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 |
|---|---|---|---|---|---|---|---|---|---|
2018-12-20 | 3,742.195068 | 4,191.228516 | 3,728.974609 | 4,134.441406 | 8,927,129,279 | -0.05754 | 55.629637 | 0.937093 | -247.43268 |
2018-12-21 | 4,133.703613 | 4,198.429688 | 3,850.946289 | 3,896.543701 | 7,206,015,706 | 0.030191 | 49.516073 | 0.976384 | -209.061277 |
2018-12-22 | 3,898.08374 | 4,014.182617 | 3,855.739014 | 4,014.182617 | 5,605,823,233 | -0.003787 | 52.307242 | 0.939799 | -167.231446 |
2018-12-23 | 4,020.994629 | 4,085.723633 | 3,976.405762 | 3,998.980225 | 6,151,275,490 | 0.01991 | 51.907839 | 0.888683 | -133.765742 |
2018-12-24 | 4,000.331787 | 4,271.79248 | 4,000.331787 | 4,078.599121 | 7,240,968,501 | -0.06451 | 53.893481 | 0.878021 | -99.670412 |
2018-12-25 | 4,081.030518 | 4,089.561523 | 3,760.020508 | 3,815.490723 | 6,158,207,293 | 0.010957 | 46.989068 | 0.859567 | -92.810406 |
2018-12-26 | 3,819.666748 | 3,893.359619 | 3,769.86377 | 3,857.297607 | 5,326,547,918 | -0.052489 | 48.126266 | 0.84088 | -83.043066 |
2018-12-27 | 3,854.688477 | 3,874.416992 | 3,645.448486 | 3,654.833496 | 5,130,222,366 | 0.073624 | 43.283658 | 0.763935 | -90.595216 |
2018-12-28 | 3,653.131836 | 3,956.135986 | 3,642.63208 | 3,923.918701 | 5,631,554,348 | -0.026379 | 50.423656 | 0.72116 | -74.014232 |
2018-12-29 | 3,932.491699 | 3,963.758789 | 3,820.408691 | 3,820.408691 | 4,991,655,917 | 0.011921 | 47.924329 | 0.691621 | -68.437174 |
2018-12-30 | 3,822.384766 | 3,901.908936 | 3,797.219238 | 3,865.952637 | 4,770,578,575 | -0.031881 | 49.119346 | 0.708057 | -59.654638 |
2018-12-31 | 3,866.839111 | 3,868.74292 | 3,725.867432 | 3,742.700439 | 4,661,840,806 | 0.026938 | 46.040233 | 0.645105 | -61.925993 |
2019-01-01 | 3,746.713379 | 3,850.913818 | 3,707.231201 | 3,843.52002 | 4,324,200,990 | 0.025989 | 48.864036 | 0.553612 | -54.957248 |
2019-01-02 | 3,849.216309 | 3,947.981201 | 3,817.409424 | 3,943.409424 | 5,244,856,836 | -0.02705 | 51.568326 | 0.464657 | -40.902726 |
2019-01-03 | 3,931.048584 | 3,935.685059 | 3,826.2229 | 3,836.741211 | 4,530,215,219 | 0.005467 | 48.611883 | 0.472671 | -37.934365 |
2019-01-04 | 3,832.040039 | 3,865.93457 | 3,783.85376 | 3,857.717529 | 4,847,965,467 | -0.003246 | 49.228318 | 0.522788 | -33.503102 |
2019-01-05 | 3,851.973877 | 3,904.903076 | 3,836.900146 | 3,845.19458 | 5,137,609,824 | 0.060189 | 48.851558 | 0.549562 | -30.648494 |
2019-01-06 | 3,836.519043 | 4,093.297363 | 3,826.513184 | 4,076.632568 | 5,597,027,440 | -0.012605 | 55.612714 | 0.600656 | -9.600418 |
2019-01-07 | 4,078.584961 | 4,092.613525 | 4,020.894043 | 4,025.248291 | 5,228,625,637 | 0.001391 | 53.908873 | 0.673217 | 2.900616 |
