Date stringdate 2015-02-19 00:00:00 2024-12-30 00:00:00 | open float64 210 106k | high float64 224 108k | low float64 200 105k | close float64 210 106k | volume int64 10.6M 351B | return float64 -0.37 0.25 | rsi float64 9.92 94.3 | stoch_rsi_d float64 0 1 | macd float64 -5,053.27 7.05k |
|---|---|---|---|---|---|---|---|---|---|
2015-05-30 | 237.091995 | 237.093002 | 232.046005 | 233.345001 | 14,098,600 | -0.013521 | 44.519327 | 0.48119 | -0.004425 |
2015-05-31 | 233.134995 | 233.251999 | 229.542007 | 230.190002 | 14,730,800 | -0.031557 | 40.366902 | 0.35726 | -0.522211 |
2015-06-01 | 230.233002 | 231.712997 | 221.296005 | 222.925995 | 26,090,500 | 0.012906 | 32.784831 | 0.176982 | -1.501397 |
2015-06-02 | 222.893997 | 226.416 | 222.419006 | 225.802994 | 20,459,000 | 0.000314 | 37.770324 | 0.081734 | -2.021951 |
2015-06-03 | 225.735992 | 227.404007 | 223.929993 | 225.873993 | 17,752,400 | -0.006862 | 37.892752 | 0.074025 | -2.401087 |
2015-06-04 | 225.772003 | 226.580994 | 224.054001 | 224.324005 | 14,728,100 | 0.002799 | 36.217567 | 0.140426 | -2.794414 |
2015-06-05 | 224.154007 | 225.968002 | 223.179001 | 224.951996 | 18,056,500 | 0.002965 | 37.424602 | 0.180657 | -3.020635 |
2015-06-06 | 225.005005 | 225.718994 | 224.378998 | 225.619003 | 11,131,500 | -0.012136 | 38.75042 | 0.200022 | -3.110241 |
2015-06-07 | 225.595993 | 226.194 | 222.651993 | 222.880997 | 13,318,400 | 0.025161 | 35.431768 | 0.202077 | -3.363418 |
2015-06-08 | 222.878998 | 229.464005 | 222.839005 | 228.488998 | 23,378,400 | 0.002447 | 45.691012 | 0.262987 | -3.076084 |
2015-06-09 | 228.537994 | 230.953995 | 227.929001 | 229.048004 | 28,353,100 | -0.00107 | 46.601797 | 0.375976 | -2.771317 |
2015-06-10 | 228.994995 | 229.781998 | 228.009995 | 228.802994 | 15,904,800 | 0.003942 | 46.235802 | 0.556338 | -2.520503 |
2015-06-11 | 228.854996 | 230.287003 | 228.766998 | 229.705002 | 14,416,000 | 0.001206 | 47.859331 | 0.695659 | -2.223317 |
2015-06-12 | 229.705002 | 231.057007 | 229.313004 | 229.981995 | 14,017,700 | 0.010523 | 48.37488 | 0.804227 | -1.943046 |
2015-06-13 | 229.919998 | 232.651993 | 229.210007 | 232.401993 | 13,305,300 | 0.00491 | 52.76882 | 0.873681 | -1.508269 |
2015-06-14 | 232.442001 | 234.858002 | 232.003998 | 233.542999 | 12,165,900 | 0.014045 | 54.725434 | 0.942079 | -1.059423 |
2015-06-15 | 233.421997 | 237.835999 | 233.421997 | 236.822998 | 19,912,100 | 0.05942 | 59.871753 | 0.98494 | -0.434037 |
2015-06-16 | 236.764999 | 251.742004 | 236.121994 | 250.895004 | 41,612,000 | -0.006421 | 73.689528 | 1 | 1.183437 |
2015-06-17 | 250.822998 | 256.852997 | 246.475998 | 249.283997 | 43,858,400 | -0.001111 | 70.688547 | 0.991284 | 2.308688 |
2015-06-18 | 249.427994 | 252.108002 | 244.126999 | 249.007004 | 30,980,200 | -0.017674 | 70.159494 | 0.972316 | 3.14189 |
2015-06-19 | 249.042999 | 250.977005 | 243.787003 | 244.606003 | 23,965,300 | 0.002477 | 62.19475 | 0.919965 | 3.407801 |
2015-06-20 | 244.529999 | 245.828003 | 240.626999 | 245.212006 | 20,608,100 | -0.005171 | 62.820636 | 0.853478 | 3.625642 |
2015-06-21 | 245.100006 | 245.223999 | 241.882004 | 243.944 | 10,600,900 | 0.012486 | 60.561357 | 0.755397 | 3.653847 |
