instrument_id large_stringclasses 15
values | open float64 3.54k 5.72k | high float64 3.54k 5.72k | low float64 3.54k 5.72k | close float64 3.54k 5.72k | volume int64 1 170k | adj_open float64 -2,327.25 5.72k ⌀ | adj_high float64 -2,326.25 5.72k ⌀ | adj_low float64 -2,328.25 5.72k ⌀ | adj_close float64 -2,327.5 5.72k ⌀ | datetime timestamp[ns, tz=UTC]date 2020-11-17 00:00:00 2024-07-19 20:59:00 |
|---|---|---|---|---|---|---|---|---|---|---|
19100 | 3,624.5 | 3,624.5 | 3,624 | 3,624.25 | 227 | -2,246 | -2,246 | -2,246.5 | -2,246.25 | 2020-11-17T00:00:00 |
19100 | 3,624.25 | 3,624.5 | 3,622.75 | 3,623.75 | 502 | -2,246.25 | -2,246 | -2,247.75 | -2,246.75 | 2020-11-17T00:01:00 |
19100 | 3,623.75 | 3,624 | 3,623.25 | 3,624 | 202 | -2,246.75 | -2,246.5 | -2,247.25 | -2,246.5 | 2020-11-17T00:02:00 |
19100 | 3,623.75 | 3,623.75 | 3,623.25 | 3,623.5 | 348 | -2,246.75 | -2,246.75 | -2,247.25 | -2,247 | 2020-11-17T00:03:00 |
19100 | 3,623.75 | 3,624.5 | 3,623.75 | 3,624 | 175 | -2,246.75 | -2,246 | -2,246.75 | -2,246.5 | 2020-11-17T00:04:00 |
19100 | 3,624 | 3,624.5 | 3,623.75 | 3,624.25 | 332 | -2,246.5 | -2,246 | -2,246.75 | -2,246.25 | 2020-11-17T00:05:00 |
19100 | 3,624.25 | 3,624.5 | 3,624 | 3,624.25 | 147 | -2,246.25 | -2,246 | -2,246.5 | -2,246.25 | 2020-11-17T00:06:00 |
19100 | 3,624.5 | 3,624.5 | 3,624.25 | 3,624.5 | 214 | -2,246 | -2,246 | -2,246.25 | -2,246 | 2020-11-17T00:07:00 |
19100 | 3,624.5 | 3,624.5 | 3,624 | 3,624.25 | 246 | -2,246 | -2,246 | -2,246.5 | -2,246.25 | 2020-11-17T00:08:00 |
19100 | 3,624.5 | 3,624.5 | 3,622.5 | 3,623.25 | 520 | -2,246 | -2,246 | -2,248 | -2,247.25 | 2020-11-17T00:09:00 |
19100 | 3,623 | 3,624 | 3,622.75 | 3,624 | 203 | -2,247.5 | -2,246.5 | -2,247.75 | -2,246.5 | 2020-11-17T00:10:00 |
19100 | 3,624.25 | 3,624.25 | 3,624 | 3,624.25 | 99 | -2,246.25 | -2,246.25 | -2,246.5 | -2,246.25 | 2020-11-17T00:11:00 |
19100 | 3,624.25 | 3,624.5 | 3,623.75 | 3,623.75 | 166 | -2,246.25 | -2,246 | -2,246.75 | -2,246.75 | 2020-11-17T00:12:00 |
19100 | 3,623.75 | 3,624 | 3,623.5 | 3,624 | 126 | -2,246.75 | -2,246.5 | -2,247 | -2,246.5 | 2020-11-17T00:13:00 |
19100 | 3,624 | 3,624.5 | 3,623.5 | 3,624.25 | 212 | -2,246.5 | -2,246 | -2,247 | -2,246.25 | 2020-11-17T00:14:00 |
19100 | 3,624.25 | 3,624.5 | 3,623 | 3,623 | 268 | -2,246.25 | -2,246 | -2,247.5 | -2,247.5 | 2020-11-17T00:15:00 |
19100 | 3,623 | 3,624 | 3,623 | 3,623.5 | 138 | -2,247.5 | -2,246.5 | -2,247.5 | -2,247 | 2020-11-17T00:16:00 |