2019-01-08 | 4,028.472168 | 4,109.020996 | 3,996.955322 | 4,030.8479 | 5,306,593,305 | 0.001104 | 54.074002 | 0.800964 | 13.10851 |
2019-01-09 | 4,031.552002 | 4,068.403564 | 4,022.662842 | 4,035.296387 | 5,115,905,225 | -0.088314 | 54.214341 | 0.860796 | 21.311628 |
2019-01-10 | 4,034.411377 | 4,064.06665 | 3,659.174561 | 3,678.924561 | 6,874,143,796 | 0.002294 | 42.903663 | 0.791373 | -0.932816 |
2019-01-11 | 3,674.015381 | 3,713.881836 | 3,653.069824 | 3,687.365479 | 5,538,712,865 | -0.007069 | 43.2059 | 0.588413 | -17.67682 |
2019-01-12 | 3,686.973145 | 3,698.978271 | 3,653.810791 | 3,661.301025 | 4,778,170,883 | -0.029593 | 42.458508 | 0.299546 | -32.673112 |
2019-01-13 | 3,658.868164 | 3,674.76001 | 3,544.927246 | 3,552.953125 | 4,681,302,466 | 0.043091 | 39.406862 | 0.106436 | -52.693138 |
2019-01-14 | 3,557.311035 | 3,727.836182 | 3,552.285156 | 3,706.052246 | 5,651,384,490 | -0.020339 | 45.380687 | 0.046243 | -55.564816 |
2019-01-15 | 3,704.216309 | 3,720.15332 | 3,619.949219 | 3,630.675293 | 5,537,192,302 | 0.006702 | 43.126333 | 0.11006 | -63.194466 |
2019-01-16 | 3,631.509766 | 3,685.7771 | 3,624.67334 | 3,655.006836 | 5,394,457,145 | 0.006445 | 44.091811 | 0.205998 | -66.510969 |
2019-01-17 | 3,651.871094 | 3,680.135986 | 3,621.960938 | 3,678.563965 | 5,464,420,383 | -0.005634 | 45.064164 | 0.261451 | -66.472208 |
2019-01-18 | 3,677.990479 | 3,682.52002 | 3,637.080811 | 3,657.839355 | 5,002,961,727 | 0.019336 | 44.333646 | 0.299679 | -67.337567 |
2019-01-19 | 3,652.37793 | 3,758.533447 | 3,652.37793 | 3,728.568359 | 5,955,691,380 | -0.03421 | 47.463721 | 0.328905 | -61.605975 |
2019-01-20 | 3,725.446045 | 3,743.387939 | 3,583.019531 | 3,601.013672 | 5,582,489,560 | -0.006937 | 42.790728 | 0.346905 | -66.588652 |
2019-01-21 | 3,600.372803 | 3,608.84082 | 3,558.537109 | 3,576.032471 | 5,004,347,059 | 0.007982 | 41.920247 | 0.341708 | -71.726416 |
2019-01-22 | 3,575.081299 | 3,620.746582 | 3,539.721436 | 3,604.577148 | 5,313,623,556 | -0.005397 | 43.338628 | 0.287656 | -72.657266 |
2019-01-23 | 3,605.557129 | 3,623.067871 | 3,565.313965 | 3,585.123047 | 5,433,755,649 | 0.004391 | 42.575498 | 0.265306 | -74.110456 |
2019-01-24 | 3,584.500244 | 3,616.087402 | 3,569.092773 | 3,600.865479 | 5,262,869,046 | -0.000305 | 43.443363 | 0.294683 | -73.148625 |
2019-01-25 | 3,607.390381 | 3,612.927734 | 3,575.597412 | 3,599.765869 | 5,265,847,539 | 0.000749 | 43.39403 | 0.37528 | -71.649169 |
2019-01-26 | 3,599.715332 | 3,654.933105 | 3,593.345947 | 3,602.460449 | 5,098,183,235 | -0.005134 | 43.563157 | 0.451192 | -69.442915 |
2019-01-27 | 3,604.687256 | 3,612.671387 | 3,567.24585 | 3,583.96582 | 5,570,752,966 | -0.031673 | 42.62187 | 0.448692 | -68.398351 |
2019-01-28 | 3,584.283203 | 3,586.750977 | 3,439.23291 | 3,470.450439 | 6,908,930,483 | -0.006435 | 37.295265 | 0.365723 | -75.85585 |