2015-06-22 | 243.968994 | 247.917007 | 243.779007 | 246.990005 | 17,692,500 | -0.010907 | 63.918334 | 0.684538 | 3.877291 |
2015-06-23 | 246.927002 | 247.304001 | 243.132996 | 244.296005 | 15,108,700 | -0.015477 | 59.124883 | 0.609149 | 3.793262 |
2015-06-24 | 244.281998 | 244.341003 | 240.514999 | 240.514999 | 17,344,900 | 0.009496 | 53.10544 | 0.539161 | 3.382581 |
2015-06-25 | 240.365005 | 243.332001 | 240.365005 | 242.798996 | 16,133,100 | 0.003274 | 56.01837 | 0.437319 | 3.204474 |
2015-06-26 | 242.604004 | 243.748993 | 241.552994 | 243.593994 | 13,983,500 | 0.030362 | 57.019149 | 0.333266 | 3.091832 |
2015-06-27 | 243.548996 | 251.339005 | 243.117004 | 250.990005 | 20,488,600 | -0.007885 | 64.998528 | 0.30729 | 3.55834 |
2015-06-28 | 250.955002 | 251.171997 | 247.434006 | 249.011002 | 15,137,600 | 0.03234 | 61.697888 | 0.332163 | 3.725417 |
2015-06-29 | 248.720993 | 257.173004 | 248.580994 | 257.063995 | 34,742,900 | 0.023372 | 68.669817 | 0.448068 | 4.456268 |
2015-06-30 | 257.036011 | 267.867004 | 255.945999 | 263.071991 | 44,533,800 | -0.016919 | 72.667164 | 0.569255 | 5.457358 |
2015-07-01 | 263.345001 | 265.171997 | 255.774002 | 258.621002 | 27,029,800 | -0.012408 | 65.953518 | 0.704206 | 5.824431 |
2015-07-02 | 258.552002 | 261.631012 | 254.115997 | 255.412003 | 21,551,900 | 0.003618 | 61.53914 | 0.741603 | 5.78966 |
2015-07-03 | 255.459 | 257.076996 | 253.505005 | 256.335999 | 19,033,800 | 0.01775 | 62.321153 | 0.673322 | 5.770148 |
2015-07-04 | 256.490997 | 261.457001 | 254.199997 | 260.885986 | 15,620,400 | 0.042268 | 65.988453 | 0.578644 | 6.052066 |
2015-07-05 | 260.804993 | 274.506012 | 258.700989 | 271.912994 | 44,156,100 | -0.010603 | 72.878153 | 0.583284 | 7.08362 |
2015-07-06 | 271.108002 | 277.421997 | 267.600006 | 269.029999 | 49,154,800 | -0.010493 | 68.945798 | 0.683358 | 7.58111 |
2015-07-07 | 269.963013 | 271.341003 | 264.832001 | 266.207001 | 28,857,600 | 0.017197 | 65.23403 | 0.778213 | 7.659291 |
2015-07-08 | 265.981995 | 272.971008 | 264.385986 | 270.785004 | 36,980,200 | -0.00575 | 68.221834 | 0.779175 | 7.998455 |
2015-07-09 | 270.826996 | 272.334991 | 267.085999 | 269.227997 | 40,301,200 | 0.058189 | 66.139931 | 0.718356 | 8.048825 |
2015-07-10 | 269.156006 | 294.591003 | 268.802002 | 284.894012 | 100,390,000 | 0.028856 | 74.554048 | 0.705513 | 9.246276 |
2015-07-11 | 284.880005 | 298.506012 | 283.529999 | 293.11499 | 41,109,900 | 0.060563 | 77.687472 | 0.754044 | 10.734883 |
2015-07-12 | 293.140015 | 314.394012 | 292.505005 | 310.867004 | 56,405,000 | -0.060518 | 82.654495 | 0.874895 | 13.194951 |
2015-07-13 | 310.826996 | 310.947998 | 281.010986 | 292.053986 | 62,053,900 | -0.015716 | 65.909317 | 0.864676 | 13.471231 |
2015-07-14 | 292.033997 | 296.147003 | 286.638 | 287.463989 | 28,727,200 | -0.005688 | 62.578236 | 0.718127 | 13.168018 |
2015-07-15 | 288.045013 | 293.247986 | 285.367004 | 285.82901 | 27,486,600 | -0.027079 | 61.388072 | 0.413258 | 12.649969 |
2015-07-16 | 286.041992 | 291.183014 | 275.23999 | 278.088989 | 49,482,600 | 0.004973 | 55.961934 | 0.173507 | 11.482494 |
2015-07-17 | 278.091003 | 280.279999 | 272.042999 | 279.471985 | 27,591,400 | -0.016356 | 56.698436 | 0.036998 | 10.547275 |