19100 | 3,623.5 | 3,623.5 | 3,622.75 | 3,622.75 | 129 | -2,247 | -2,247 | -2,247.75 | -2,247.75 | 2020-11-17T00:17:00 |
19100 | 3,622.75 | 3,623 | 3,621.5 | 3,621.5 | 439 | -2,247.75 | -2,247.5 | -2,249 | -2,249 | 2020-11-17T00:18:00 |
19100 | 3,621.5 | 3,621.75 | 3,620.75 | 3,620.75 | 413 | -2,249 | -2,248.75 | -2,249.75 | -2,249.75 | 2020-11-17T00:19:00 |
19100 | 3,620.75 | 3,621 | 3,618.5 | 3,619.5 | 884 | -2,249.75 | -2,249.5 | -2,252 | -2,251 | 2020-11-17T00:20:00 |
19100 | 3,619.5 | 3,619.75 | 3,619 | 3,619 | 250 | -2,251 | -2,250.75 | -2,251.5 | -2,251.5 | 2020-11-17T00:21:00 |
19100 | 3,618.75 | 3,619.5 | 3,618.25 | 3,619 | 403 | -2,251.75 | -2,251 | -2,252.25 | -2,251.5 | 2020-11-17T00:22:00 |
19100 | 3,619.25 | 3,620 | 3,619 | 3,619.25 | 157 | -2,251.25 | -2,250.5 | -2,251.5 | -2,251.25 | 2020-11-17T00:23:00 |
19100 | 3,619.25 | 3,619.75 | 3,619.25 | 3,619.5 | 161 | -2,251.25 | -2,250.75 | -2,251.25 | -2,251 | 2020-11-17T00:24:00 |
19100 | 3,619.5 | 3,619.75 | 3,619 | 3,619.75 | 144 | -2,251 | -2,250.75 | -2,251.5 | -2,250.75 | 2020-11-17T00:25:00 |
19100 | 3,620 | 3,620 | 3,619.25 | 3,619.25 | 151 | -2,250.5 | -2,250.5 | -2,251.25 | -2,251.25 | 2020-11-17T00:26:00 |
19100 | 3,619.25 | 3,619.25 | 3,618.25 | 3,618.5 | 318 | -2,251.25 | -2,251.25 | -2,252.25 | -2,252 | 2020-11-17T00:27:00 |
19100 | 3,618.75 | 3,619.5 | 3,618.25 | 3,619.5 | 180 | -2,251.75 | -2,251 | -2,252.25 | -2,251 | 2020-11-17T00:28:00 |
19100 | 3,619.5 | 3,620.25 | 3,619.5 | 3,620.25 | 185 | -2,251 | -2,250.25 | -2,251 | -2,250.25 | 2020-11-17T00:29:00 |
19100 | 3,620.25 | 3,620.25 | 3,619.5 | 3,619.5 | 188 | -2,250.25 | -2,250.25 | -2,251 | -2,251 | 2020-11-17T00:30:00 |
19100 | 3,619.75 | 3,619.75 | 3,619 | 3,619.25 | 94 | -2,250.75 | -2,250.75 | -2,251.5 | -2,251.25 | 2020-11-17T00:31:00 |
19100 | 3,619.5 | 3,620 | 3,618.5 | 3,618.5 | 282 | -2,251 | -2,250.5 | -2,252 | -2,252 | 2020-11-17T00:32:00 |
19100 | 3,618.5 | 3,618.75 | 3,617.25 | 3,617.75 | 376 | -2,252 | -2,251.75 | -2,253.25 | -2,252.75 | 2020-11-17T00:33:00 |
19100 | 3,617.5 | 3,618.5 | 3,617.5 | 3,618 | 225 | -2,253 | -2,252 | -2,253 | -2,252.5 | 2020-11-17T00:34:00 |
19100 | 3,618 | 3,618 | 3,616.5 | 3,617.5 | 409 | -2,252.5 | -2,252.5 | -2,254 | -2,253 | 2020-11-17T00:35:00 |
19100 | 3,617.25 | 3,617.75 | 3,616.75 | 3,616.75 | 171 | -2,253.25 | -2,252.75 | -2,253.75 | -2,253.75 | 2020-11-17T00:36:00 |
19100 | 3,617 | 3,618 | 3,616.75 | 3,618 | 144 | -2,253.5 | -2,252.5 | -2,253.75 | -2,252.5 | 2020-11-17T00:37:00 |
