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 |
|---|---|---|---|---|---|---|---|---|---|
2015-09-07 | 239.934006 | 242.106003 | 238.722 | 239.847 | 21,192,200 | 0.015677 | 50.844088 | 0.98711 | -5.055809 |
2015-09-08 | 239.845993 | 245.781006 | 239.677994 | 243.606995 | 26,879,200 | -0.022327 | 53.835528 | 1 | -3.862419 |
2015-09-09 | 243.414993 | 244.416 | 237.820999 | 238.167999 | 23,635,700 | 0.001297 | 49.173726 | 0.968067 | -3.31729 |
2015-09-10 | 238.335999 | 241.292999 | 235.791 | 238.477005 | 21,215,500 | 0.006835 | 49.441588 | 0.900101 | -2.827741 |
2015-09-11 | 238.328995 | 241.169006 | 238.328995 | 240.106995 | 19,224,700 | -0.020316 | 50.911217 | 0.808153 | -2.281939 |
2015-09-12 | 239.854996 | 240.123993 | 234.753998 | 235.229004 | 17,962,600 | -0.020053 | 46.550302 | 0.72033 | -2.217438 |
2015-09-13 | 235.242004 | 235.934998 | 229.332001 | 230.511993 | 18,478,800 | 0.000573 | 42.737987 | 0.613566 | -2.517919 |
2015-09-14 | 230.608994 | 232.440002 | 227.960999 | 230.643997 | 20,997,800 | -0.001474 | 42.87897 | 0.464914 | -2.714115 |
2015-09-15 | 230.492004 | 259.182007 | 229.822006 | 230.304001 | 19,177,800 | -0.005267 | 42.588125 | 0.311579 | -2.864021 |
2015-09-16 | 230.25 | 231.214996 | 227.401993 | 229.091003 | 20,144,200 | 0.003138 | 41.506436 | 0.203119 | -3.045594 |
2015-09-17 | 229.076004 | 230.285004 | 228.925995 | 229.809998 | 18,935,400 | 0.013772 | 42.439663 | 0.147676 | -3.095789 |
2015-09-18 | 233.520996 | 234.352997 | 232.184998 | 232.975006 | 20,242,200 | -0.006361 | 46.48703 | 0.150736 | -2.847356 |
2015-09-19 | 232.858002 | 233.205002 | 231.089005 | 231.492996 | 12,712,600 | -0.001214 | 44.895153 | 0.184429 | -2.73849 |
2015-09-20 | 231.399002 | 232.365005 | 230.910004 | 231.212006 | 14,444,700 | -0.017849 | 44.583424 | 0.250292 | -2.644403 |
2015-09-21 | 231.216995 | 231.216995 | 226.520996 | 227.085007 | 19,678,800 | 0.015558 | 40.171552 | 0.24526 | -2.869772 |
2015-09-22 | 226.968994 | 232.386002 | 225.117004 | 230.617996 | 25,009,300 | -0.001453 | 45.173432 | 0.240904 | -2.731805 |
2015-09-23 | 230.936005 | 231.835007 | 229.591003 | 230.283005 | 17,254,100 | 0.018438 | 44.791054 | 0.23729 | -2.619302 |
2015-09-24 | 230.358002 | 235.649002 | 230.294998 | 234.529007 | 25,097,800 | 0.002622 | 50.50932 | 0.385515 | -2.162598 |
2015-09-25 | 234.362 | 237.427002 | 233.684006 | 235.143997 | 22,363,600 | -0.003419 | 51.296168 | 0.571893 | -1.731076 |
2015-09-26 | 235.076004 | 235.403 | 233.358002 | 234.339996 | 13,724,100 | -0.006755 | 50.173087 | 0.79031 | -1.437399 |
2015-09-27 | 234.139008 | 234.526001 | 232.475998 | 232.757004 | 14,179,900 | 0.027432 | 47.947232 | 0.872483 | -1.317208 |
2015-09-28 | 232.835999 | 239.339005 | 232.466995 | 239.141998 | 24,713,000 | -0.010266 | 56.357372 | 0.895293 | -0.698687 |
2015-09-29 | 239.016006 | 239.802002 | 235.927994 | 236.686996 | 22,691,300 | -0.002649 | 52.823411 | 0.85296 | -0.401968 |
2015-09-30 | 236.639999 | 237.733994 | 235.628998 | 236.059998 | 19,743,500 | 0.006308 | 51.927818 | 0.842958 | -0.214932 |