2015-07-18 | 279.330994 | 282.527008 | 274.075012 | 274.901001 | 25,187,100 | -0.004682 | 53.512933 | 0.011599 | 9.32972 |
2015-07-19 | 274.766998 | 275.670013 | 272.513 | 273.614014 | 15,332,500 | 0.019615 | 52.616581 | 0.009197 | 8.166808 |
2015-07-20 | 273.498993 | 278.980988 | 272.959991 | 278.980988 | 22,711,400 | -0.011284 | 55.931608 | 0.018394 | 7.59076 |
2015-07-21 | 278.881989 | 280.546997 | 275.419006 | 275.833008 | 22,930,700 | 0.005036 | 53.564465 | 0.031097 | 6.801815 |
2015-07-22 | 275.657013 | 277.665985 | 274.381012 | 277.221985 | 19,389,800 | -0.004231 | 54.479881 | 0.050692 | 6.216984 |
2015-07-23 | 277.341003 | 278.110992 | 275.716003 | 276.049011 | 18,531,300 | 0.0443 | 53.520337 | 0.052171 | 5.594363 |
2015-07-24 | 276.005005 | 289.252991 | 275.253998 | 288.278015 | 37,199,400 | 0.001453 | 61.194181 | 0.078367 | 6.018335 |
2015-07-25 | 288.164001 | 290.733002 | 286.002014 | 288.696991 | 20,662,200 | 0.013817 | 61.42914 | 0.123376 | 6.315344 |
2015-07-26 | 288.640015 | 293.052002 | 287.705994 | 292.686005 | 16,032,300 | 0.003205 | 63.68368 | 0.266468 | 6.794286 |
2015-07-27 | 292.639008 | 297.773987 | 287.450012 | 293.623993 | 30,592,000 | 0.002735 | 64.213388 | 0.46072 | 7.166922 |
2015-07-28 | 293.632996 | 296.648987 | 293.423004 | 294.427002 | 25,453,600 | -0.016429 | 64.688243 | 0.70778 | 7.441258 |
2015-07-29 | 294.484009 | 294.536011 | 288.777008 | 289.589996 | 24,672,600 | -0.006451 | 59.56144 | 0.837091 | 7.185534 |
2015-07-30 | 289.102997 | 290.126007 | 286.567993 | 287.721985 | 21,635,800 | -0.010677 | 57.660844 | 0.822337 | 6.754279 |
2015-07-31 | 287.696014 | 288.959015 | 282.343994 | 284.649994 | 23,629,100 | -0.010711 | 54.57655 | 0.635999 | 6.09437 |
2015-08-01 | 284.686005 | 284.932007 | 278.112 | 281.601013 | 18,995,000 | 0.003597 | 51.624973 | 0.414323 | 5.264673 |
2015-08-02 | 280.449005 | 283.032013 | 277.528992 | 282.614014 | 17,722,200 | -0.004908 | 52.543275 | 0.218711 | 4.635438 |
2015-08-03 | 282.806 | 285.471008 | 280.233002 | 281.22699 | 21,474,100 | 0.014191 | 51.112567 | 0.098131 | 3.978976 |
2015-08-04 | 281.225006 | 285.714996 | 281.225006 | 285.217987 | 21,908,700 | -0.011696 | 54.916506 | 0.072606 | 3.73768 |
2015-08-05 | 284.846985 | 285.501007 | 281.488007 | 281.881989 | 20,128,000 | -0.011725 | 51.32177 | 0.079601 | 3.239916 |
2015-08-06 | 281.906006 | 281.906006 | 278.403015 | 278.576996 | 18,792,100 | 0.003618 | 47.971522 | 0.104636 | 2.549362 |
2015-08-07 | 278.740997 | 280.391998 | 276.365997 | 279.584991 | 42,484,800 | -0.066484 | 49.063656 | 0.074663 | 2.059687 |
2015-08-08 | 279.742004 | 279.928009 | 260.709991 | 260.997009 | 58,533,000 | 0.015655 | 34.628377 | 0.049076 | 0.169764 |
2015-08-09 | 261.115997 | 267.002991 | 260.467987 | 265.083008 | 23,789,600 | -0.002313 | 38.884987 | 0.039223 | -0.986931 |
2015-08-10 | 265.477997 | 267.032013 | 262.596008 | 264.470001 | 20,979,400 | 0.022369 | 38.480166 | 0.060223 | -1.930827 |
2015-08-11 | 264.34201 | 270.385986 | 264.093994 | 270.385986 | 25,433,900 | -0.014831 | 44.486711 | 0.126868 | -2.176413 |
2015-08-12 | 270.597992 | 270.673004 | 265.468994 | 266.376007 | 26,815,400 | -0.008619 | 41.52706 | 0.195325 | -2.663905 |