19100 | 3,618 | 3,618 | 3,617.5 | 3,617.75 | 107 | -2,252.5 | -2,252.5 | -2,253 | -2,252.75 | 2020-11-17T00:38:00 |
19100 | 3,617.75 | 3,618.5 | 3,617.75 | 3,618.5 | 131 | -2,252.75 | -2,252 | -2,252.75 | -2,252 | 2020-11-17T00:39:00 |
19100 | 3,618.75 | 3,618.75 | 3,618.25 | 3,618.5 | 219 | -2,251.75 | -2,251.75 | -2,252.25 | -2,252 | 2020-11-17T00:40:00 |
19100 | 3,618.5 | 3,618.5 | 3,618 | 3,618.5 | 136 | -2,252 | -2,252 | -2,252.5 | -2,252 | 2020-11-17T00:41:00 |
19100 | 3,618.5 | 3,618.75 | 3,618.25 | 3,618.5 | 83 | -2,252 | -2,251.75 | -2,252.25 | -2,252 | 2020-11-17T00:42:00 |
19100 | 3,618.75 | 3,619.25 | 3,618.75 | 3,619.25 | 181 | -2,251.75 | -2,251.25 | -2,251.75 | -2,251.25 | 2020-11-17T00:43:00 |
19100 | 3,619 | 3,619.75 | 3,619 | 3,619.5 | 120 | -2,251.5 | -2,250.75 | -2,251.5 | -2,251 | 2020-11-17T00:44:00 |
19100 | 3,619.75 | 3,619.75 | 3,619.25 | 3,619.5 | 130 | -2,250.75 | -2,250.75 | -2,251.25 | -2,251 | 2020-11-17T00:45:00 |
19100 | 3,619.75 | 3,620 | 3,619.25 | 3,620 | 105 | -2,250.75 | -2,250.5 | -2,251.25 | -2,250.5 | 2020-11-17T00:46:00 |
19100 | 3,619.75 | 3,620 | 3,619.25 | 3,619.25 | 133 | -2,250.75 | -2,250.5 | -2,251.25 | -2,251.25 | 2020-11-17T00:47:00 |
19100 | 3,619 | 3,619.75 | 3,619 | 3,619.5 | 108 | -2,251.5 | -2,250.75 | -2,251.5 | -2,251 | 2020-11-17T00:48:00 |
19100 | 3,619.5 | 3,619.75 | 3,619.25 | 3,619.5 | 118 | -2,251 | -2,250.75 | -2,251.25 | -2,251 | 2020-11-17T00:49:00 |
19100 | 3,619.25 | 3,620 | 3,619.25 | 3,619.5 | 173 | -2,251.25 | -2,250.5 | -2,251.25 | -2,251 | 2020-11-17T00:50:00 |
19100 | 3,619.25 | 3,619.5 | 3,618.5 | 3,619.5 | 227 | -2,251.25 | -2,251 | -2,252 | -2,251 | 2020-11-17T00:51:00 |
19100 | 3,619.75 | 3,620.25 | 3,619.5 | 3,619.75 | 189 | -2,250.75 | -2,250.25 | -2,251 | -2,250.75 | 2020-11-17T00:52:00 |
19100 | 3,619.75 | 3,619.75 | 3,619.25 | 3,619.5 | 100 | -2,250.75 | -2,250.75 | -2,251.25 | -2,251 | 2020-11-17T00:53:00 |
19100 | 3,619.5 | 3,619.5 | 3,618.5 | 3,618.75 | 235 | -2,251 | -2,251 | -2,252 | -2,251.75 | 2020-11-17T00:54:00 |
19100 | 3,618.75 | 3,618.75 | 3,617.25 | 3,617.25 | 344 | -2,251.75 | -2,251.75 | -2,253.25 | -2,253.25 | 2020-11-17T00:55:00 |
19100 | 3,617.25 | 3,617.5 | 3,616.75 | 3,617 | 331 | -2,253.25 | -2,253 | -2,253.75 | -2,253.5 | 2020-11-17T00:56:00 |
19100 | 3,617 | 3,617.5 | 3,617 | 3,617.5 | 120 | -2,253.5 | -2,253 | -2,253.5 | -2,253 | 2020-11-17T00:57:00 |
19100 | 3,617.25 | 3,618.25 | 3,617 | 3,618.25 | 309 | -2,253.25 | -2,252.25 | -2,253.5 | -2,252.25 | 2020-11-17T00:58:00 |
