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
2024-07-27 00:00:00+00:00
67,911.8125
69,398.507813
66,705.21875
67,813.335938
2024-07-28 00:00:00+00:00
67,808.65625
68,301.851563
67,085.828125
68,255.867188
2024-07-29 00:00:00+00:00
68,259.054688
69,987.539063
66,532.59375
66,819.914063
2024-07-30 00:00:00+00:00
66,819.054688
66,987.671875
65,323.191406
66,201.015625
2024-07-31 00:00:00+00:00
66,201.273438
66,810.210938
64,532.046875
64,619.25
2024-08-01 00:00:00+00:00
64,625.839844
65,593.242188
62,248.941406
65,357.5
2024-08-02 00:00:00+00:00
65,353.5
65,523.222656
61,184.894531
61,415.066406
2024-08-03 00:00:00+00:00
61,414.808594
62,148.371094
59,836.527344
60,680.09375
2024-08-04 00:00:00+00:00
60,676.09375
61,062.988281
57,210.804688
58,116.976563
2024-08-05 00:00:00+00:00
58,110.296875
58,268.828125
49,121.238281
53,991.457031
2024-08-06 00:00:00+00:00
53,991.347656
57,059.917969
53,973.273438
56,034.316406
2024-08-07 00:00:00+00:00
56,040.632813
57,726.882813
54,620.507813
55,027.460938
2024-08-08 00:00:00+00:00
55,030.027344
62,673.765625
54,766.726563
61,710.136719
2024-08-09 00:00:00+00:00
61,728.207031
61,751.863281
59,587.859375
60,880.113281
2024-08-10 00:00:00+00:00
60,881.230469
61,464.511719
60,287.566406
60,945.8125
2024-08-11 00:00:00+00:00
60,944.890625
61,778.660156
58,348.824219
58,719.484375
2024-08-12 00:00:00+00:00
58,719.394531
60,680.332031
57,688.898438
59,354.515625
2024-08-13 00:00:00+00:00
59,356.207031
61,572.398438
58,506.253906
60,609.566406
2024-08-14 00:00:00+00:00
60,611.050781
61,687.757813
58,472.875
58,737.269531
2024-08-15 00:00:00+00:00
58,733.261719
59,838.648438
56,161.59375
57,560.097656
2024-08-16 00:00:00+00:00
57,560.273438
59,847.359375
57,110.019531
58,894.105469
2024-08-17 00:00:00+00:00
58,893.53125
59,694.667969
58,814.832031
59,478.972656
2024-08-18 00:00:00+00:00
59,468.132813
60,262.71875
58,445.402344
58,483.964844
2024-08-19 00:00:00+00:00
58,480.710938
59,612.660156
57,864.710938
59,493.453125
2024-08-20 00:00:00+00:00
59,493.453125
61,396.328125
58,610.882813
59,012.792969
2024-08-21 00:00:00+00:00
59,014.988281
61,834.351563
58,823.445313
61,175.191406
2024-08-22 00:00:00+00:00
61,168.316406
61,408.109375
59,815.253906
60,381.914063
2024-08-23 00:00:00+00:00
60,380.953125
64,947.0625
60,372.050781
64,094.355469
2024-08-24 00:00:00+00:00
64,103.871094
64,513.789063
63,619.917969
64,178.992188
2024-08-25 00:00:00+00:00
64,176.367188
64,996.421875
63,833.519531
64,333.542969
2024-08-26 00:00:00+00:00
64,342.226563
64,489.707031
62,849.558594
62,880.660156
2024-08-27 00:00:00+00:00
62,879.707031
63,210.796875
58,116.75
59,504.132813
2024-08-28 00:00:00+00:00
59,507.925781
60,236.449219
57,890.675781
59,027.625
2024-08-29 00:00:00+00:00
59,027.46875
61,184.082031
58,786.226563
59,388.179688
2024-08-30 00:00:00+00:00
59,388.601563
59,896.886719
57,768.53125
59,119.476563
2024-08-31 00:00:00+00:00
59,117.480469
59,432.59375
58,768.785156
58,969.898438
2024-09-01 00:00:00+00:00
58,969.800781
59,062.070313
57,217.824219
57,325.488281
2024-09-02 00:00:00+00:00
57,326.96875
59,403.070313
57,136.027344
59,112.480469
2024-09-03 00:00:00+00:00
59,106.191406
59,815.058594
57,425.167969
57,431.023438
2024-09-04 00:00:00+00:00
57,430.347656
58,511.570313
55,673.164063
57,971.539063
2024-09-05 00:00:00+00:00
57,971.703125
58,300.582031
55,712.453125
56,160.488281
2024-09-06 00:00:00+00:00
56,160.191406
56,976.109375
52,598.699219
53,948.753906
2024-09-07 00:00:00+00:00
53,949.085938
54,838.144531
53,740.070313
54,139.6875
2024-09-08 00:00:00+00:00
54,147.933594
55,300.859375
53,653.757813
54,841.566406
2024-09-09 00:00:00+00:00
54,851.886719
58,041.125
54,598.433594
57,019.535156
2024-09-10 00:00:00+00:00
57,020.097656
58,029.976563
56,419.414063
57,648.710938
2024-09-11 00:00:00+00:00
57,650.289063
57,991.320313
55,567.339844
57,343.171875
2024-09-12 00:00:00+00:00
57,343.171875
58,534.359375
57,330.101563
58,127.011719
2024-09-13 00:00:00+00:00
58,130.324219
60,648.023438
57,650.113281
60,571.300781
2024-09-14 00:00:00+00:00
60,569.117188
