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 |
|---|---|---|---|---|---|---|---|---|---|
2015-12-16 | 465.208008 | 465.208008 | 443.851013 | 454.93399 | 107,944,000 | 0.002515 | 70.830012 | 0.67059 | 29.508816 |
2015-12-17 | 454.777008 | 457.859985 | 448.858002 | 456.078003 | 47,978,400 | 0.016528 | 71.062621 | 0.692479 | 29.660386 |
2015-12-18 | 455.846985 | 465.177002 | 454.940002 | 463.615997 | 60,220,100 | -0.002791 | 72.612352 | 0.644454 | 30.042448 |
2015-12-19 | 463.552002 | 465.580994 | 456.765015 | 462.321991 | 47,892,700 | -0.042475 | 71.900493 | 0.571847 | 29.896195 |
2015-12-20 | 462.234009 | 462.644989 | 434.338013 | 442.684998 | 75,409,400 | -0.00914 | 61.971621 | 0.441727 | 27.874428 |
2015-12-21 | 442.838013 | 444.729004 | 427.312012 | 438.639008 | 77,639,696 | -0.004712 | 60.129204 | 0.303037 | 25.650008 |
2015-12-22 | 437.436005 | 443.687988 | 435.515991 | 436.571991 | 50,840,400 | 0.013352 | 59.16151 | 0.140977 | 23.450031 |
2015-12-23 | 436.720001 | 444.528992 | 436.618988 | 442.401001 | 47,161,400 | 0.028445 | 61.064489 | 0.055343 | 21.924157 |
2015-12-24 | 443.091003 | 458.455994 | 443.076996 | 454.984985 | 57,157,200 | 0.001468 | 64.870298 | 0.052219 | 21.482675 |
2015-12-25 | 454.855011 | 458.304993 | 452.075012 | 455.653015 | 39,078,500 | -0.084229 | 65.065515 | 0.133001 | 20.945258 |
2015-12-26 | 455.756012 | 457.489014 | 405.76001 | 417.273987 | 116,166,000 | 0.013298 | 48.418469 | 0.192895 | 17.223937 |
2015-12-27 | 416.514008 | 424.006989 | 408.882996 | 422.822998 | 53,591,200 | -0.001287 | 50.394625 | 0.198093 | 14.554745 |
2015-12-28 | 423.342987 | 429.769012 | 418.480988 | 422.278992 | 49,638,600 | 0.025348 | 50.191609 | 0.132427 | 12.254234 |
2015-12-29 | 422.097992 | 432.983002 | 420.627014 | 432.983002 | 51,596,500 | -0.014696 | 54.109041 | 0.103338 | 11.166072 |
2015-12-30 | 433.299988 | 434.386993 | 422.084015 | 426.619995 | 46,889,400 | 0.009252 | 51.515248 | 0.103869 | 9.678684 |
2015-12-31 | 425.875 | 432.92099 | 418.734985 | 430.566986 | 45,996,600 | 0.008749 | 53.019671 | 0.150241 | 8.717913 |
2016-01-01 | 430.721008 | 436.246002 | 427.515015 | 434.334015 | 36,278,900 | -0.002063 | 54.471662 | 0.172987 | 8.166326 |
2016-01-02 | 434.622009 | 436.062012 | 431.869995 | 433.437988 | 30,096,600 | -0.007907 | 54.043803 | 0.212803 | 7.56963 |
2016-01-03 | 433.578003 | 433.743011 | 424.705994 | 430.010986 | 39,633,800 | 0.007163 | 52.350144 | 0.243746 | 6.74249 |
2016-01-04 | 430.061005 | 434.516998 | 429.084015 | 433.091003 | 38,477,500 | -0.002611 | 53.752919 | 0.279144 | 6.263308 |
2016-01-05 | 433.069 | 434.182007 | 429.675995 | 431.959991 | 34,522,600 | -0.006609 | 53.134333 | 0.285147 | 5.726281 |
2016-01-06 | 431.855988 | 431.855988 | 426.341003 | 429.105011 | 34,042,500 | 0.06745 | 51.522515 | 0.280516 | 5.012528 |
2016-01-07 | 430.010986 | 458.765991 | 429.076996 | 458.048004 | 87,562,200 | -0.010519 | 63.583104 | 0.334533 | 6.705041 |
2016-01-08 | 457.537994 | 462.93399 | 447.937988 | 453.230011 | 56,993,000 | -0.012398 | 60.868369 | 0.454365 | 7.570331 |
