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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.