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 |
|---|---|---|---|---|---|---|---|---|---|
2018-09-11 | 6,331.879883 | 6,398.919922 | 6,260.209961 | 6,321.200195 | 3,849,910,000 | 0.004841 | 39.007454 | 0.062375 | -114.581576 |
2018-09-12 | 6,317.009766 | 6,363.870117 | 6,265.089844 | 6,351.799805 | 4,064,230,000 | 0.026057 | 40.049069 | 0.093064 | -125.009042 |
2018-09-13 | 6,354.240234 | 6,535.410156 | 6,354.240234 | 6,517.310059 | 4,210,910,000 | -0.000706 | 45.473248 | 0.136419 | -118.551008 |
2018-09-14 | 6,515.410156 | 6,596.100098 | 6,456.169922 | 6,512.709961 | 4,076,220,000 | 0.004682 | 45.350434 | 0.193346 | -112.507245 |
2018-09-15 | 6,509.399902 | 6,561.720215 | 6,493.549805 | 6,543.200195 | 3,216,300,000 | -0.003977 | 46.384058 | 0.268466 | -104.0577 |
2018-09-16 | 6,536.680176 | 6,544.330078 | 6,460.100098 | 6,517.180176 | 3,273,730,000 | -0.036209 | 45.591571 | 0.319144 | -98.327514 |
2018-09-17 | 6,514.060059 | 6,540.209961 | 6,257.52002 | 6,281.200195 | 3,910,780,000 | 0.014344 | 39.071715 | 0.319835 | -111.542125 |
2018-09-18 | 6,280.910156 | 6,384.180176 | 6,265.709961 | 6,371.299805 | 4,180,090,000 | 0.004275 | 42.455404 | 0.31866 | -113.436884 |
2018-09-19 | 6,371.850098 | 6,448.459961 | 6,208.339844 | 6,398.540039 | 4,431,340,000 | 0.018931 | 43.47744 | 0.359125 | -111.455643 |
2018-09-20 | 6,398.850098 | 6,529.259766 | 6,395.950195 | 6,519.669922 | 4,348,110,000 | 0.03302 | 47.907989 | 0.523764 | -98.970457 |
2018-09-21 | 6,513.870117 | 6,794.330078 | 6,496.359863 | 6,734.950195 | 6,531,940,000 | -0.001926 | 54.703717 | 0.712308 | -70.887392 |
2018-09-22 | 6,735.049805 | 6,814.560059 | 6,616.799805 | 6,721.97998 | 4,509,660,000 | -0.001689 | 54.244573 | 0.887007 | -49.111818 |
2018-09-23 | 6,715.319824 | 6,766.149902 | 6,679.419922 | 6,710.629883 | 4,197,500,000 | -0.01717 | 53.818873 | 0.956136 | -32.396926 |
2018-09-24 | 6,704.77002 | 6,713.560059 | 6,580.899902 | 6,595.410156 | 4,177,310,000 | -0.022582 | 49.566355 | 0.941772 | -28.123334 |
2018-09-25 | 6,603.640137 | 6,603.640137 | 6,381.859863 | 6,446.470215 | 4,726,180,000 | 0.007528 | 44.654496 | 0.830824 | -36.335833 |
2018-09-26 | 6,452.790039 | 6,585.910156 | 6,397.890137 | 6,495 | 4,437,300,000 | 0.027983 | 46.514346 | 0.674194 | -38.484721 |
2018-09-27 | 6,495.290039 | 6,712.100098 | 6,464.950195 | 6,676.75 | 4,606,810,000 | -0.004886 | 52.898213 | 0.577464 | -25.231176 |
2018-09-28 | 6,678.75 | 6,785.029785 | 6,598.319824 | 6,644.129883 | 5,014,430,000 | -0.006347 | 51.705385 | 0.599168 | -17.161984 |
2018-09-29 | 6,643.100098 | 6,643.100098 | 6,511.649902 | 6,601.959961 | 4,363,690,000 | 0.003575 | 50.131582 | 0.69853 | -14.008371 |
