Datetime
stringdate
2006-04-13 04:00:00
2025-04-10 03:01:00
Open
float64
-14
108k
High
float64
0
109k
Low
float64
-40.32
108k
Close
float64
-37.63
108k
2022-05-19 00:00:00+00:00
28,720.359375
30,430.751953
28,708.955078
30,314.333984
2022-05-20 00:00:00+00:00
30,311.119141
30,664.976563
28,793.605469
29,200.740234
2022-05-21 00:00:00+00:00
29,199.859375
29,588.869141
29,027.394531
29,432.226563
2022-05-22 00:00:00+00:00
29,432.472656
30,425.861328
29,275.183594
30,323.722656
2022-05-23 00:00:00+00:00
30,309.396484
30,590.585938
28,975.560547
29,098.910156
2022-05-24 00:00:00+00:00
29,101.125
29,774.355469
28,786.589844
29,655.585938
2022-05-25 00:00:00+00:00
29,653.134766
30,157.785156
29,384.949219
29,562.361328
2022-05-26 00:00:00+00:00
29,564.777344
29,834.160156
28,261.90625
29,267.224609
2022-05-27 00:00:00+00:00
29,251.140625
29,346.943359
28,326.613281
28,627.574219
2022-05-28 00:00:00+00:00
28,622.625
28,814.900391
28,554.566406
28,814.900391
2022-05-29 00:00:00+00:00
29,019.867188
29,498.009766
28,841.107422
29,445.957031
2022-05-30 00:00:00+00:00
29,443.365234
31,949.630859
29,303.572266
31,726.390625
2022-05-31 00:00:00+00:00
31,723.865234
32,249.863281
31,286.154297
31,792.310547
2022-06-01 00:00:00+00:00
31,792.554688
31,957.285156
29,501.587891
29,799.080078
2022-06-02 00:00:00+00:00
29,794.890625
30,604.734375
29,652.705078
30,467.488281
2022-06-03 00:00:00+00:00
30,467.806641
30,633.035156
29,375.689453
29,704.390625
2022-06-04 00:00:00+00:00
29,706.138672
29,930.564453
29,500.005859
29,832.914063
2022-06-05 00:00:00+00:00
29,835.117188
30,117.744141
29,574.449219
29,906.662109
2022-06-06 00:00:00+00:00
29,910.283203
31,693.291016
29,894.1875
31,370.671875
2022-06-07 00:00:00+00:00
31,371.742188
31,489.683594
29,311.683594
31,155.478516
2022-06-08 00:00:00+00:00
31,151.480469
31,253.691406
29,944.404297
30,214.355469
2022-06-09 00:00:00+00:00
30,215.279297
30,609.310547
30,020.265625
30,111.998047
2022-06-10 00:00:00+00:00
30,110.330078
30,245.808594
28,978.146484
29,083.804688
2022-06-11 00:00:00+00:00
29,084.666016
29,401.916016
28,236.212891
28,360.810547
2022-06-12 00:00:00+00:00
28,373.513672
28,502.685547
26,762.648438
26,762.648438
2022-06-13 00:00:00+00:00
26,737.578125
26,795.589844
22,141.257813
22,487.388672
2022-06-14 00:00:00+00:00
22,487.986328
23,018.951172
20,950.818359
22,206.792969
2022-06-15 00:00:00+00:00
22,196.730469
22,642.671875
20,178.376953
22,572.839844
2022-06-16 00:00:00+00:00
22,576.304688
22,868.921875
20,265.226563
20,381.650391
2022-06-17 00:00:00+00:00
20,385.71875
21,243.3125
20,326.519531
20,471.482422
2022-06-18 00:00:00+00:00
20,473.425781
20,736.041016
17,708.623047
19,017.642578
2022-06-19 00:00:00+00:00
19,010.902344
20,683.822266
18,067.152344
20,553.271484
2022-06-20 00:00:00+00:00
20,553.371094
20,913.322266
19,689.169922
20,599.537109
2022-06-21 00:00:00+00:00
20,594.294922
21,620.628906
20,415.0625
20,710.597656
2022-06-22 00:00:00+00:00
20,719.414063
20,835.75
19,848.078125
19,987.029297
2022-06-23 00:00:00+00:00
19,986.607422
21,135.761719
19,950.117188
21,085.876953
2022-06-24 00:00:00+00:00
21,084.648438
21,472.917969
20,777.511719
21,231.65625
2022-06-25 00:00:00+00:00
21,233.609375
21,520.914063
20,964.585938
21,502.337891
2022-06-26 00:00:00+00:00
21,496.494141
21,783.724609
21,016.269531
21,027.294922
2022-06-27 00:00:00+00:00
21,028.238281
21,478.089844
20,620.199219
20,735.478516
2022-06-28 00:00:00+00:00
20,731.544922
21,164.423828
20,228.8125
20,280.634766
2022-06-29 00:00:00+00:00
20,281.169922
20,364.15625
19,937.791016
20,104.023438
2022-06-30 00:00:00+00:00
20,108.3125
20,141.160156
18,729.65625
19,784.726563
2022-07-01 00:00:00+00:00
19,820.470703
20,632.671875
19,073.708984
19,269.367188
2022-07-02 00:00:00+00:00
19,274.835938
19,371.748047
19,027.082031
19,242.255859
2022-07-03 00:00:00+00:00
19,242.095703
19,558.269531
18,966.951172
19,297.076172
2022-07-04 00:00:00+00:00
19,297.314453
20,258.748047
19,063.066406
20,231.261719
2022-07-05 00:00:00+00:00
20,225.353516
20,635.466797
19,341.232422
20,190.115234
2022-07-06 00:00:00+00:00
20,194.619141
20,595.529297
19,823.511719
20,548.246094