2016-01-09 | 453.382996 | 454.640015 | 446.889008 | 447.610992 | 32,278,000 | 0.000849 | 57.770447 | 0.621886 | 7.713752 |
2016-01-10 | 448.238007 | 448.30899 | 440.351013 | 447.990997 | 35,995,900 | 0.000975 | 57.926403 | 0.686754 | 7.768528 |
2016-01-11 | 448.697998 | 450.661987 | 443.855011 | 448.428009 | 40,450,000 | -0.028406 | 58.117961 | 0.661451 | 7.757774 |
2016-01-12 | 448.182007 | 448.182007 | 435.690002 | 435.690002 | 115,607,000 | -0.007618 | 50.850533 | 0.531101 | 6.644803 |
2016-01-13 | 434.665009 | 435.186005 | 424.442993 | 432.371002 | 173,888,000 | -0.004776 | 49.126765 | 0.373613 | 5.43233 |
2016-01-14 | 432.287994 | 433.324005 | 427.845001 | 430.306 | 43,945,500 | -0.153321 | 48.035712 | 0.185762 | 4.25575 |
2016-01-15 | 430.255005 | 430.255005 | 364.330994 | 364.330994 | 153,351,008 | 0.063692 | 27.229018 | 0.060792 | -1.977534 |
2016-01-16 | 365.072998 | 390.557007 | 354.914001 | 387.536011 | 120,352,000 | -0.013514 | 37.485669 | 0.031348 | -4.987512 |
2016-01-17 | 387.152008 | 390.964996 | 380.09201 | 382.299011 | 45,319,600 | 0.012736 | 36.244102 | 0.090249 | -7.706686 |
2016-01-18 | 381.733002 | 388.104004 | 376.665009 | 387.167999 | 54,403,900 | -0.018129 | 38.290535 | 0.182959 | -9.360858 |
2016-01-19 | 387.026001 | 387.730011 | 378.971985 | 380.148987 | 46,819,800 | 0.105435 | 36.473049 | 0.241225 | -11.110106 |
2016-01-20 | 379.73999 | 425.266998 | 376.598999 | 420.230011 | 121,720,000 | -0.02372 | 50.826549 | 0.316507 | -9.156643 |
2016-01-21 | 419.631989 | 422.877014 | 406.299988 | 410.261993 | 68,338,000 | -0.067688 | 47.926343 | 0.392537 | -8.316972 |
2016-01-22 | 409.751007 | 410.410004 | 375.282013 | 382.492004 | 91,546,600 | 0.01307 | 40.92091 | 0.49266 | -9.779599 |
2016-01-23 | 382.43399 | 394.542999 | 381.980988 | 387.490997 | 56,247,400 | 0.039949 | 42.548896 | 0.531199 | -10.415304 |
2016-01-24 | 388.10199 | 405.484985 | 387.51001 | 402.971008 | 54,824,800 | -0.027905 | 47.384022 | 0.539318 | -9.559797 |
2016-01-25 | 402.316986 | 402.316986 | 388.553986 | 391.726013 | 59,062,400 | 0.00109 | 44.457023 | 0.558225 | -9.677622 |
2016-01-26 | 392.002014 | 397.765991 | 390.575012 | 392.153015 | 58,147,000 | 0.007188 | 44.596976 | 0.620819 | -9.625585 |
2016-01-27 | 392.444 | 396.842987 | 391.782013 | 394.971985 | 47,424,400 | -0.037175 | 45.572005 | 0.693146 | -9.250248 |
2016-01-28 | 395.145996 | 395.502014 | 379.734985 | 380.289001 | 59,247,900 | -0.002143 | 41.477465 | 0.71974 | -10.022056 |
2016-01-29 | 380.108002 | 384.378998 | 365.451996 | 379.473999 | 86,125,296 | -0.003212 | 41.255889 | 0.676071 | -10.577552 |
2016-01-30 | 378.86499 | 380.916992 | 376.490997 | 378.255005 | 30,284,400 | -0.025084 | 40.903922 | 0.567668 | -10.98947 |
2016-01-31 | 378.292999 | 380.346985 | 367.834991 | 368.766998 | 37,894,300 | 0.011631 | 38.174048 | 0.419291 | -11.943839 |
2016-02-01 | 369.350006 | 378.071991 | 367.957001 | 373.056 | 51,656,700 | 0.003731 | 40.119537 | 0.304544 | -12.213309 |