2018-09-30 | 6,604.709961 | 6,643.779785 | 6,566.540039 | 6,625.560059 | 4,002,280,000 | -0.005424 | 51.029922 | 0.761078 | -9.495324 |
2018-10-01 | 6,619.850098 | 6,653.299805 | 6,549.080078 | 6,589.620117 | 4,000,970,000 | -0.005087 | 49.565576 | 0.748211 | -8.718256 |
2018-10-02 | 6,593.240234 | 6,611.839844 | 6,537.899902 | 6,556.100098 | 3,979,260,000 | -0.008162 | 48.176997 | 0.677533 | -10.68405 |
2018-10-03 | 6,553.859863 | 6,571.459961 | 6,454.029785 | 6,502.589844 | 3,887,310,000 | 0.011395 | 45.963297 | 0.549607 | -16.371071 |
2018-10-04 | 6,497.910156 | 6,603.310059 | 6,497.910156 | 6,576.689941 | 3,838,410,000 | 0.006962 | 49.428669 | 0.435267 | -14.72903 |
2018-10-05 | 6,574.149902 | 6,623.620117 | 6,557.410156 | 6,622.47998 | 3,671,500,000 | -0.00516 | 51.498584 | 0.385809 | -9.621912 |
2018-10-06 | 6,622.450195 | 6,628.540039 | 6,577.799805 | 6,588.310059 | 3,259,740,000 | 0.002222 | 49.858577 | 0.455503 | -8.236763 |
2018-10-07 | 6,590.680176 | 6,641.490234 | 6,557.040039 | 6,602.950195 | 3,306,630,000 | 0.007463 | 50.58468 | 0.564052 | -5.889792 |
2018-10-08 | 6,600.189941 | 6,675.060059 | 6,576.040039 | 6,652.22998 | 3,979,460,000 | -0.001442 | 53.049308 | 0.671633 | -0.052726 |
2018-10-09 | 6,653.080078 | 6,661.410156 | 6,606.939941 | 6,642.640137 | 3,580,810,000 | -0.008598 | 52.50055 | 0.770002 | 3.756073 |
2018-10-10 | 6,640.290039 | 6,640.290039 | 6,538.959961 | 6,585.529785 | 3,787,650,000 | -0.050002 | 49.234245 | 0.812589 | 2.141559 |
2018-10-11 | 6,586.740234 | 6,586.740234 | 6,243.740234 | 6,256.240234 | 5,181,640,000 | 0.002931 | 35.514495 | 0.712249 | -25.415891 |
2018-10-12 | 6,239.25 | 6,328.5 | 6,236.470215 | 6,274.580078 | 3,783,500,000 | 0.001818 | 36.574589 | 0.47671 | -45.253839 |
2018-10-13 | 6,278.080078 | 6,308.509766 | 6,259.810059 | 6,285.990234 | 3,064,030,000 | 0.000786 | 37.265575 | 0.229616 | -59.370465 |
2018-10-14 | 6,288.490234 | 6,363.209961 | 6,280.149902 | 6,290.930176 | 3,085,320,000 | 0.048579 | 37.582624 | 0.106738 | -69.359844 |
2018-10-15 | 6,292.640137 | 6,965.060059 | 6,258.680176 | 6,596.540039 | 7,370,770,000 | -0.000065 | 53.305073 | 0.184043 | -52.01672 |
2018-10-16 | 6,601.410156 | 6,673.589844 | 6,571.370117 | 6,596.109863 | 4,074,800,000 | -0.007835 | 53.284727 | 0.40143 | -37.870336 |
2018-10-17 | 6,590.52002 | 6,601.209961 | 6,517.450195 | 6,544.430176 | 4,088,420,000 | -0.010348 | 50.777233 | 0.687931 | -30.478012 |
2018-10-18 | 6,542.330078 | 6,567.540039 | 6,450.040039 | 6,476.709961 | 3,924,080,000 | -0.001745 | 47.615204 | 0.834501 | -29.74116 |
2018-10-19 | 6,478.069824 | 6,493.680176 | 6,445.310059 | 6,465.410156 | 3,578,870,000 | 0.003678 | 47.088282 | 0.842484 | -29.726332 |
2018-10-20 | 6,460.919922 | 6,497.720215 | 6,449 | 6,489.189941 | 3,379,130,000 | -0.001054 | 48.382827 | 0.753294 | -27.47899 |