2015-10-01 | 236.003998 | 238.445007 | 235.615997 | 237.548996 | 20,488,800 | -0.001078 | 53.925635 | 0.816264 | 0.052835 |
2015-10-02 | 237.264008 | 238.541 | 236.602997 | 237.292999 | 19,677,900 | 0.006056 | 53.513867 | 0.807352 | 0.241601 |
2015-10-03 | 237.201996 | 239.315002 | 236.944 | 238.729996 | 16,482,700 | -0.001973 | 55.564978 | 0.820366 | 0.501374 |
2015-10-04 | 238.531006 | 238.968002 | 237.940002 | 238.259003 | 12,999,000 | 0.008915 | 54.712862 | 0.855478 | 0.661614 |
2015-10-05 | 238.147003 | 240.382996 | 237.035004 | 240.382996 | 23,335,900 | 0.023629 | 57.851916 | 0.90537 | 0.949053 |
2015-10-06 | 240.363998 | 246.934998 | 240.136002 | 246.063004 | 27,535,100 | -0.012574 | 64.865475 | 0.935734 | 1.616546 |
2015-10-07 | 246.169998 | 246.681 | 242.585007 | 242.968994 | 22,999,200 | -0.002737 | 59.096729 | 0.934096 | 1.874272 |
2015-10-08 | 243.074997 | 244.251007 | 242.179001 | 242.304001 | 18,515,300 | 0.006715 | 57.904766 | 0.867223 | 2.001787 |
2015-10-09 | 242.498001 | 244.227997 | 242.121994 | 243.931 | 17,353,100 | 0.00414 | 60.028984 | 0.763148 | 2.208669 |
2015-10-10 | 243.740005 | 245.319 | 243.074005 | 244.940994 | 15,912,700 | 0.00861 | 61.333406 | 0.700358 | 2.426156 |
2015-10-11 | 244.742004 | 247.242996 | 244.151993 | 247.050003 | 16,827,300 | -0.007051 | 63.977014 | 0.721369 | 2.737142 |
2015-10-12 | 246.875 | 247.453995 | 245.179001 | 245.307999 | 17,388,300 | 0.017121 | 60.309257 | 0.766777 | 2.810637 |
2015-10-13 | 245.199997 | 250.235992 | 243.757004 | 249.507996 | 28,198,500 | 0.009944 | 65.451887 | 0.820692 | 3.171231 |
2015-10-14 | 249.492996 | 254.274994 | 248.903 | 251.988998 | 27,462,600 | 0.00925 | 68.082673 | 0.844153 | 3.615523 |
2015-10-15 | 252.106995 | 255.962006 | 252.046005 | 254.320007 | 25,223,500 | 0.033615 | 70.365926 | 0.91411 | 4.108362 |
2015-10-16 | 254.296005 | 266.13501 | 253.925995 | 262.868988 | 35,901,500 | 0.029562 | 76.89426 | 0.96087 | 5.12964 |
2015-10-17 | 262.747009 | 273.578003 | 262.367004 | 270.640015 | 43,199,600 | -0.033243 | 80.993179 | 1 | 6.49124 |
2015-10-18 | 270.907013 | 271.667999 | 260.777008 | 261.643005 | 22,434,300 | 0.006857 | 66.323481 | 0.929565 | 6.766337 |
2015-10-19 | 261.860992 | 264.820007 | 260.950989 | 263.437012 | 25,258,800 | 0.022875 | 67.584261 | 0.7946 | 7.047871 |
2015-10-20 | 263.571991 | 270.834991 | 263.22699 | 269.463013 | 30,889,800 | -0.011842 | 71.450591 | 0.613712 | 7.668835 |
2015-10-21 | 269.306 | 270.769989 | 263.838989 | 266.272003 | 25,637,300 | 0.029109 | 66.900148 | 0.505874 | 7.813397 |
2015-10-22 | 266.496002 | 276.51001 | 266.13501 | 274.02301 | 37,808,600 | 0.009025 | 71.626961 | 0.477453 | 8.455931 |
2015-10-23 | 273.648987 | 278.68399 | 273.542999 | 276.496002 | 29,442,500 | 0.018655 | 72.954032 | 0.497692 | 9.060252 |
2015-10-24 | 276.503998 | 281.705994 | 276.503998 | 281.653992 | 25,942,400 | 0.007193 | 75.525304 | 0.553767 | 9.841936 |
2015-10-25 | 281.445007 | 294.05899 | 281.445007 | 283.679993 | 45,717,100 | 0.005711 | 76.471506 | 0.620305 | 10.503826 |
2015-10-26 | 283.627991 | 285.299988 | 280.51001 | 285.299988 | 32,108,800 | 0.029751 | 77.229553 | 0.700383 | 11.03193 |
