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 |
|---|---|---|---|---|
2024-11-04 00:00:00+00:00 | 68,742.132813 | 69,433.179688 | 66,803.648438 | 67,811.507813 |
2024-11-05 00:00:00+00:00 | 67,811.171875 | 70,522.789063 | 67,458.867188 | 69,359.5625 |
2024-11-06 00:00:00+00:00 | 69,358.5 | 76,460.15625 | 69,322.03125 | 75,639.078125 |
2024-11-07 00:00:00+00:00 | 75,637.085938 | 76,943.117188 | 74,480.421875 | 75,904.859375 |
2024-11-08 00:00:00+00:00 | 75,902.835938 | 77,252.75 | 75,648.742188 | 76,545.476563 |
2024-11-09 00:00:00+00:00 | 76,556.1875 | 76,932.765625 | 75,773.789063 | 76,778.867188 |
2024-11-10 00:00:00+00:00 | 76,775.546875 | 81,474.421875 | 76,565.429688 | 80,474.1875 |
2024-11-11 00:00:00+00:00 | 80,471.414063 | 89,604.5 | 80,283.25 | 88,701.484375 |
2024-11-12 00:00:00+00:00 | 88,705.5625 | 89,956.882813 | 85,155.109375 | 87,955.8125 |
2024-11-13 00:00:00+00:00 | 87,929.96875 | 93,434.351563 | 86,256.929688 | 90,584.164063 |
2024-11-14 00:00:00+00:00 | 90,574.882813 | 91,765.21875 | 86,682.8125 | 87,250.429688 |
2024-11-15 00:00:00+00:00 | 87,284.179688 | 91,868.742188 | 87,124.898438 | 91,066.007813 |
2024-11-16 00:00:00+00:00 | 91,064.367188 | 91,763.945313 | 90,094.226563 | 90,558.476563 |
2024-11-17 00:00:00+00:00 | 90,558.460938 | 91,433.039063 | 88,741.664063 | 89,845.851563 |
2024-11-18 00:00:00+00:00 | 89,843.71875 | 92,596.789063 | 89,393.59375 | 90,542.640625 |
2024-11-19 00:00:00+00:00 | 90,536.8125 | 94,002.867188 | 90,426.984375 | 92,343.789063 |
2024-11-20 00:00:00+00:00 | 92,341.890625 | 94,902.023438 | 91,619.5 | 94,339.492188 |
2024-11-21 00:00:00+00:00 | 94,334.640625 | 99,014.21875 | 94,132.601563 | 98,504.726563 |
2024-11-22 00:00:00+00:00 | 98,496.429688 | 99,655.5 | 97,222.664063 | 98,997.664063 |
2024-11-23 00:00:00+00:00 | 99,006.742188 | 99,014.679688 | 97,232.890625 | 97,777.28125 |
2024-11-24 00:00:00+00:00 | 97,778.09375 | 98,647.179688 | 95,788.078125 | 98,013.820313 |
2024-11-25 00:00:00+00:00 | 98,033.445313 | 98,935.03125 | 92,642.914063 | 93,102.296875 |
2024-11-26 00:00:00+00:00 | 93,087.28125 | 94,991.75 | 90,770.8125 | 91,985.320313 |
2024-11-27 00:00:00+00:00 | 91,978.140625 | 97,361.179688 | 91,778.664063 | 95,962.53125 |
2024-11-28 00:00:00+00:00 | 95,954.945313 | 96,650.203125 | 94,677.351563 | 95,652.46875 |
2024-11-29 00:00:00+00:00 | 95,653.953125 | 98,693.171875 | 95,407.882813 | 97,461.523438 |
2024-11-30 00:00:00+00:00 | 97,468.8125 | 97,499.34375 | 96,144.21875 | 96,449.054688 |
2024-12-01 00:00:00+00:00 | 96,461.335938 | 97,888.125 | 95,770.1875 | 97,279.789063 |
2024-12-02 00:00:00+00:00 | 97,276.007813 | 98,152.601563 | 94,482.867188 | 95,865.304688 |
2024-12-03 00:00:00+00:00 | 95,854.59375 | 96,297.203125 | 93,629.5625 | 96,002.164063 |
2024-12-04 00:00:00+00:00 | 95,988.53125 | 99,207.328125 | 94,660.523438 | 98,768.53125 |
2024-12-05 00:00:00+00:00 | 98,741.539063 | 103,900.46875 | 91,998.78125 | 96,593.570313 |
2024-12-06 00:00:00+00:00 | 97,074.226563 | 102,039.882813 | 96,514.875 | 99,920.710938 |