60,656.722656
59,517.882813
60,005.121094
2024-09-15 00:00:00+00:00
60,000.726563
60,381.917969
58,696.308594
59,182.835938
2024-09-16 00:00:00+00:00
59,185.226563
59,205.511719
57,501.339844
58,192.507813
2024-09-17 00:00:00+00:00
58,192.507813
61,316.089844
57,628.070313
60,308.539063
2024-09-18 00:00:00+00:00
60,309
61,664.066406
59,218.253906
61,649.679688
2024-09-19 00:00:00+00:00
61,651.15625
63,872.441406
61,609.867188
62,940.457031
2024-09-20 00:00:00+00:00
62,941.425781
64,119.53125
62,364.605469
63,192.976563
2024-09-21 00:00:00+00:00
63,184.339844
63,543.359375
62,783.105469
63,394.839844
2024-09-22 00:00:00+00:00
63,396.804688
63,993.421875
62,440.726563
63,648.710938
2024-09-23 00:00:00+00:00
63,643.101563
64,733.558594
62,628.078125
63,329.800781
2024-09-24 00:00:00+00:00
63,326.839844
64,695.214844
62,737.417969
64,301.96875
2024-09-25 00:00:00+00:00
64,302.589844
64,804.503906
62,945.375
63,143.144531
2024-09-26 00:00:00+00:00
63,138.546875
65,790.796875
62,669.269531
65,181.019531
2024-09-27 00:00:00+00:00
65,180.664063
66,480.695313
64,852.992188
65,790.664063
2024-09-28 00:00:00+00:00
65,792.179688
66,255.53125
65,458.035156
65,887.648438
2024-09-29 00:00:00+00:00
65,888.898438
66,069.34375
65,450.015625
65,635.304688
2024-09-30 00:00:00+00:00
65,634.65625
65,635.054688
62,873.617188
63,329.5
2024-10-01 00:00:00+00:00
63,335.605469
64,110.980469
60,189.277344
60,837.007813
2024-10-02 00:00:00+00:00
60,836.324219
62,357.6875
59,996.949219
60,632.785156
2024-10-03 00:00:00+00:00
60,632.484375
61,469.039063
59,878.804688
60,759.402344
2024-10-04 00:00:00+00:00
60,754.625
62,465.992188
60,459.941406
62,067.476563
2024-10-05 00:00:00+00:00
62,067.609375
62,371.023438
61,689.582031
62,089.949219
2024-10-06 00:00:00+00:00
62,084.988281
62,959.570313
61,833.148438
62,818.953125
2024-10-07 00:00:00+00:00
62,819.109375
64,443.707031
62,152.550781
62,236.660156
2024-10-08 00:00:00+00:00
62,221.644531
63,174.304688
61,843.5625
62,131.96875
2024-10-09 00:00:00+00:00
62,131.726563
62,508.835938
60,314.613281
60,582.101563
2024-10-10 00:00:00+00:00
60,581.929688
61,236.722656
58,895.207031
60,274.5
2024-10-11 00:00:00+00:00
60,275.460938
63,400.871094
60,046.125
62,445.089844
2024-10-12 00:00:00+00:00
62,444.617188
63,448.785156
62,443.269531
63,193.023438
2024-10-13 00:00:00+00:00
63,192.945313
63,272.652344
62,035.636719
62,851.375
2024-10-14 00:00:00+00:00
62,848.398438
66,482.492188
62,442.152344
66,046.125
2024-10-15 00:00:00+00:00
66,050.367188
67,881.679688
64,809.195313
67,041.109375
2024-10-16 00:00:00+00:00
67,042.460938
68,375.289063
66,758.726563
67,612.71875
2024-10-17 00:00:00+00:00
67,617.078125
67,912.210938
66,647.390625
67,399.835938
2024-10-18 00:00:00+00:00
67,419.109375
68,969.75
67,177.820313
68,418.789063
2024-10-19 00:00:00+00:00
68,418.976563
68,668.007813
68,024.640625
68,362.734375
2024-10-20 00:00:00+00:00
68,364.179688
69,359.007813
68,105.71875
69,001.703125
2024-10-21 00:00:00+00:00
69,002
69,462.734375
66,829.851563
67,367.851563
2024-10-22 00:00:00+00:00
67,360.703125
67,801.578125
66,581.367188
67,361.40625
2024-10-23 00:00:00+00:00
67,362.375
67,402.742188
65,188.035156
66,432.195313
2024-10-24 00:00:00+00:00
66,653.703125
68,798.960938
66,454.101563
68,161.054688
2024-10-25 00:00:00+00:00
68,165.296875
68,722.15625
65,521.792969
66,642.414063
2024-10-26 00:00:00+00:00
66,628.734375
67,317.921875
66,360.59375
67,014.695313
2024-10-27 00:00:00+00:00
67,023.476563
68,221.3125
66,847.226563
67,929.296875
2024-10-28 00:00:00+00:00
67,922.671875
70,212.265625
67,535.132813
69,907.757813
2024-10-29 00:00:00+00:00
69,910.046875
73,577.210938
69,729.914063
72,720.492188
2024-10-30 00:00:00+00:00
72,715.367188
72,905.296875
71,411.734375
72,339.539063
2024-10-31 00:00:00+00:00
72,335.046875
72,662.3125
69,590.5
70,215.1875
2024-11-01 00:00:00+00:00
70,216.898438
71,559.015625
68,779.703125
69,482.46875
2024-11-02 00:00:00+00:00
69,486.023438
69,867.351563
69,033.71875
69,289.273438
2024-11-03 00:00:00+00:00
69,296.382813
69,361.65625
67,482.523438
68,741.117188