timestamp
stringdate 2004-11-18 00:00:00
2025-09-19 00:00:00
| open
float64 410
3.4k
| high
float64 414
3.41k
| low
float64 410
3.39k
| close
float64 413
3.4k
| volume
int64 200
93.7M
| spread
float64 0
0
|
|---|---|---|---|---|---|---|
2025-07-23
| 3,140 | 3,149.6 | 3,114.2 | 3,121.8 | 10,547,520 | 0.0002 |
2025-07-24
| 3,092.9 | 3,109.9 | 3,090.6 | 3,102.7 | 7,698,763 | 0.0002 |
2025-07-25
| 3,078.2 | 3,083.1 | 3,062 | 3,074 | 9,376,386 | 0.0002 |
2025-07-28
| 3,064.4 | 3,065.8 | 3,040.5 | 3,054.1 | 9,275,440 | 0.0002 |
2025-07-29
| 3,058 | 3,070.3 | 3,049.85 | 3,062.5 | 5,741,114 | 0.0002 |
2025-07-30
| 3,044.2 | 3,046.5 | 3,009.55 | 3,009.6 | 13,459,595 | 0.0002 |
2025-07-31
| 3,045.9 | 3,046.1 | 3,028.6 | 3,029.6 | 8,980,956 | 0.0002 |
2025-08-01
| 3,086.1 | 3,095.5 | 3,074.5 | 3,091.1 | 12,843,364 | 0.0002 |
2025-08-04
| 3,108 | 3,117.4 | 3,103.7 | 3,109.1 | 7,639,030 | 0.0002 |
2025-08-05
| 3,103.7 | 3,122.4 | 3,102.2 | 3,111.6 | 6,997,693 | 0.0002 |
2025-08-06
| 3,103.2 | 3,112.4 | 3,098.4 | 3,105 | 7,418,158 | 0.0002 |
2025-08-07
| 3,117.2 | 3,131.35 | 3,107 | 3,131.2 | 10,891,459 | 0.0002 |
2025-08-08
| 3,123.5 | 3,135.3 | 3,110 | 3,130.5 | 19,886,802 | 0.0002 |
2025-08-11
| 3,086.2 | 3,096.6 | 3,076.3 | 3,085.5 | 10,326,704 | 0.0002 |
2025-08-12
| 3,082.2 | 3,093.05 | 3,067.1 | 3,082.7 | 9,701,725 | 0.0002 |
2025-08-13
| 3,091 | 3,103.9 | 3,084.5 | 3,092.1 | 4,718,586 | 0.0002 |
2025-08-14
| 3,079.25 | 3,083.4 | 3,065.2 | 3,072.5 | 5,817,726 | 0.0002 |
2025-08-15
| 3,073.4 | 3,080 | 3,068.7 | 3,074.3 | 5,990,110 | 0.0002 |
2025-08-18
| 3,077.9 | 3,078.9 | 3,066.25 | 3,069.5 | 6,150,140 | 0.0002 |
2025-08-19
| 3,067.6 | 3,074.788 | 3,051.9 | 3,052.7 | 5,029,939 | 0.0002 |
2025-08-20
| 3,075.4 | 3,084.7 | 3,074 | 3,083.6 | 6,515,411 | 0.0002 |
2025-08-21
| 3,078.6 | 3,081.5 | 3,070.314 | 3,072.9 | 4,808,975 | 0.0002 |
2025-08-22
| 3,065.2 | 3,110.25 | 3,064.3 | 3,105.8 | 8,526,492 | 0.0002 |
2025-08-25
| 3,096.7 | 3,108.4 | 3,096.7 | 3,098.3 | 4,044,429 | 0.0002 |
2025-08-26
| 3,106.2 | 3,122.1 | 3,103.05 | 3,120.8 | 11,698,460 | 0.0002 |
2025-08-27
| 3,113.9 | 3,129.1 | 3,107.7 | 3,127.1 | 4,320,071 | 0.0002 |
2025-08-28
| 3,133.2 | 3,150.8 | 3,130.7 | 3,150.3 | 9,610,202 | 0.0002 |
2025-08-29
| 3,147.2 | 3,180.9 | 3,146.4 | 3,180.7 | 15,642,641 | 0.0002 |
2025-09-02
| 3,208.2 | 3,259.2 | 3,202.4 | 3,255.9 | 21,247,534 | 0.0002 |
2025-09-03
| 3,277.6 | 3,294.5 | 3,267.301 | 3,281.4 | 15,781,169 | 0.0002 |
2025-09-04
| 3,270.3 | 3,275.6 | 3,253.5 | 3,266.9 | 11,703,127 | 0.0002 |
2025-09-05
| 3,295.3 | 3,314.4 | 3,289.3 | 3,310.5 | 16,065,150 | 0.0002 |
2025-09-08
| 3,336.6 | 3,356.7 | 3,332.3 | 3,348.2 | 18,617,325 | 0.0002 |
2025-09-09
| 3,370.3 | 3,383.1 | 3,338.5 | 3,340.6 | 21,641,935 | 0.0002 |
2025-09-10
| 3,357.3 | 3,365 | 3,261.9 | 3,352.6 | 11,945,670 | 0.0002 |
2025-09-11
| 3,333.7 | 3,351.619 | 3,329.7 | 3,347.6 | 9,082,647 | 0.0002 |
2025-09-12
| 3,358.8 | 3,363.9 | 3,352.3 | 3,354.2 | 9,619,709 | 0.0002 |
2025-09-15
| 3,363.1 | 3,392.8 | 3,362.3 | 3,389.1 | 10,569,881 | 0.0002 |
2025-09-16
| 3,400.9 | 3,408.8 | 3,386.2 | 3,395.9 | 12,161,527 | 0.0002 |
2025-09-17
| 3,385.3 | 3,412.4 | 3,355.2 | 3,369.7 | 16,535,307 | 0.0002 |
2025-09-18
| 3,362.2 | 3,363.2 | 3,338.1 | 3,356.2 | 14,913,267 | 0.0002 |
2025-09-19
| 3,365.1 | 3,392.3 | 3,363.119 | 3,391.8 | 14,982,567 | 0.0002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.