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 |
|---|---|---|---|---|
2025-02-12 00:00:00+00:00 | 95,745.695313 | 98,151.023438 | 94,101.203125 | 97,885.859375 |
2025-02-13 00:00:00+00:00 | 97,888.75 | 98,111.085938 | 95,269.710938 | 96,623.867188 |
2025-02-14 00:00:00+00:00 | 96,623.367188 | 98,819.46875 | 96,342.804688 | 97,508.96875 |
2025-02-15 00:00:00+00:00 | 97,508.382813 | 97,975.039063 | 97,240.195313 | 97,580.351563 |
2025-02-16 00:00:00+00:00 | 97,580.492188 | 97,725.59375 | 96,060.976563 | 96,175.03125 |
2025-02-17 00:00:00+00:00 | 96,179.007813 | 97,032.234375 | 95,243.546875 | 95,773.382813 |
2025-02-18 00:00:00+00:00 | 95,773.8125 | 96,695.375 | 93,388.835938 | 95,539.546875 |
2025-02-19 00:00:00+00:00 | 95,532.53125 | 96,855.59375 | 95,011.96875 | 96,635.609375 |
2025-02-20 00:00:00+00:00 | 96,632.679688 | 98,767.195313 | 96,442.671875 | 98,333.9375 |
2025-02-21 00:00:00+00:00 | 98,340.671875 | 99,497.96875 | 94,852.960938 | 96,125.546875 |
2025-02-22 00:00:00+00:00 | 96,134.203125 | 96,950.15625 | 95,765.34375 | 96,577.757813 |
2025-02-23 00:00:00+00:00 | 96,577.804688 | 96,671.875 | 95,270.453125 | 96,273.921875 |
2025-02-24 00:00:00+00:00 | 96,277.960938 | 96,503.453125 | 91,371.742188 | 91,418.171875 |
2025-02-25 00:00:00+00:00 | 91,437.117188 | 92,511.078125 | 86,008.234375 | 88,736.171875 |
2025-02-26 00:00:00+00:00 | 88,638.890625 | 89,286.25 | 82,131.898438 | 84,347.023438 |
2025-02-27 00:00:00+00:00 | 84,076.859375 | 87,000.78125 | 83,144.960938 | 84,704.226563 |
2025-02-28 00:00:00+00:00 | 84,705.625 | 85,036.320313 | 78,248.914063 | 84,373.007813 |
2025-03-01 00:00:00+00:00 | 84,373.867188 | 86,522.304688 | 83,794.234375 | 86,031.914063 |
2025-03-02 00:00:00+00:00 | 86,036.257813 | 95,043.4375 | 85,040.210938 | 94,248.351563 |
2025-03-03 00:00:00+00:00 | 94,248.421875 | 94,429.75 | 85,081.304688 | 86,065.671875 |
2025-03-04 00:00:00+00:00 | 86,064.070313 | 88,911.273438 | 81,529.242188 | 87,222.195313 |
2025-03-05 00:00:00+00:00 | 87,222.953125 | 90,998.242188 | 86,379.773438 | 90,623.5625 |
2025-03-06 00:00:00+00:00 | 90,622.359375 | 92,804.9375 | 87,852.140625 | 89,961.726563 |
2025-03-07 00:00:00+00:00 | 89,963.28125 | 91,191.046875 | 84,717.679688 | 86,742.671875 |
2025-03-08 00:00:00+00:00 | 86,742.65625 | 86,847.265625 | 85,247.484375 | 86,154.59375 |
2025-03-09 00:00:00+00:00 | 86,154.304688 | 86,471.132813 | 80,052.484375 | 80,601.039063 |
2025-03-10 00:00:00+00:00 | 80,597.148438 | 83,955.929688 | 77,420.59375 | 78,532 |
2025-03-11 00:00:00+00:00 | 78,523.875 | 83,577.757813 | 76,624.25 | 82,862.210938 |
2025-03-12 00:00:00+00:00 | 82,857.375 | 84,358.578125 | 80,635.25 | 83,722.359375 |
2025-03-13 00:00:00+00:00 | 83,724.921875 | 84,301.695313 | 79,931.851563 | 81,066.703125 |