2024-12-07 00:00:00+00:00 | 99,916.710938 | 100,563.382813 | 99,030.882813 | 99,923.335938 |
2024-12-08 00:00:00+00:00 | 99,921.914063 | 101,399.992188 | 98,771.515625 | 101,236.015625 |
2024-12-09 00:00:00+00:00 | 101,237.0625 | 101,272.507813 | 94,355.914063 | 97,432.71875 |
2024-12-10 00:00:00+00:00 | 97,441.234375 | 98,270.15625 | 94,321.257813 | 96,675.429688 |
2024-12-11 00:00:00+00:00 | 96,656.0625 | 101,913.359375 | 95,747.226563 | 101,173.03125 |
2024-12-12 00:00:00+00:00 | 101,167.804688 | 102,524.914063 | 99,339.953125 | 100,043 |
2024-12-13 00:00:00+00:00 | 100,046.648438 | 101,888.804688 | 99,233.28125 | 101,459.257813 |
2024-12-14 00:00:00+00:00 | 101,451.4375 | 102,618.882813 | 100,634.054688 | 101,372.96875 |
2024-12-15 00:00:00+00:00 | 101,373.53125 | 105,047.539063 | 101,227.03125 | 104,298.695313 |
2024-12-16 00:00:00+00:00 | 104,293.578125 | 107,780.578125 | 103,322.984375 | 106,029.71875 |
2024-12-17 00:00:00+00:00 | 106,030.6875 | 108,268.445313 | 105,291.734375 | 106,140.601563 |
2024-12-18 00:00:00+00:00 | 106,147.296875 | 106,470.609375 | 100,041.539063 | 100,041.539063 |
2024-12-19 00:00:00+00:00 | 100,070.6875 | 102,748.148438 | 95,587.679688 | 97,490.953125 |
2024-12-20 00:00:00+00:00 | 97,484.695313 | 98,098.914063 | 92,175.179688 | 97,755.929688 |
2024-12-21 00:00:00+00:00 | 97,756.195313 | 99,507.101563 | 96,426.523438 | 97,224.726563 |
2024-12-22 00:00:00+00:00 | 97,218.320313 | 97,360.265625 | 94,202.1875 | 95,104.9375 |
2024-12-23 00:00:00+00:00 | 95,099.390625 | 96,416.210938 | 92,403.132813 | 94,686.242188 |
2024-12-24 00:00:00+00:00 | 94,684.34375 | 99,404.0625 | 93,448.015625 | 98,676.09375 |
2024-12-25 00:00:00+00:00 | 98,675.914063 | 99,478.75 | 97,593.46875 | 99,299.195313 |
2024-12-26 00:00:00+00:00 | 99,297.695313 | 99,884.570313 | 95,137.882813 | 95,795.515625 |
2024-12-27 00:00:00+00:00 | 95,704.976563 | 97,294.84375 | 93,310.742188 | 94,164.859375 |
2024-12-28 00:00:00+00:00 | 94,160.1875 | 95,525.898438 | 94,014.289063 | 95,163.929688 |
2024-12-29 00:00:00+00:00 | 95,174.054688 | 95,174.875 | 92,881.789063 | 93,530.226563 |
2024-12-30 00:00:00+00:00 | 93,527.195313 | 94,903.320313 | 91,317.132813 | 92,643.210938 |
2024-12-31 00:00:00+00:00 | 92,643.25 | 96,090.601563 | 91,914.03125 | 93,429.203125 |
2025-01-01 00:00:00+00:00 | 93,425.101563 | 94,929.867188 | 92,788.125 | 94,419.757813 |
2025-01-02 00:00:00+00:00 | 94,416.289063 | 97,739.820313 | 94,201.570313 | 96,886.875 |
2025-01-03 00:00:00+00:00 | 96,881.726563 | 98,956.914063 | 96,034.617188 | 98,107.429688 |
2025-01-04 00:00:00+00:00 | 98,106.992188 | 98,734.429688 | 97,562.976563 | 98,236.226563 |
2025-01-05 00:00:00+00:00 | 98,233.90625 | 98,813.304688 | 97,291.765625 | 98,314.960938 |
2025-01-06 00:00:00+00:00 | 98,314.953125 | 102,482.875 | 97,926.148438 | 102,078.085938 |
2025-01-07 00:00:00+00:00 | 102,248.851563 | 102,712.484375 | 96,132.875 | 96,922.703125 |
2025-01-08 00:00:00+00:00 | 96,924.164063 | 97,258.320313 | 92,525.84375 | 95,043.523438 |
2025-01-09 00:00:00+00:00 | 95,043.484375 | 95,349.71875 | 91,220.84375 | 92,484.039063 |