2015-08-13 | 266.183014 | 266.231995 | 262.841003 | 264.079987 | 27,685,500 | 0.006059 | 39.890623 | 0.271386 | -3.198644 |
2015-08-14 | 264.131989 | 267.466003 | 261.477997 | 265.679993 | 27,091,200 | -0.015541 | 41.617191 | 0.297857 | -3.453511 |
2015-08-15 | 265.528992 | 266.666992 | 261.29599 | 261.550995 | 19,321,100 | -0.011638 | 38.540614 | 0.294928 | -3.943216 |
2015-08-16 | 261.865997 | 262.440002 | 257.040985 | 258.506989 | 29,717,000 | -0.002054 | 36.403983 | 0.258321 | -4.524778 |
2015-08-17 | 258.48999 | 260.505005 | 257.117004 | 257.976013 | 21,617,900 | -0.181788 | 36.028773 | 0.196766 | -4.97121 |
2015-08-18 | 257.925995 | 257.993011 | 211.078995 | 211.078995 | 42,147,200 | 0.07393 | 18.193147 | 0.125639 | -9.005399 |
2015-08-19 | 225.671005 | 237.408997 | 222.766006 | 226.684006 | 60,869,200 | 0.038229 | 30.518795 | 0.108246 | -10.818619 |
2015-08-20 | 226.899002 | 237.365005 | 226.899002 | 235.350006 | 32,275,000 | -0.011816 | 36.262042 | 0.178825 | -11.424639 |
2015-08-21 | 235.354996 | 236.432007 | 231.723999 | 232.569 | 23,173,800 | -0.009369 | 35.25493 | 0.342928 | -11.991092 |
2015-08-22 | 232.662003 | 234.957001 | 222.703995 | 230.389999 | 23,205,900 | -0.00964 | 34.447648 | 0.496718 | -12.472068 |
2015-08-23 | 230.376007 | 232.705002 | 225.580002 | 228.169006 | 18,406,600 | -0.07746 | 33.603033 | 0.593227 | -12.883941 |
2015-08-24 | 228.112 | 228.139008 | 210.442993 | 210.494995 | 59,220,700 | 0.052799 | 27.768302 | 0.585999 | -14.469702 |
2015-08-25 | 210.067993 | 226.320999 | 199.567001 | 221.608994 | 61,089,200 | 0.019052 | 35.368212 | 0.567227 | -14.660623 |
2015-08-26 | 222.076004 | 231.182999 | 220.203995 | 225.830994 | 31,808,000 | -0.004703 | 38.035419 | 0.577374 | -14.306335 |
2015-08-27 | 226.050003 | 228.643005 | 223.684006 | 224.768997 | 21,905,400 | 0.029484 | 37.614924 | 0.670821 | -13.950441 |
2015-08-28 | 224.701004 | 235.218994 | 220.925995 | 231.395996 | 31,336,600 | -0.006984 | 41.929205 | 0.781129 | -12.983978 |
2015-08-29 | 231.548996 | 233.222 | 227.330002 | 229.779999 | 17,142,500 | -0.004435 | 41.181317 | 0.875923 | -12.207723 |
2015-08-30 | 229.895004 | 232.067993 | 226.246994 | 228.761002 | 19,412,600 | 0.005661 | 40.688475 | 0.932231 | -11.541715 |
2015-08-31 | 229.113998 | 231.955994 | 225.914993 | 230.056 | 20,710,700 | -0.008411 | 41.644286 | 0.957563 | -10.785079 |
2015-09-01 | 230.255997 | 231.216003 | 226.860001 | 228.121002 | 20,575,200 | 0.005098 | 40.59168 | 0.962412 | -10.223725 |
2015-09-02 | 228.026993 | 230.576996 | 226.475006 | 229.283997 | 18,760,400 | -0.009163 | 41.547975 | 0.956901 | -9.574634 |
2015-09-03 | 229.324005 | 229.604996 | 226.667007 | 227.182999 | 17,482,000 | 0.013711 | 40.286336 | 0.941168 | -9.124575 |
2015-09-04 | 227.214996 | 230.899994 | 227.050995 | 230.298004 | 20,962,400 | 0.020499 | 43.047644 | 0.942922 | -8.419491 |
2015-09-05 | 230.199005 | 236.143005 | 229.442993 | 235.018997 | 20,671,400 | 0.020513 | 47.04444 | 0.944851 | -7.394522 |
2015-09-06 | 234.869995 | 242.912003 | 234.681 | 239.839996 | 25,473,700 | 0.000029 | 50.838578 | 0.971228 | -6.122635 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.