19100 | 3,618.25 | 3,618.75 | 3,618 | 3,618.5 | 131 | -2,252.25 | -2,251.75 | -2,252.5 | -2,252 | 2020-11-17T00:59:00 |
19100 | 3,618.25 | 3,619.75 | 3,618.25 | 3,619.5 | 256 | -2,252.25 | -2,250.75 | -2,252.25 | -2,251 | 2020-11-17T01:00:00 |
19100 | 3,619.5 | 3,620 | 3,619 | 3,619 | 212 | -2,251 | -2,250.5 | -2,251.5 | -2,251.5 | 2020-11-17T01:01:00 |
19100 | 3,619.25 | 3,619.5 | 3,619.25 | 3,619.5 | 102 | -2,251.25 | -2,251 | -2,251.25 | -2,251 | 2020-11-17T01:02:00 |
19100 | 3,619.5 | 3,619.5 | 3,618.75 | 3,619 | 101 | -2,251 | -2,251 | -2,251.75 | -2,251.5 | 2020-11-17T01:03:00 |
19100 | 3,619 | 3,619.75 | 3,619 | 3,619.75 | 131 | -2,251.5 | -2,250.75 | -2,251.5 | -2,250.75 | 2020-11-17T01:04:00 |
19100 | 3,619.75 | 3,620.5 | 3,619.75 | 3,620 | 233 | -2,250.75 | -2,250 | -2,250.75 | -2,250.5 | 2020-11-17T01:05:00 |
19100 | 3,620 | 3,620 | 3,619 | 3,619 | 91 | -2,250.5 | -2,250.5 | -2,251.5 | -2,251.5 | 2020-11-17T01:06:00 |
19100 | 3,619 | 3,619.5 | 3,619 | 3,619.5 | 82 | -2,251.5 | -2,251 | -2,251.5 | -2,251 | 2020-11-17T01:07:00 |
19100 | 3,619.75 | 3,620.25 | 3,619.75 | 3,619.75 | 105 | -2,250.75 | -2,250.25 | -2,250.75 | -2,250.75 | 2020-11-17T01:08:00 |
19100 | 3,620 | 3,620.25 | 3,619.5 | 3,619.75 | 102 | -2,250.5 | -2,250.25 | -2,251 | -2,250.75 | 2020-11-17T01:09:00 |
19100 | 3,619.5 | 3,619.5 | 3,618.25 | 3,618.25 | 170 | -2,251 | -2,251 | -2,252.25 | -2,252.25 | 2020-11-17T01:10:00 |
19100 | 3,618.25 | 3,618.5 | 3,618 | 3,618.25 | 121 | -2,252.25 | -2,252 | -2,252.5 | -2,252.25 | 2020-11-17T01:11:00 |
19100 | 3,618.25 | 3,618.25 | 3,617 | 3,617.5 | 157 | -2,252.25 | -2,252.25 | -2,253.5 | -2,253 | 2020-11-17T01:12:00 |
19100 | 3,617.5 | 3,618 | 3,617.5 | 3,617.75 | 86 | -2,253 | -2,252.5 | -2,253 | -2,252.75 | 2020-11-17T01:13:00 |
19100 | 3,617.75 | 3,618.5 | 3,617.75 | 3,618.5 | 49 | -2,252.75 | -2,252 | -2,252.75 | -2,252 | 2020-11-17T01:14:00 |
19100 | 3,618.5 | 3,619.25 | 3,618.5 | 3,619.25 | 173 | -2,252 | -2,251.25 | -2,252 | -2,251.25 | 2020-11-17T01:15:00 |
19100 | 3,619.5 | 3,619.5 | 3,619 | 3,619.25 | 136 | -2,251 | -2,251 | -2,251.5 | -2,251.25 | 2020-11-17T01:16:00 |
19100 | 3,619.5 | 3,620 | 3,618.5 | 3,618.75 | 216 | -2,251 | -2,250.5 | -2,252 | -2,251.75 | 2020-11-17T01:17:00 |
19100 | 3,618.75 | 3,619 | 3,618 | 3,618.5 | 94 | -2,251.75 | -2,251.5 | -2,252.5 | -2,252 | 2020-11-17T01:18:00 |