2025-01-10 00:00:00+00:00 | 92,494.492188 | 95,770.609375 | 92,250.09375 | 94,701.453125 |
2025-01-11 00:00:00+00:00 | 94,700.835938 | 94,977.6875 | 93,840.046875 | 94,566.59375 |
2025-01-12 00:00:00+00:00 | 94,565.726563 | 95,367.539063 | 93,712.507813 | 94,488.4375 |
2025-01-13 00:00:00+00:00 | 94,488.890625 | 95,837 | 89,260.101563 | 94,516.523438 |
2025-01-14 00:00:00+00:00 | 94,519.007813 | 97,352.664063 | 94,322.15625 | 96,534.046875 |
2025-01-15 00:00:00+00:00 | 96,534.046875 | 100,697.234375 | 96,501.640625 | 100,504.492188 |
2025-01-16 00:00:00+00:00 | 100,505.296875 | 100,781.585938 | 97,364.445313 | 99,756.90625 |
2025-01-17 00:00:00+00:00 | 100,025.765625 | 105,884.226563 | 99,948.90625 | 104,462.039063 |
2025-01-18 00:00:00+00:00 | 104,124.953125 | 104,913.203125 | 102,226.617188 | 104,408.070313 |
2025-01-19 00:00:00+00:00 | 104,411.289063 | 106,299.796875 | 99,570.53125 | 101,089.609375 |
2025-01-20 00:00:00+00:00 | 101,083.75 | 109,114.882813 | 99,471.359375 | 102,016.664063 |
2025-01-21 00:00:00+00:00 | 102,052.578125 | 107,180.921875 | 100,103.953125 | 106,146.265625 |
2025-01-22 00:00:00+00:00 | 106,136.382813 | 106,294.34375 | 103,360.265625 | 103,653.070313 |
2025-01-23 00:00:00+00:00 | 103,657.671875 | 106,820.328125 | 101,257.804688 | 103,960.171875 |
2025-01-24 00:00:00+00:00 | 103,965.671875 | 107,098.546875 | 102,772.125 | 104,819.484375 |
2025-01-25 00:00:00+00:00 | 104,824.03125 | 105,243.789063 | 104,120.375 | 104,714.648438 |
2025-01-26 00:00:00+00:00 | 104,713.210938 | 105,438.648438 | 102,507.710938 | 102,682.5 |
2025-01-27 00:00:00+00:00 | 102,680.304688 | 103,214.109375 | 97,795.9375 | 102,087.6875 |
2025-01-28 00:00:00+00:00 | 102,095.414063 | 103,730.820313 | 100,238.1875 | 101,332.476563 |
2025-01-29 00:00:00+00:00 | 101,317.523438 | 104,750.804688 | 101,283.820313 | 103,703.210938 |
2025-01-30 00:00:00+00:00 | 103,709.335938 | 106,418.765625 | 103,321.648438 | 104,735.304688 |
2025-01-31 00:00:00+00:00 | 104,737.5625 | 106,026.351563 | 101,543.882813 | 102,405.023438 |
2025-02-01 00:00:00+00:00 | 102,402.796875 | 102,755.726563 | 100,297.710938 | 100,655.90625 |
2025-02-02 00:00:00+00:00 | 100,661.539063 | 101,430.664063 | 96,216.078125 | 97,688.976563 |
2025-02-03 00:00:00+00:00 | 97,681.101563 | 102,514.171875 | 91,242.890625 | 101,405.421875 |
2025-02-04 00:00:00+00:00 | 101,398.71875 | 101,745.617188 | 96,208.109375 | 97,871.820313 |
2025-02-05 00:00:00+00:00 | 97,878.007813 | 99,113.210938 | 96,174.828125 | 96,615.445313 |
2025-02-06 00:00:00+00:00 | 96,610.640625 | 99,168.609375 | 95,707.351563 | 96,593.296875 |
2025-02-07 00:00:00+00:00 | 96,581.320313 | 100,154.140625 | 95,653.882813 | 96,529.085938 |
2025-02-08 00:00:00+00:00 | 96,533.257813 | 96,877.804688 | 95,702.492188 | 96,482.453125 |
2025-02-09 00:00:00+00:00 | 96,481.3125 | 97,325.28125 | 94,745.257813 | 96,500.09375 |
2025-02-10 00:00:00+00:00 | 96,499.460938 | 98,333.21875 | 95,320.84375 | 97,437.554688 |
2025-02-11 00:00:00+00:00 | 97,438.132813 | 98,492.898438 | 94,875.039063 | 95,747.429688 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.