2015-10-27 | 285.181 | 296.212006 | 285.007996 | 293.787994 | 46,331,800 | 0.036863 | 80.732302 | 0.769409 | 11.997072 |
2015-10-28 | 293.703003 | 306.330994 | 293.703003 | 304.618011 | 50,808,100 | 0.030323 | 84.094305 | 0.837373 | 13.480452 |
2015-10-29 | 304.324005 | 318.170013 | 301.822998 | 313.855011 | 64,495,900 | 0.045116 | 86.291396 | 0.915967 | 15.225875 |
2015-10-30 | 313.942993 | 334.169006 | 313.940002 | 328.015015 | 78,305,000 | -0.042221 | 88.837012 | 0.96914 | 17.549431 |
2015-10-31 | 328.511993 | 332.777008 | 309.251007 | 314.165985 | 48,598,100 | 0.035857 | 74.304086 | 0.9263 | 18.065121 |
2015-11-01 | 315.005005 | 327.471985 | 311.881012 | 325.431 | 37,001,100 | 0.109879 | 77.52485 | 0.799255 | 19.161915 |
2015-11-02 | 325.941986 | 365.359985 | 323.209015 | 361.188995 | 101,918,000 | 0.116914 | 84.266282 | 0.647083 | 22.655347 |
2015-11-03 | 361.872986 | 417.899994 | 357.647003 | 403.416992 | 206,162,000 | 0.020192 | 88.610896 | 0.637214 | 28.502801 |
2015-11-04 | 403.664001 | 495.562012 | 380.548004 | 411.562988 | 263,900,000 | -0.061252 | 89.228788 | 0.741939 | 33.409144 |
2015-11-05 | 408.076996 | 447.561005 | 374.580994 | 386.354004 | 151,824,992 | -0.030759 | 75.565836 | 0.799686 | 34.861441 |
2015-11-06 | 388.046997 | 395.835999 | 354.024994 | 374.470001 | 122,687,000 | 0.032077 | 70.11524 | 0.676888 | 34.653988 |
2015-11-07 | 374.269012 | 390.585999 | 372.433014 | 386.481995 | 56,625,100 | -0.033932 | 72.290839 | 0.398329 | 35.054757 |
2015-11-08 | 384.278015 | 389.894989 | 368.700012 | 373.368011 | 51,817,600 | 0.018451 | 66.591165 | 0.172068 | 33.923137 |
2015-11-09 | 374.324005 | 385.278015 | 362.894989 | 380.256989 | 68,224,400 | -0.114233 | 68.017697 | 0.062775 | 33.199499 |
2015-11-10 | 379.984009 | 381.386993 | 329.108002 | 336.819 | 95,797,904 | -0.076406 | 52.729036 | 0.039298 | 28.789065 |
2015-11-11 | 339.820007 | 340.584991 | 300.997009 | 311.084015 | 107,070,000 | 0.087012 | 46.115505 | 0.033653 | 22.952584 |
2015-11-12 | 314.07901 | 345.080994 | 313.355988 | 338.152008 | 78,477,800 | -0.004137 | 52.818544 | 0.031279 | 20.277544 |
2015-11-13 | 338.497986 | 340.914001 | 326.075012 | 336.752991 | 52,003,000 | -0.011424 | 52.455341 | 0.057891 | 17.83903 |
2015-11-14 | 336.623993 | 338.181 | 329.970001 | 332.906006 | 38,612,000 | -0.038269 | 51.408502 | 0.098144 | 15.418337 |
2015-11-15 | 333.050995 | 334.661987 | 317.48999 | 320.165985 | 44,213,100 | 0.033061 | 47.992648 | 0.115687 | 12.329777 |
2015-11-16 | 319.734985 | 331.626007 | 315.904999 | 330.751007 | 47,980,100 | 0.013131 | 50.911109 | 0.112911 | 10.613844 |
2015-11-17 | 330.362 | 338.350006 | 329.614014 | 335.093994 | 51,001,600 | -0.001504 | 52.098836 | 0.098273 | 9.494946 |
2015-11-18 | 334.592987 | 336.531006 | 330.640015 | 334.589996 | 43,783,800 | -0.025228 | 51.941772 | 0.113216 | 8.469907 |
2015-11-19 | 334.678986 | 335.334015 | 325.27301 | 326.148987 | 45,011,100 | -0.012654 | 49.263103 | 0.133141 | 6.896934 |
2015-11-20 | 326.411011 | 326.472992 | 312.21701 | 322.022003 | 53,152,900 | 0.015232 | 47.960801 | 0.143699 | 5.256732 |
