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.