datetime;open;high;low;close
stringlengths 50
58
|
|---|
2023-12-27;42518.46875;43683.16016;42167.58203;43442.85547 |
2023-12-26;43599.84766;43603.17578;41676.48828;42520.40234 |
2023-12-25;43010.57422;43765.09375;42765.76953;43613.14062 |
2023-12-24;43728.36719;43945.52344;42786.91797;43016.11719 |
2023-12-23;44012.19922;44015.69922;43351.35547;43739.54297 |
2023-12-22;43868.98828;44367.95703;43441.96875;43997.90234 |
2023-12-21;43648.12500;44240.66797;43330.05078;43869.15234 |
2023-12-20;42261.30078;44275.58594;42223.81641;43652.25000 |
2023-12-19;42641.51172;43354.29688;41826.33594;42270.52734 |
2023-12-18;41348.20312;42720.29688;40530.25781;42623.53906 |
2023-12-17;42236.10938;42359.49609;41274.54297;41364.66406 |
2023-12-16;41937.74219;42664.94531;41723.11328;42240.11719 |
2023-12-15;43028.25000;43087.82422;41692.96875;41929.75781 |
2023-12-14;42884.26172;43390.85938;41767.08984;43023.97266 |
2023-12-13;41468.46484;43429.78125;40676.86719;42890.74219 |
2023-12-12;41238.73438;42048.30469;40667.56250;41450.22266 |
2023-12-11;43792.01953;43808.37500;40234.57812;41243.83203 |
2023-12-10;43728.38281;44034.62500;43593.28516;43779.69922 |
2023-12-09;44180.01953;44361.25781;43627.59766;43725.98438 |
2023-12-08;43293.13672;44705.51562;43125.29688;44166.60156 |
2023-12-07;43769.13281;44042.58984;42880.64844;43292.66406 |
2023-12-06;44080.02344;44265.76953;43478.08203;43746.44531 |
2023-12-05;41986.26562;44408.66406;41421.14844;44080.64844 |
2023-12-04;39978.62891;42371.75000;39978.62891;41980.09766 |
2023-12-03;39472.20703;40135.60547;39298.16406;39978.39062 |
2023-12-02;38689.27734;39678.93750;38652.59375;39476.33203 |
2023-12-01;37718.00781;38954.10938;37629.35938;38688.75000 |
2023-11-30;37861.11719;38141.75391;37531.14062;37712.74609 |
2023-11-29;37826.10547;38366.11328;37612.63281;37858.49219 |
2023-11-28;37247.99219;38368.48047;36891.08984;37831.08594 |
2023-11-27;37454.19141;37559.35547;36750.12891;37254.16797 |
2023-11-26;37796.82812;37820.30078;37162.75000;37479.12109 |
2023-11-25;37721.41406;37892.42969;37617.41797;37796.79297 |
2023-11-24;37296.31641;38415.33984;37261.60547;37720.28125 |
2023-11-23;37420.43359;37643.91797;36923.86328;37289.62109 |
2023-11-22;35756.55469;37856.98047;35670.97266;37432.33984 |
2023-11-21;37469.16016;37631.14062;35813.81250;35813.81250 |
2023-11-20;37374.07422;37756.82031;36882.53125;37476.95703 |
2023-11-19;36585.76562;37509.35547;36414.59766;37386.54688 |
2023-11-18;36625.37109;36839.28125;36233.31250;36585.70312 |
2023-11-17;36164.82422;36704.48438;35901.23438;36596.68359 |
2023-11-16;37879.98047;37934.62500;35545.47266;36154.76953 |
2023-11-15;35548.11328;37964.89453;35383.78125;37880.58203 |
2023-11-14;36491.78906;36753.35156;34948.50000;35537.64062 |
2023-11-13;37070.30469;37405.11719;36399.60547;36502.35547 |
2023-11-12;37133.99219;37227.69141;36779.11719;37054.51953 |
2023-11-11;37310.07031;37407.09375;36773.66797;37138.05078 |
2023-11-10;36702.25000;37493.80078;36362.75391;37313.96875 |
2023-11-09;35633.63281;37926.25781;35592.10156;36693.12500 |
2023-11-08;35419.47656;35994.41797;35147.80078;35655.27734 |