2019-01-29 | 3,468.870117 | 3,476.06543 | 3,400.819824 | 3,448.116943 | 5,897,159,493 | 0.011039 | 36.333192 | 0.211813 | -82.615755 |
2019-01-30 | 3,443.896973 | 3,495.174805 | 3,429.387939 | 3,486.181641 | 5,955,112,627 | -0.008143 | 39.21143 | 0.114177 | -83.933987 |
2019-01-31 | 3,485.40918 | 3,504.804932 | 3,447.915771 | 3,457.792725 | 5,831,198,271 | 0.00872 | 37.837553 | 0.086545 | -86.27492 |
2019-02-01 | 3,460.547119 | 3,501.954102 | 3,431.591553 | 3,487.945313 | 5,422,926,707 | 0.009494 | 40.232844 | 0.15516 | -84.720459 |
2019-02-02 | 3,484.625977 | 3,523.287354 | 3,467.574707 | 3,521.060791 | 5,071,623,601 | -0.016202 | 42.837971 | 0.28034 | -79.895411 |
2019-02-03 | 3,516.139648 | 3,521.388184 | 3,447.924316 | 3,464.013428 | 5,043,937,584 | -0.001403 | 39.633079 | 0.426198 | -79.755401 |
2019-02-04 | 3,467.21167 | 3,476.223877 | 3,442.586914 | 3,459.154053 | 5,332,718,886 | 0.002082 | 39.362931 | 0.540761 | -79.124455 |
2019-02-05 | 3,454.950928 | 3,478.148193 | 3,451.937012 | 3,466.357422 | 5,227,549,545 | -0.015171 | 40.015643 | 0.540716 | -77.153794 |
2019-02-06 | 3,469.091797 | 3,469.091797 | 3,398.56543 | 3,413.767822 | 5,482,196,038 | -0.004188 | 36.893306 | 0.46287 | -78.925764 |
2019-02-07 | 3,414.929443 | 3,427.945557 | 3,394.218506 | 3,399.47168 | 5,004,962,683 | 0.078632 | 36.069372 | 0.330829 | -80.555054 |
2019-02-08 | 3,401.376465 | 3,695.614014 | 3,391.023682 | 3,666.780273 | 7,735,623,101 | 0.001206 | 55.900805 | 0.296681 | -59.589795 |
2019-02-09 | 3,671.585938 | 3,679.941406 | 3,646.559326 | 3,671.203613 | 6,158,833,645 | 0.005171 | 56.143245 | 0.407142 | -42.132077 |
2019-02-10 | 3,673.201416 | 3,695.036133 | 3,640.97998 | 3,690.188232 | 6,282,256,903 | -0.011316 | 57.230041 | 0.675275 | -26.459797 |
2019-02-11 | 3,695.613037 | 3,695.613037 | 3,642.287842 | 3,648.430664 | 6,277,056,434 | 0.001397 | 54.056959 | 0.872228 | -17.210498 |
2019-02-12 | 3,642.751953 | 3,668.586914 | 3,618.556885 | 3,653.528564 | 6,480,384,532 | -0.005873 | 54.389438 | 0.951762 | -9.361094 |
2019-02-13 | 3,653.604004 | 3,669.746582 | 3,617.246338 | 3,632.070557 | 6,438,903,823 | -0.004182 | 52.661918 | 0.896199 | -4.816348 |
2019-02-14 | 3,631.170166 | 3,646.256592 | 3,607.697754 | 3,616.880859 | 6,271,044,418 | 0.001087 | 51.416947 | 0.843434 | -2.412475 |
2019-02-15 | 3,617.368408 | 3,647.795166 | 3,608.206543 | 3,620.810791 | 6,091,952,231 | 0.002479 | 51.734866 | 0.791647 | -0.188108 |
2019-02-16 | 3,615.270264 | 3,652.841309 | 3,615.270264 | 3,629.787598 | 5,934,744,052 | 0.012135 | 52.499496 | 0.762993 | 2.272872 |
2019-02-17 | 3,633.359375 | 3,680.537354 | 3,619.182129 | 3,673.836182 | 7,039,512,503 | 0.065838 | 56.168898 | 0.773153 | 7.688936 |