2022-07-07 00:00:00+00:00
20,547.814453
21,771.816406
20,296.103516
21,637.587891
2022-07-08 00:00:00+00:00
21,637.154297
22,314.941406
21,257.453125
21,731.117188
2022-07-09 00:00:00+00:00
21,716.828125
21,877.138672
21,445.957031
21,592.207031
2022-07-10 00:00:00+00:00
21,591.080078
21,591.080078
20,727.123047
20,860.449219
2022-07-11 00:00:00+00:00
20,856.353516
20,856.353516
19,924.539063
19,970.556641
2022-07-12 00:00:00+00:00
19,970.474609
20,043.445313
19,308.53125
19,323.914063
2022-07-13 00:00:00+00:00
19,325.972656
20,223.052734
18,999.953125
20,212.074219
2022-07-14 00:00:00+00:00
20,211.466797
20,789.894531
19,689.257813
20,569.919922
2022-07-15 00:00:00+00:00
20,573.15625
21,138.244141
20,397
20,836.328125
2022-07-16 00:00:00+00:00
20,834.103516
21,514.404297
20,518.898438
21,190.316406
2022-07-17 00:00:00+00:00
21,195.041016
21,600.640625
20,778.179688
20,779.34375
2022-07-18 00:00:00+00:00
20,781.912109
22,633.033203
20,781.912109
22,485.689453
2022-07-19 00:00:00+00:00
22,467.849609
23,666.962891
21,683.40625
23,389.433594
2022-07-20 00:00:00+00:00
23,393.191406
24,196.818359
23,009.949219
23,231.732422
2022-07-21 00:00:00+00:00
23,233.201172
23,388.322266
22,431.148438
23,164.628906
2022-07-22 00:00:00+00:00
23,163.751953
23,671.927734
22,603.416016
22,714.978516
2022-07-23 00:00:00+00:00
22,706.984375
22,977.210938
22,002.910156
22,465.478516
2022-07-24 00:00:00+00:00
22,465.509766
22,974.001953
22,306.839844
22,609.164063
2022-07-25 00:00:00+00:00
22,607.15625
22,649.121094
21,361.642578
21,361.701172
2022-07-26 00:00:00+00:00
21,361.121094
21,361.121094
20,776.816406
21,239.753906
2022-07-27 00:00:00+00:00
21,244.169922
22,986.529297
21,070.806641
22,930.548828
2022-07-28 00:00:00+00:00
22,933.640625
24,110.470703
22,722.265625
23,843.886719
2022-07-29 00:00:00+00:00
23,845.212891
24,294.787109
23,481.173828
23,804.632813
2022-07-30 00:00:00+00:00
23,796.818359
24,572.580078
23,580.507813
23,656.207031
2022-07-31 00:00:00+00:00
23,652.070313
24,121.642578
23,275.703125
23,336.896484
2022-08-01 00:00:00+00:00
23,336.71875
23,464.787109
22,890.796875
23,314.199219
2022-08-02 00:00:00+00:00
23,308.433594
23,415.041016
22,710.083984
22,978.117188
2022-08-03 00:00:00+00:00
22,981.302734
23,578.650391
22,747.835938
22,846.507813
2022-08-04 00:00:00+00:00
22,848.214844
23,198.009766
22,485.701172
22,630.957031
2022-08-05 00:00:00+00:00
22,626.833984
23,422.828125
22,612.177734
23,289.314453
2022-08-06 00:00:00+00:00
23,291.423828
23,326.5625
22,961.279297
22,961.279297
2022-08-07 00:00:00+00:00
22,963.505859
23,359.009766
22,894.556641
23,175.890625
2022-08-08 00:00:00+00:00
23,179.527344
24,203.689453
23,176.546875
23,809.486328
2022-08-09 00:00:00+00:00
23,811.484375
23,898.615234
22,982
23,164.318359
2022-08-10 00:00:00+00:00
23,162.898438
24,127.414063
22,771.519531
23,947.642578
2022-08-11 00:00:00+00:00
23,948.345703
24,822.628906
23,900.996094
23,957.529297
2022-08-12 00:00:00+00:00
23,957.203125
24,412.566406
23,657.265625
24,402.818359
2022-08-13 00:00:00+00:00
24,402.1875
24,860.050781
24,346.115234
24,424.068359
2022-08-14 00:00:00+00:00
24,429.056641
24,974.914063
24,206.259766
24,319.333984
2022-08-15 00:00:00+00:00
24,318.316406
25,135.589844
23,839.775391
24,136.972656
2022-08-16 00:00:00+00:00
24,126.136719
24,228.416016
23,733.5
23,883.291016
2022-08-17 00:00:00+00:00
23,881.316406
24,407.058594
23,243.353516
23,335.998047
2022-08-18 00:00:00+00:00
23,341.039063
23,563.832031
23,177.601563
23,212.738281
2022-08-19 00:00:00+00:00
23,213.3125
23,213.3125
20,868.847656
20,877.552734
2022-08-20 00:00:00+00:00
20,872.841797
21,350.806641
20,856.730469
21,166.060547
2022-08-21 00:00:00+00:00
21,160.392578
21,668.845703
21,103.197266
21,534.121094
2022-08-22 00:00:00+00:00
21,531.462891
21,531.462891
20,939.183594
21,398.908203
2022-08-23 00:00:00+00:00
21,401.044922
21,646.203125
20,955.138672
21,528.087891
2022-08-24 00:00:00+00:00
21,526.455078
21,783.076172
21,195.005859
21,395.019531
2022-08-25 00:00:00+00:00
21,395.458984
21,789.636719
21,362.441406
21,600.904297
2022-08-26 00:00:00+00:00
21,596.085938
21,804.908203
20,199.482422
20,260.019531