2018-10-21 | 6,490.089844 | 6,556.379883 | 6,476 | 6,482.350098 | 3,253,610,000 | 0.000742 | 48.018911 | 0.702161 | -25.95073 |
2018-10-22 | 6,486.049805 | 6,543.799805 | 6,462.97998 | 6,487.160156 | 3,672,860,000 | -0.00176 | 48.313337 | 0.697379 | -24.073932 |
2018-10-23 | 6,472.359863 | 6,506.009766 | 6,451.27002 | 6,475.740234 | 3,716,150,000 | 0.003104 | 47.623651 | 0.70281 | -23.240151 |
2018-10-24 | 6,478.890137 | 6,521.990234 | 6,468.859863 | 6,495.839844 | 3,424,670,000 | -0.00301 | 49.003508 | 0.711869 | -20.71867 |
2018-10-25 | 6,484.649902 | 6,504.649902 | 6,447.029785 | 6,476.290039 | 3,230,550,000 | -0.000238 | 47.687546 | 0.707145 | -20.06657 |
2018-10-26 | 6,468.439941 | 6,498.290039 | 6,449.609863 | 6,474.75 | 3,306,050,000 | 0.00087 | 47.579152 | 0.702981 | -19.449838 |
2018-10-27 | 6,480.839844 | 6,507.410156 | 6,453.529785 | 6,480.379883 | 3,393,250,000 | 0.000927 | 48.044084 | 0.682353 | -18.295886 |
2018-10-28 | 6,482.660156 | 6,502.279785 | 6,447.910156 | 6,486.390137 | 3,445,190,000 | -0.023705 | 48.568519 | 0.620509 | -16.703842 |
2018-10-29 | 6,492.350098 | 6,503.600098 | 6,306.990234 | 6,332.629883 | 4,199,910,000 | 0.000259 | 38.000714 | 0.491402 | -27.531931 |
2018-10-30 | 6,337.040039 | 6,364.990234 | 6,310.140137 | 6,334.27002 | 3,781,100,000 | -0.00263 | 38.155294 | 0.300021 | -35.570886 |
2018-10-31 | 6,336.990234 | 6,349.160156 | 6,316.879883 | 6,317.609863 | 4,191,240,000 | 0.009524 | 37.142272 | 0.129532 | -42.792862 |
2018-11-01 | 6,318.140137 | 6,547.140137 | 6,311.830078 | 6,377.779785 | 3,789,400,000 | 0.001671 | 43.025669 | 0.085602 | -43.163557 |
2018-11-02 | 6,378.919922 | 6,396.859863 | 6,327.379883 | 6,388.439941 | 4,234,870,000 | -0.004255 | 44.025278 | 0.177392 | -42.111713 |
2018-11-03 | 6,387.240234 | 6,400.069824 | 6,342.370117 | 6,361.259766 | 3,658,640,000 | 0.002338 | 42.001827 | 0.34116 | -42.975932 |
2018-11-04 | 6,365.470215 | 6,388.629883 | 6,294.569824 | 6,376.129883 | 4,390,020,000 | 0.006827 | 43.530969 | 0.454549 | -41.977052 |
2018-11-05 | 6,363.620117 | 6,480.589844 | 6,363.620117 | 6,419.660156 | 4,174,800,000 | 0.006441 | 47.864376 | 0.540768 | -37.243582 |
2018-11-06 | 6,433.379883 | 6,463.549805 | 6,408.160156 | 6,461.009766 | 4,700,040,000 | 0.0107 | 51.659249 | 0.647053 | -29.812051 |
2018-11-07 | 6,468.5 | 6,552.160156 | 6,468.310059 | 6,530.140137 | 4,941,260,000 | -0.011703 | 57.260378 | 0.79987 | -18.135214 |
2018-11-08 | 6,522.27002 | 6,536.919922 | 6,438.529785 | 6,453.720215 | 4,665,260,000 | -0.010552 | 50.319409 | 0.889059 | -14.876202 |
2018-11-09 | 6,442.600098 | 6,456.459961 | 6,373.370117 | 6,385.620117 | 4,346,820,000 | 0.003696 | 45.075748 | 0.845365 | -17.585802 |
