZU0 |
2010-07-08 00:00:00+00:00 | 35 | 1 | 501,382 | 74.09 | 75.18 | 73.97 | 75.01 | 231 | BZQ0 |
2010-07-09 00:00:00+00:00 | 35 | 1 | 551,381 | 76.82 | 76.82 | 76.82 | 76.82 | 5 | BZZ0 |
2010-07-09 00:00:00+00:00 | 35 | 1 | 303,940 | 75.03 | 75.66 | 74.74 | 75.66 | 34 | BZU0 |
2010-07-09 00:00:00+00:00 | 35 | 1 | 705,121 | 76.22 | 76.22 | 76.22 | 76.22 | 5 | BZX0 |
2010-07-09 00:00:00+00:00 | 35 | 1 | 501,382 | 75.04 | 75.83 | 74.49 | 75.39 | 206 | BZQ0 |
2010-07-09 00:00:00+00:00 | 35 | 1 | 303,939 | 75.69 | 76.19 | 75.45 | 76.19 | 16 | BZV0 |
2010-07-12 00:00:00+00:00 | 35 | 1 | 303,939 | 74.83 | 74.83 | 74.83 | 74.83 | 1 | BZV0 |
2010-07-12 00:00:00+00:00 | 35 | 1 | 303,940 | 75.57 | 75.57 | 74.16 | 74.45 | 14 | BZU0 |
2010-07-12 00:00:00+00:00 | 35 | 1 | 501,382 | 74.99 | 75.58 | 73.93 | 74.36 | 192 | BZQ0 |
2010-07-13 00:00:00+00:00 | 35 | 1 | 501,382 | 74.94 | 76.92 | 74.85 | 76.74 | 143 | BZQ0 |
2010-07-13 00:00:00+00:00 | 35 | 1 | 303,939 | 75.84 | 77.19 | 75.84 | 76.97 | 16 | BZV0 |
2010-07-13 00:00:00+00:00 | 35 | 1 | 303,940 | 74.92 | 76.87 | 74.83 | 76.84 | 233 | BZU0 |
2010-07-14 00:00:00+00:00 | 35 | 1 | 303,940 | 76.73 | 77.68 | 76.11 | 76.58 | 333 | BZU0 |
2010-07-14 00:00:00+00:00 | 35 | 1 | 303,939 | 77.04 | 77.5 | 76.7 | 76.83 | 32 | BZV0 |
2010-07-14 00:00:00+00:00 | 35 | 1 | 501,382 | 76.66 | 77.62 | 76.11 | 76.58 | 82 | BZQ0 |
2010-07-15 00:00:00+00:00 | 35 | 1 | 551,381 | 78.06 | 78.06 | 77.19 | 77.59 | 4 | BZZ0 |
2010-07-15 00:00:00+00:00 | 35 | 1 | 303,940 | 77 | 77.2 | 75.05 | 76.36 | 561 | BZU0 |
2010-07-15 00:00:00+00:00 | 35 | 1 | 303,939 | 77.16 | 77.4 | 75.58 | 76.13 | 81 | BZV0 |
2010-07-15 00:00:00+00:00 | 35 | 1 | 501,382 | 75.45 | 75.46 | 75.45 | 75.46 | 3 | BZQ0 |
2010-07-16 00:00:00+00:00 | 35 | 1 | 303,939 | 75.32 | 75.83 | 75.32 | 75.83 | 19 | BZV0 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 5