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.