2018-11-10 | 6,386.129883 | 6,437.279785 | 6,385.310059 | 6,409.220215 | 3,705,320,000 | 0.00032 | 47.131847 | 0.694467 | -17.625672 |
2018-11-11 | 6,413.629883 | 6,423.25 | 6,350.169922 | 6,411.27002 | 3,939,060,000 | -0.006239 | 47.316323 | 0.554647 | -17.292529 |
2018-11-12 | 6,411.759766 | 6,434.209961 | 6,360.470215 | 6,371.27002 | 4,295,770,000 | -0.001849 | 44.083697 | 0.476643 | -20.025337 |
2018-11-13 | 6,373.189941 | 6,395.27002 | 6,342.669922 | 6,359.490234 | 4,503,800,000 | -0.097671 | 43.148777 | 0.43258 | -22.877914 |
2018-11-14 | 6,351.240234 | 6,371.549805 | 5,544.089844 | 5,738.350098 | 7,398,940,000 | -0.01574 | 19.574842 | 0.348912 | -74.401764 |
2018-11-15 | 5,736.149902 | 5,774.819824 | 5,358.379883 | 5,648.029785 | 7,032,140,000 | -0.012833 | 18.03211 | 0.232386 | -121.126607 |
2018-11-16 | 5,645.319824 | 5,657.02002 | 5,498.939941 | 5,575.549805 | 5,279,320,000 | -0.003806 | 16.882262 | 0.104684 | -162.13591 |
2018-11-17 | 5,578.580078 | 5,578.580078 | 5,519.560059 | 5,554.330078 | 4,303,150,000 | 0.012461 | 16.549537 | 0.033174 | -194.110744 |
2018-11-18 | 5,559.740234 | 5,653.609863 | 5,559.740234 | 5,623.540039 | 4,159,680,000 | -0.133732 | 21.952452 | 0.014746 | -211.429142 |
2018-11-19 | 5,620.779785 | 5,620.779785 | 4,842.910156 | 4,871.490234 | 7,039,560,000 | -0.086138 | 12.489742 | 0.029492 | -282.580815 |
2018-11-20 | 4,863.930176 | 4,951.609863 | 4,272.109863 | 4,451.870117 | 8,428,290,000 | 0.033761 | 9.920239 | 0.044238 | -368.580103 |
2018-11-21 | 4,465.540039 | 4,675.72998 | 4,343.97998 | 4,602.169922 | 6,120,120,000 | -0.05133 | 16.543086 | 0.047707 | -419.768392 |
2018-11-22 | 4,611.569824 | 4,629.640137 | 4,365.640137 | 4,365.939941 | 4,569,370,000 | -0.004313 | 14.712218 | 0.065414 | -473.934048 |
2018-11-23 | 4,360.700195 | 4,396.419922 | 4,195.680176 | 4,347.109863 | 4,871,490,000 | -0.107278 | 14.573762 | 0.096947 | -512.472684 |
2018-11-24 | 4,347.689941 | 4,413.089844 | 3,795.159912 | 3,880.76001 | 4,679,500,000 | 0.033295 | 11.649655 | 0.111935 | -574.028326 |
2018-11-25 | 3,880.780029 | 4,120.870117 | 3,585.060059 | 4,009.969971 | 6,825,640,000 | -0.057567 | 16.64019 | 0.120303 | -605.4067 |
2018-11-26 | 4,015.070068 | 4,107.140137 | 3,643.919922 | 3,779.129883 | 6,476,900,000 | 0.011005 | 15.009047 | 0.118034 | -641.506268 |
2018-11-27 | 3,765.949951 | 3,862.959961 | 3,661.01001 | 3,820.719971 | 5,998,720,000 | 0.114298 | 16.595354 | 0.185344 | -659.161065 |
2018-11-28 | 3,822.469971 | 4,385.899902 | 3,822.469971 | 4,257.419922 | 7,280,280,000 | 0.005033 | 31.130498 | 0.334292 | -630.6449 |
2018-11-29 | 4,269.004395 | 4,413.020508 | 4,145.765137 | 4,278.84668 | 6,503,347,767 | -0.061133 | 31.758894 | 0.574145 | -599.407083 |