2023-11-07;35047.79297;35892.41797;34545.81641;35443.56250 |
2023-11-06;35044.78906;35286.02734;34765.36328;35037.37109 |
2023-11-05;35090.01172;35340.33984;34594.24219;35049.35547 |
2023-11-04;34736.32422;35256.03125;34616.69141;35082.19531 |
2023-11-03;34942.47266;34942.47266;34133.44141;34732.32422 |
2023-11-02;35441.57812;35919.84375;34401.57422;34938.24219 |
2023-11-01;34657.27344;35527.92969;34170.69141;35437.25391 |
2023-10-31;34500.07812;34719.25391;34083.30859;34667.78125 |
2023-10-30;34531.74219;34843.93359;34110.97266;34502.36328 |
2023-10-29;34089.37109;34743.26172;33947.56641;34538.48047 |
2023-10-28;33907.72266;34399.39062;33874.80469;34089.57422 |
2023-10-27;34156.50000;34238.21094;33416.88672;33909.80078 |
2023-10-26;34504.28906;34832.91016;33762.32422;34156.64844 |
2023-10-25;33916.04297;35133.75781;33709.10938;34502.82031 |
2023-10-24;33077.30469;35150.43359;32880.76172;33901.52734 |
2023-10-23;30140.68555;34370.43750;30097.82812;33086.23438 |
2023-10-22;29918.65430;30199.43359;29720.31250;29993.89648 |
2023-10-21;29683.38086;30287.48242;29481.75195;29918.41211 |
2023-10-20;28732.81250;30104.08594;28601.66992;29682.94922 |
2023-10-19;28332.41602;28892.47461;28177.98828;28719.80664 |
2023-10-18;28413.53125;28889.00977;28174.25195;28328.34180 |
2023-10-17;28522.09766;28618.75195;28110.18555;28415.74805 |
2023-10-16;27162.62891;29448.13867;27130.47266;28519.46680 |
2023-10-15;26858.01172;27289.16992;26817.89453;27159.65234 |
2023-10-14;26866.20312;26969.00000;26814.58594;26861.70703 |
2023-10-13;26752.87891;27092.69727;26686.32227;26862.37500 |
2023-10-12;26873.29297;26921.43945;26558.32031;26756.79883 |
2023-10-11;27392.07617;27474.11523;26561.09961;26873.32031 |
2023-10-10;27589.20117;27715.84766;27301.65430;27391.01953 |
2023-10-09;27934.47266;27989.47070;27302.56250;27583.67773 |
2023-10-08;27971.67773;28102.16992;27740.66211;27935.08984 |
2023-10-07;27946.78125;28028.09180;27870.42383;27968.83984 |
2023-10-06;27412.12305;28252.53711;27215.55273;27946.59766 |
2023-10-05;27798.64648;28091.86133;27375.60156;27415.91211 |
2023-10-04;27429.07422;27826.65820;27248.10547;27799.39453 |
2023-10-03;27508.25195;27667.19141;27216.00195;27429.97852 |
2023-10-02;27976.79883;28494.45898;27347.78711;27530.78516 |
2023-10-01;26967.39648;28047.23828;26965.09375;27983.75000 |
2023-09-30;26911.68945;27091.79492;26888.96875;26967.91602 |
2023-09-29;27024.84180;27225.93750;26721.76367;26911.72070 |
2023-09-28;26355.81250;27259.50000;26327.32227;27021.54688 |
2023-09-27;26209.49805;26817.84180;26111.46484;26352.71680 |
2023-09-26;26294.75781;26389.88477;26090.71289;26217.25000 |
2023-09-25;26253.77539;26421.50781;26011.46875;26298.48047 |
2023-09-24;26579.37305;26716.05859;26221.05078;26256.82617 |
2023-09-23;26578.55664;26634.18555;26520.51953;26579.39062 |
2023-09-22;26564.05664;26726.07812;26495.53320;26579.56836 |
2023-09-21;27129.83984;27152.93945;26389.30078;26567.63281 |
2023-09-20;27210.22852;27379.50586;26864.08203;27132.00781 |
2023-09-19;26760.85156;27488.76367;26681.60547;27211.11719 |