19100 | 3,618.25 | 3,619 | 3,618.25 | 3,618.5 | 80 | -2,252.25 | -2,251.5 | -2,252.25 | -2,252 | 2020-11-17T01:19:00 |
19100 | 3,618.5 | 3,620 | 3,618.5 | 3,620 | 187 | -2,252 | -2,250.5 | -2,252 | -2,250.5 | 2020-11-17T01:20:00 |
19100 | 3,620 | 3,620.25 | 3,619.5 | 3,619.75 | 127 | -2,250.5 | -2,250.25 | -2,251 | -2,250.75 | 2020-11-17T01:21:00 |
19100 | 3,619.5 | 3,620.25 | 3,619.5 | 3,620 | 116 | -2,251 | -2,250.25 | -2,251 | -2,250.5 | 2020-11-17T01:22:00 |
19100 | 3,620 | 3,620 | 3,619.5 | 3,619.75 | 118 | -2,250.5 | -2,250.5 | -2,251 | -2,250.75 | 2020-11-17T01:23:00 |
19100 | 3,619.75 | 3,619.75 | 3,619 | 3,619 | 74 | -2,250.75 | -2,250.75 | -2,251.5 | -2,251.5 | 2020-11-17T01:24:00 |
19100 | 3,619 | 3,619 | 3,618.75 | 3,619 | 103 | -2,251.5 | -2,251.5 | -2,251.75 | -2,251.5 | 2020-11-17T01:25:00 |
19100 | 3,619 | 3,619.25 | 3,618.75 | 3,619.25 | 72 | -2,251.5 | -2,251.25 | -2,251.75 | -2,251.25 | 2020-11-17T01:26:00 |
19100 | 3,619.25 | 3,619.25 | 3,618 | 3,618.5 | 192 | -2,251.25 | -2,251.25 | -2,252.5 | -2,252 | 2020-11-17T01:27:00 |
19100 | 3,618.5 | 3,619.25 | 3,618.5 | 3,619.25 | 97 | -2,252 | -2,251.25 | -2,252 | -2,251.25 | 2020-11-17T01:28:00 |
19100 | 3,619 | 3,619 | 3,618.75 | 3,618.75 | 85 | -2,251.5 | -2,251.5 | -2,251.75 | -2,251.75 | 2020-11-17T01:29:00 |
19100 | 3,618.5 | 3,618.5 | 3,617 | 3,617.25 | 235 | -2,252 | -2,252 | -2,253.5 | -2,253.25 | 2020-11-17T01:30:00 |
19100 | 3,617.25 | 3,618.25 | 3,617 | 3,618 | 200 | -2,253.25 | -2,252.25 | -2,253.5 | -2,252.5 | 2020-11-17T01:31:00 |
19100 | 3,618 | 3,618 | 3,616.25 | 3,617 | 326 | -2,252.5 | -2,252.5 | -2,254.25 | -2,253.5 | 2020-11-17T01:32:00 |
19100 | 3,617.25 | 3,617.25 | 3,616.5 | 3,616.5 | 170 | -2,253.25 | -2,253.25 | -2,254 | -2,254 | 2020-11-17T01:33:00 |
19100 | 3,616.25 | 3,617 | 3,615.5 | 3,616.75 | 307 | -2,254.25 | -2,253.5 | -2,255 | -2,253.75 | 2020-11-17T01:34:00 |
19100 | 3,617 | 3,617.75 | 3,616.5 | 3,617.5 | 279 | -2,253.5 | -2,252.75 | -2,254 | -2,253 | 2020-11-17T01:35:00 |
19100 | 3,617.5 | 3,617.5 | 3,616.75 | 3,616.75 | 99 | -2,253 | -2,253 | -2,253.75 | -2,253.75 | 2020-11-17T01:36:00 |
19100 | 3,616.5 | 3,617 | 3,616.5 | 3,616.5 | 245 | -2,254 | -2,253.5 | -2,254 | -2,254 | 2020-11-17T01:37:00 |
19100 | 3,616.5 | 3,616.75 | 3,616 | 3,616.25 | 142 | -2,254 | -2,253.75 | -2,254.5 | -2,254.25 | 2020-11-17T01:38:00 |
19100 | 3,616.25 | 3,616.5 | 3,615.75 | 3,616 | 172 | -2,254.25 | -2,254 | -2,254.75 | -2,254.5 | 2020-11-17T01:39:00 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 565