2019-02-18 | 3,671.369873 | 3,936.665039 | 3,669.982422 | 3,915.714355 | 9,908,216,640 | 0.008014 | 69.913194 | 0.826106 | 31.139792 |
2019-02-19 | 3,911.661621 | 4,010.879395 | 3,908.153076 | 3,947.094482 | 9,933,626,655 | 0.013358 | 71.176002 | 0.904752 | 51.661359 |
2019-02-20 | 3,946.685059 | 4,000.486328 | 3,926.246826 | 3,999.820557 | 8,693,373,948 | -0.011426 | 73.210603 | 0.964017 | 71.356845 |
2019-02-21 | 4,000.256836 | 4,010.009521 | 3,940.108154 | 3,954.118164 | 7,775,128,102 | 0.013001 | 68.684914 | 0.971355 | 82.328823 |
2019-02-22 | 3,952.406494 | 4,006.53833 | 3,950.816406 | 4,005.526611 | 7,826,525,254 | 0.034203 | 70.866553 | 0.941902 | 94.08784 |
2019-02-23 | 3,998.91626 | 4,166.286133 | 3,968.726807 | 4,142.526855 | 8,922,258,316 | -0.080168 | 75.720923 | 0.906878 | 113.157314 |
2019-02-24 | 4,145.458008 | 4,210.641602 | 3,793.708984 | 3,810.42749 | 10,794,227,451 | 0.018966 | 52.767815 | 0.813066 | 100.315986 |
2019-02-25 | 3,807.002441 | 3,913.707275 | 3,807.002441 | 3,882.696289 | 9,318,796,067 | -0.007299 | 55.900567 | 0.652541 | 94.876946 |
2019-02-26 | 3,878.697266 | 3,891.578857 | 3,837.986328 | 3,854.35791 | 7,931,218,996 | -0.000859 | 54.37751 | 0.394441 | 87.27376 |
2019-02-27 | 3,857.479736 | 3,888.80249 | 3,787.058838 | 3,851.047363 | 8,301,309,684 | 0.000971 | 54.191754 | 0.224712 | 80.058186 |
2019-02-28 | 3,848.261963 | 3,906.05835 | 3,845.821289 | 3,854.7854 | 8,399,767,798 | 0.001245 | 54.381248 | 0.125406 | 73.790806 |
2019-03-01 | 3,853.75708 | 3,907.79541 | 3,851.692383 | 3,859.58374 | 7,661,247,975 | 0.001252 | 54.640636 | 0.120387 | 68.422318 |
2019-03-02 | 3,855.318115 | 3,874.607422 | 3,832.12793 | 3,864.415039 | 7,578,786,076 | -0.004461 | 54.918584 | 0.106584 | 63.821899 |
2019-03-03 | 3,862.266113 | 3,875.483643 | 3,836.905762 | 3,847.175781 | 7,253,558,152 | -0.022255 | 53.655168 | 0.093057 | 58.115055 |
2019-03-04 | 3,845.091553 | 3,867.381836 | 3,733.749756 | 3,761.557129 | 9,029,175,788 | 0.035841 | 47.776537 | 0.072574 | 46.151624 |
2019-03-05 | 3,759.83252 | 3,903.916748 | 3,745.183105 | 3,896.375 | 10,174,126,415 | 0.001942 | 55.959024 | 0.076489 | 47.007322 |
2019-03-06 | 3,897.081055 | 3,919.510498 | 3,871.460693 | 3,903.942627 | 9,175,291,529 | 0.001932 | 56.372242 | 0.11825 | 47.745731 |
2019-03-07 | 3,903.384766 | 3,939.373291 | 3,894.113037 | 3,911.484375 | 9,584,165,519 | -0.002647 | 56.807184 | 0.206163 | 48.381766 |
2019-03-08 | 3,913.22583 | 3,950.432129 | 3,875.228516 | 3,901.131592 | 10,638,638,944 | 0.01594 | 55.982121 | 0.272044 | 47.502862 |
2019-03-09 | 3,894.55249 | 3,987.237793 | 3,892.390381 | 3,963.313721 | 10,796,103,518 | -0.002956 | 59.762283 | 0.384977 | 51.233316 |