2025-03-14 00:00:00+00:00 | 81,066.992188 | 85,263.289063 | 80,797.5625 | 83,969.101563 |
2025-03-15 00:00:00+00:00 | 83,968.40625 | 84,672.671875 | 83,639.59375 | 84,343.109375 |
2025-03-16 00:00:00+00:00 | 84,333.320313 | 85,051.601563 | 82,017.90625 | 82,579.6875 |
2025-03-17 00:00:00+00:00 | 82,576.335938 | 84,725.328125 | 82,492.15625 | 84,075.6875 |
2025-03-18 00:00:00+00:00 | 84,075.71875 | 84,075.71875 | 81,179.992188 | 82,718.5 |
2025-03-19 00:00:00+00:00 | 82,718.804688 | 87,021.1875 | 82,569.726563 | 86,854.226563 |
2025-03-20 00:00:00+00:00 | 86,872.953125 | 87,443.265625 | 83,647.195313 | 84,167.195313 |
2025-03-21 00:00:00+00:00 | 84,164.539063 | 84,782.273438 | 83,171.070313 | 84,043.242188 |
2025-03-22 00:00:00+00:00 | 84,046.257813 | 84,513.875 | 83,674.78125 | 83,832.484375 |
2025-03-23 00:00:00+00:00 | 83,831.898438 | 86,094.78125 | 83,794.914063 | 86,054.375 |
2025-03-24 00:00:00+00:00 | 86,070.929688 | 88,758.726563 | 85,541.195313 | 87,498.914063 |
2025-03-25 00:00:00+00:00 | 87,512.820313 | 88,542.398438 | 86,346.078125 | 87,471.703125 |
2025-03-26 00:00:00+00:00 | 87,460.234375 | 88,292.15625 | 85,861.453125 | 86,900.882813 |
2025-03-27 00:00:00+00:00 | 86,896.257813 | 87,786.726563 | 85,837.9375 | 87,177.101563 |
2025-03-28 00:00:00+00:00 | 87,185.234375 | 87,489.859375 | 83,557.640625 | 84,353.148438 |
2025-03-29 00:00:00+00:00 | 84,352.070313 | 84,567.335938 | 81,634.140625 | 82,597.585938 |
2025-03-30 00:00:00+00:00 | 82,596.984375 | 83,505 | 81,573.25 | 82,334.523438 |
2025-03-31 00:00:00+00:00 | 82,336.0625 | 83,870.125 | 81,293.890625 | 82,548.914063 |
2025-04-01 00:00:00+00:00 | 82,551.921875 | 85,487.367188 | 82,429.359375 | 85,169.171875 |
2025-04-02 00:00:00+00:00 | 85,180.609375 | 88,466.953125 | 82,343.539063 | 82,485.710938 |
2025-04-03 00:00:00+00:00 | 82,487.476563 | 83,909.296875 | 81,282.101563 | 83,102.828125 |
2025-04-04 00:00:00+00:00 | 83,100.25 | 84,696.148438 | 81,670.75 | 83,843.804688 |
2025-04-05 00:00:00+00:00 | 83,844.703125 | 84,207.015625 | 82,377.734375 | 83,504.796875 |
2025-04-06 00:00:00+00:00 | 83,504.507813 | 83,704.71875 | 77,097.742188 | 78,214.484375 |
2025-04-07 00:00:00+00:00 | 78,221.335938 | 81,119.0625 | 74,436.679688 | 79,235.335938 |
2025-04-08 00:00:00+00:00 | 79,218.476563 | 80,823.890625 | 76,198.023438 | 76,271.953125 |
2025-04-10 00:00:00+00:00 | 82,579.625 | 82,579.625 | 82,088.375 | 82,188.6875 |
2023-01-19 00:00:00+00:00 | 0.080171 | 0.082052 | 0.080132 | 0.08166 |
2023-01-20 00:00:00+00:00 | 0.081649 | 0.08676 | 0.080767 | 0.086403 |
2023-01-21 00:00:00+00:00 | 0.086408 | 0.088706 | 0.084761 | 0.084765 |
2023-01-22 00:00:00+00:00 | 0.084771 | 0.092892 | 0.084771 | 0.088304 |
2023-01-23 00:00:00+00:00 | 0.08831 | 0.09115 | 0.087327 | 0.088605 |