2018-11-30 | 4,289.088867 | 4,322.976563 | 3,942.822021 | 4,017.268555 | 6,048,016,717 | 0.049139 | 28.357172 | 0.789658 | -588.96879 |
2018-12-01 | 4,024.464355 | 4,309.377441 | 3,969.710693 | 4,214.671875 | 5,375,314,093 | -0.017746 | 34.094295 | 0.915915 | -558.331472 |
2018-12-02 | 4,200.733398 | 4,301.519531 | 4,110.978516 | 4,139.87793 | 5,262,697,895 | -0.059361 | 33.015507 | 0.94312 | -533.931592 |
2018-12-03 | 4,147.32373 | 4,155.979492 | 3,840.446289 | 3,894.130859 | 5,089,570,994 | 0.016117 | 29.691286 | 0.935231 | -528.333941 |
2018-12-04 | 3,886.294922 | 4,075.627686 | 3,832.75 | 3,956.893799 | 5,028,069,239 | -0.051277 | 31.585885 | 0.914925 | -512.920688 |
2018-12-05 | 3,958.894775 | 3,969.535889 | 3,753.994873 | 3,753.994873 | 5,302,481,574 | -0.062039 | 28.876824 | 0.878706 | -511.185196 |
2018-12-06 | 3,754.074463 | 3,874.966064 | 3,521.101807 | 3,521.101807 | 5,878,333,109 | -0.028731 | 26.108776 | 0.826124 | -522.578373 |
2018-12-07 | 3,512.590332 | 3,512.590332 | 3,280.22876 | 3,419.937256 | 6,835,615,448 | 0.016426 | 24.988263 | 0.753298 | -533.619448 |
2018-12-08 | 3,421.9104 | 3,506.043457 | 3,350.650635 | 3,476.114746 | 5,305,024,497 | 0.039734 | 26.865298 | 0.685085 | -531.707334 |
2018-12-09 | 3,473.227539 | 3,685.305664 | 3,469.094238 | 3,614.234375 | 4,947,372,847 | -0.030872 | 31.409768 | 0.660069 | -513.131807 |
2018-12-10 | 3,612.046387 | 3,647.33252 | 3,470.144531 | 3,502.656006 | 5,020,968,740 | -0.022288 | 29.798867 | 0.68552 | -501.631514 |
2018-12-11 | 3,497.554688 | 3,513.185059 | 3,392.25 | 3,424.588135 | 4,696,765,188 | 0.01821 | 28.690167 | 0.703373 | -493.13235 |
2018-12-12 | 3,421.458252 | 3,534.228516 | 3,413.481445 | 3,486.950195 | 4,139,364,829 | -0.049692 | 30.901804 | 0.673998 | -475.878968 |
2018-12-13 | 3,487.879395 | 3,489.739502 | 3,298.13208 | 3,313.677246 | 4,343,372,456 | -0.021484 | 28.277576 | 0.583116 | -470.760583 |
2018-12-14 | 3,311.751953 | 3,329.555908 | 3,206.542236 | 3,242.484863 | 4,372,763,663 | -0.001765 | 27.25351 | 0.49856 | -467.064823 |
2018-12-15 | 3,243.997559 | 3,275.37793 | 3,191.303467 | 3,236.761719 | 3,551,763,561 | 0.004967 | 27.168331 | 0.395348 | -459.303156 |
2018-12-16 | 3,236.274658 | 3,305.753174 | 3,233.819824 | 3,252.839111 | 3,744,248,994 | 0.090083 | 27.850529 | 0.343905 | -446.705327 |
2018-12-17 | 3,253.123047 | 3,597.917969 | 3,253.123047 | 3,545.864746 | 5,409,247,918 | 0.042358 | 39.055258 | 0.393463 | -408.36931 |
2018-12-18 | 3,544.761475 | 3,701.349365 | 3,487.169189 | 3,696.059082 | 5,911,325,473 | 0.013499 | 43.86717 | 0.565937 | -361.698873 |
2018-12-19 | 3,706.824951 | 3,949.322998 | 3,687.22998 | 3,745.950684 | 6,810,689,119 | 0.10371 | 45.409085 | 0.79325 | -317.031834 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.