2019-03-10 | 3,966.174316 | 3,966.174316 | 3,924.381104 | 3,951.599854 | 9,713,267,607 | -0.011735 | 58.738927 | 0.527719 | 52.637742 |
2019-03-11 | 3,953.740234 | 3,966.384766 | 3,889.239014 | 3,905.227295 | 10,125,901,903 | 0.001006 | 54.742519 | 0.702319 | 49.43898 |
2019-03-12 | 3,903.758301 | 3,926.88916 | 3,863.559082 | 3,909.15625 | 9,809,887,079 | -0.000624 | 55.02174 | 0.75604 | 46.682841 |
2019-03-13 | 3,913.047363 | 3,926.597656 | 3,891.904297 | 3,906.717285 | 9,469,184,841 | 0.004518 | 54.795735 | 0.707489 | 43.796914 |
2019-03-14 | 3,905.576904 | 3,946.504395 | 3,901.296875 | 3,924.369141 | 10,480,789,570 | 0.009312 | 56.198049 | 0.640482 | 42.444874 |
2019-03-15 | 3,926.66333 | 3,968.542969 | 3,914.015381 | 3,960.911133 | 9,394,210,605 | 0.02217 | 59.03142 | 0.654591 | 43.816913 |
2019-03-16 | 3,963.900146 | 4,077.036377 | 3,961.657471 | 4,048.72583 | 9,856,166,973 | -0.005804 | 64.906297 | 0.751297 | 51.397695 |
2019-03-17 | 4,047.719482 | 4,054.12207 | 4,006.411133 | 4,025.229004 | 8,221,625,400 | 0.001808 | 62.330708 | 0.850844 | 54.876934 |
2019-03-18 | 4,029.968506 | 4,071.556641 | 4,009.117188 | 4,032.507324 | 9,646,954,186 | 0.009593 | 62.82283 | 0.897219 | 57.558063 |
2019-03-19 | 4,032.691895 | 4,082.216064 | 4,023.8125 | 4,071.190186 | 9,344,919,956 | 0.004 | 65.409351 | 0.897552 | 62.088542 |
2019-03-20 | 4,070.793945 | 4,089.461914 | 4,031.11084 | 4,087.476318 | 10,175,916,388 | -0.014226 | 66.46713 | 0.898257 | 66.22968 |
2019-03-21 | 4,083.953857 | 4,097.359863 | 4,005.151367 | 4,029.326904 | 10,831,212,662 | -0.00133 | 59.47395 | 0.871468 | 64.080707 |
2019-03-22 | 4,028.514648 | 4,053.906738 | 4,021.54248 | 4,023.968262 | 9,252,935,969 | 0.002947 | 58.859371 | 0.772581 | 61.239304 |
2019-03-23 | 4,022.713379 | 4,049.882568 | 4,015.9646 | 4,035.826416 | 9,578,850,549 | -0.003384 | 59.848159 | 0.594262 | 59.2612 |
2019-03-24 | 4,035.163574 | 4,040.699707 | 4,006.192871 | 4,022.168213 | 9,144,851,065 | -0.014693 | 58.115607 | 0.446567 | 55.946519 |
2019-03-25 | 4,024.112793 | 4,038.84082 | 3,934.03125 | 3,963.070557 | 10,359,818,883 | 0.005554 | 51.207902 | 0.331953 | 47.997636 |
2019-03-26 | 3,969.22876 | 3,985.080811 | 3,944.753174 | 3,985.080811 | 10,707,678,815 | 0.025592 | 53.428162 | 0.247849 | 42.978701 |
2019-03-27 | 3,984.244873 | 4,087.066162 | 3,977.810547 | 4,087.066162 | 10,897,131,934 | -0.004394 | 62.046178 | 0.22357 | 46.692285 |
2019-03-28 | 4,087.584473 | 4,094.9021 | 4,040.266357 | 4,069.107178 | 9,353,915,899 | 0.007193 | 59.942649 | 0.301909 | 47.637056 |
2019-03-29 | 4,068.299805 | 4,113.500977 | 4,034.097168 | 4,098.374512 | 10,918,665,557 | 0.002022 | 62.192225 | 0.476281 | 50.169106 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.