2023-01-24 00:00:00+00:00 | 0.088577 | 0.090592 | 0.08366 | 0.08395 |
2023-01-25 00:00:00+00:00 | 0.083966 | 0.08788 | 0.082446 | 0.086594 |
2023-01-26 00:00:00+00:00 | 0.086569 | 0.087358 | 0.085549 | 0.086373 |
2023-01-27 00:00:00+00:00 | 0.086365 | 0.087746 | 0.084525 | 0.087123 |
2023-01-28 00:00:00+00:00 | 0.087124 | 0.092969 | 0.087124 | 0.087788 |
2023-01-29 00:00:00+00:00 | 0.087783 | 0.090859 | 0.087544 | 0.090233 |
2023-01-30 00:00:00+00:00 | 0.090221 | 0.091837 | 0.085399 | 0.088337 |
2023-01-31 00:00:00+00:00 | 0.088329 | 0.097335 | 0.088329 | 0.096167 |
2023-02-01 00:00:00+00:00 | 0.096157 | 0.096599 | 0.088752 | 0.094171 |
2023-02-02 00:00:00+00:00 | 0.094145 | 0.095753 | 0.090957 | 0.090979 |
2023-02-03 00:00:00+00:00 | 0.090984 | 0.093209 | 0.090667 | 0.092987 |
2023-02-04 00:00:00+00:00 | 0.092975 | 0.09953 | 0.092663 | 0.095782 |
2023-02-05 00:00:00+00:00 | 0.095747 | 0.096726 | 0.090966 | 0.092095 |
2023-02-06 00:00:00+00:00 | 0.092104 | 0.093097 | 0.089062 | 0.089549 |
2023-02-07 00:00:00+00:00 | 0.089537 | 0.092634 | 0.089518 | 0.092576 |
2023-02-08 00:00:00+00:00 | 0.092564 | 0.093138 | 0.089169 | 0.090156 |
2023-02-09 00:00:00+00:00 | 0.090163 | 0.090758 | 0.080172 | 0.08148 |
2023-02-10 00:00:00+00:00 | 0.081479 | 0.08288 | 0.080415 | 0.08109 |
2023-02-11 00:00:00+00:00 | 0.081066 | 0.082514 | 0.080788 | 0.082372 |
2023-02-12 00:00:00+00:00 | 0.082355 | 0.085419 | 0.081742 | 0.082144 |
2023-02-13 00:00:00+00:00 | 0.082144 | 0.086205 | 0.079978 | 0.082156 |
2023-02-14 00:00:00+00:00 | 0.082143 | 0.083648 | 0.081273 | 0.083534 |
2023-02-15 00:00:00+00:00 | 0.083535 | 0.089355 | 0.082832 | 0.089291 |
2023-02-16 00:00:00+00:00 | 0.089281 | 0.091262 | 0.084966 | 0.085044 |
2023-02-17 00:00:00+00:00 | 0.085055 | 0.088411 | 0.084707 | 0.087766 |
2023-02-18 00:00:00+00:00 | 0.087759 | 0.089822 | 0.086974 | 0.088927 |
2023-02-19 00:00:00+00:00 | 0.088926 | 0.089738 | 0.086286 | 0.086966 |
2023-02-20 00:00:00+00:00 | 0.086994 | 0.088627 | 0.085853 | 0.088208 |
2023-02-21 00:00:00+00:00 | 0.088223 | 0.088707 | 0.084845 | 0.085413 |
2023-02-22 00:00:00+00:00 | 0.085418 | 0.087464 | 0.083253 | 0.085534 |
2023-02-23 00:00:00+00:00 | 0.085535 | 0.086369 | 0.083932 | 0.084292 |
2023-02-24 00:00:00+00:00 | 0.084288 | 0.0849 | 0.079889 | 0.0809 |
2023-02-25 00:00:00+00:00 | 0.080915 | 0.081779 | 0.079058 | 0.080786 |
2023-02-26 00:00:00+00:00 | 0.080776 | 0.082473 | 0.080577 | 0.082202 |
2023-02-27 00:00:00+00:00 | 0.082202 | 0.082202 | 0.080204 | 0.081354 |
2023-02-28 00:00:00+00:00 | 0.081359 | 0.082735 | 0.0802 | 0.080749 |
2023-03-01 00:00:00+00:00 | 0.080762 | 0.082564 | 0.080545 | 0.081964 |
2023-03-02 00:00:00+00:00 | 0.081968 | 0.082167 | 0.079859 | 0.08052 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.