2015-11-21 | 322.09201 | 328.158997 | 319.595001 | 326.927002 | 28,200,500 | -0.007314 | 49.663978 | 0.133134 | 4.303049 |
2015-11-22 | 326.975006 | 327.01001 | 321.259003 | 324.536011 | 23,439,400 | -0.004591 | 48.825105 | 0.121952 | 3.31609 |
2015-11-23 | 324.350006 | 325.118011 | 321.290009 | 323.04599 | 27,478,900 | -0.009287 | 48.277835 | 0.146367 | 2.386179 |
2015-11-24 | 323.014008 | 323.058014 | 318.118011 | 320.04599 | 29,362,600 | 0.025496 | 47.132346 | 0.173616 | 1.391108 |
2015-11-25 | 320.045013 | 329.134003 | 316.769989 | 328.205994 | 41,666,900 | 0.074581 | 50.567968 | 0.253868 | 1.24658 |
2015-11-26 | 328.303009 | 366.756989 | 328.229004 | 352.68399 | 106,105,000 | 0.015192 | 59.144898 | 0.381377 | 3.071802 |
2015-11-27 | 351.860992 | 363.588989 | 347.869995 | 358.041992 | 55,179,100 | -0.001846 | 60.750256 | 0.604289 | 4.894231 |
2015-11-28 | 357.140991 | 359.536011 | 352.171997 | 357.381012 | 36,816,600 | 0.03893 | 60.434768 | 0.815215 | 6.213557 |
2015-11-29 | 357.471985 | 371.938995 | 355.665985 | 371.294006 | 40,409,300 | 0.016232 | 64.60185 | 0.950874 | 8.286277 |
2015-11-30 | 371.437012 | 382.363007 | 370.382996 | 377.321014 | 71,701,600 | -0.039311 | 66.259656 | 0.992278 | 10.296558 |
2015-12-01 | 377.414001 | 378.931 | 356.562988 | 362.488007 | 60,452,200 | -0.009106 | 58.943227 | 0.95235 | 10.570966 |
2015-12-02 | 361.845001 | 362.231995 | 349.464996 | 359.187012 | 54,160,500 | 0.005176 | 57.423587 | 0.861094 | 10.402163 |
2015-12-03 | 359.330994 | 370.274994 | 357.411987 | 361.04599 | 50,714,900 | 0.005919 | 58.079056 | 0.722317 | 10.299662 |
2015-12-04 | 361.261993 | 363.515991 | 355.756989 | 363.183014 | 35,784,100 | 0.070945 | 58.863089 | 0.623001 | 10.272455 |
2015-12-05 | 363.721008 | 389.785004 | 363.229004 | 388.949005 | 66,282,200 | -0.000427 | 66.900956 | 0.626343 | 12.18948 |
2015-12-06 | 389.554993 | 402.80899 | 387.088989 | 388.78299 | 77,762,000 | 0.01737 | 66.810374 | 0.724219 | 13.539268 |
2015-12-07 | 389.977997 | 399.968994 | 385.411011 | 395.536011 | 63,455,800 | 0.050633 | 68.668692 | 0.865527 | 14.981203 |
2015-12-08 | 395.753998 | 415.562988 | 389.950012 | 415.562988 | 57,801,400 | 0.004813 | 73.421497 | 0.955506 | 17.537792 |
2015-12-09 | 414.44101 | 423.119995 | 406.290985 | 417.562988 | 90,917,200 | -0.004991 | 73.848148 | 0.998982 | 19.500501 |
2015-12-10 | 417.988007 | 419.509003 | 411.548004 | 415.479004 | 52,138,900 | 0.087752 | 72.541442 | 0.990651 | 20.649764 |
2015-12-11 | 415.281006 | 451.937988 | 415.281006 | 451.937988 | 110,944,000 | -0.037485 | 79.406727 | 0.98232 | 24.223268 |
2015-12-12 | 452.334991 | 469.102997 | 410.740997 | 434.997009 | 131,969,000 | -0.002855 | 70.576722 | 0.92885 | 25.395556 |
2015-12-13 | 431.660004 | 441.679993 | 426.268005 | 433.755005 | 55,050,600 | 0.024039 | 69.962482 | 0.845325 | 25.92553 |
2015-12-14 | 433.272003 | 447.141998 | 430.455994 | 444.182007 | 130,496,000 | 0.047591 | 72.153604 | 0.72514 | 26.877088 |
2015-12-15 | 443.877991 | 465.321014 | 443.877991 | 465.321014 | 83,121,104 | -0.022322 | 75.979207 | 0.676891 | 29.002621 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.