2016-02-02 | 372.920013 | 375.882996 | 372.920013 | 374.447998 | 40,378,700 | -0.012015 | 40.770955 | 0.227962 | -12.174207 |
2016-02-03 | 374.645996 | 374.950012 | 368.045013 | 369.949005 | 45,933,400 | 0.053102 | 39.283492 | 0.204775 | -12.363729 |
2016-02-04 | 370.174011 | 391.608002 | 369.993011 | 389.593994 | 69,285,504 | -0.007816 | 48.174655 | 0.274431 | -10.804195 |
2016-02-05 | 388.89801 | 391.093994 | 385.571991 | 386.549011 | 43,825,000 | -0.02594 | 47.025179 | 0.432321 | -9.702118 |
2016-02-06 | 386.588989 | 386.631012 | 372.386993 | 376.522003 | 49,249,300 | 0.00026 | 43.356523 | 0.635679 | -9.527977 |
2016-02-07 | 376.514008 | 380.871002 | 374.903015 | 376.619995 | 37,076,300 | -0.008425 | 43.402993 | 0.703137 | -9.275144 |
2016-02-08 | 376.756989 | 379.878998 | 373.334015 | 373.446991 | 47,671,100 | 0.006914 | 42.19585 | 0.641405 | -9.224473 |
2016-02-09 | 373.423004 | 377.246002 | 372.89801 | 376.028992 | 55,318,500 | 0.014946 | 43.571191 | 0.537119 | -8.87368 |
2016-02-10 | 376.145996 | 385.483002 | 375.78299 | 381.648987 | 85,130,896 | -0.005227 | 46.552082 | 0.520836 | -8.049399 |
2016-02-11 | 382.114014 | 383.130005 | 376.398987 | 379.653992 | 74,375,600 | 0.01214 | 45.630589 | 0.59637 | -7.471008 |
2016-02-12 | 379.686005 | 384.95401 | 379.600006 | 384.263 | 67,042,800 | 0.01977 | 48.182579 | 0.720666 | -6.565043 |
2016-02-13 | 384.640991 | 391.859985 | 384.640991 | 391.859985 | 61,911,700 | 0.039223 | 52.167891 | 0.828001 | -5.174399 |
2016-02-14 | 392.932007 | 407.230011 | 392.932007 | 407.230011 | 74,469,800 | -0.0173 | 59.032882 | 0.925441 | -2.799797 |
2016-02-15 | 407.567993 | 410.381012 | 397.748993 | 400.184998 | 74,070,496 | 0.018249 | 55.127356 | 0.949762 | -1.469442 |
2016-02-16 | 401.432007 | 408.945007 | 401.432007 | 407.488007 | 73,093,104 | 0.021679 | 58.213566 | 0.951445 | 0.172181 |
2016-02-17 | 407.656006 | 421.166992 | 406.783997 | 416.321991 | 83,193,600 | 0.014534 | 61.64957 | 0.924863 | 2.161096 |
2016-02-18 | 416.571991 | 425.996002 | 415.638 | 422.372986 | 76,752,600 | -0.00376 | 63.842722 | 0.942226 | 4.177435 |
2016-02-19 | 422.730011 | 423.104004 | 417.604004 | 420.785004 | 55,711,300 | 0.038925 | 62.827291 | 0.963596 | 5.582905 |
2016-02-20 | 421.601013 | 441.984009 | 421.601013 | 437.164001 | 93,992,096 | 0.003738 | 68.408581 | 0.984966 | 7.92702 |
2016-02-21 | 437.77301 | 448.04599 | 429.076996 | 438.798004 | 89,820,704 | -0.002393 | 68.910091 | 0.984364 | 9.80359 |
2016-02-22 | 438.989014 | 439.045013 | 432.916992 | 437.747986 | 85,385,200 | -0.038863 | 68.161271 | 0.986292 | 11.078352 |
2016-02-23 | 438.255005 | 439.858002 | 417.821014 | 420.735992 | 85,244,896 | 0.010028 | 57.297657 | 0.932796 | 10.593767 |
2016-02-24 | 420.955994 | 425.549988 | 413.907013 | 424.954987 | 67,743,696 | -0.000967 | 59.04116 | 0.832195 | 10.429937 |
2016-02-25 | 425.036987 | 427.718994 | 420.415009 | 424.544006 | 70,798,000 | 0.01792 | 58.789354 | 0.678697 | 10.149936 |
2016-02-26 | 424.628998 | 432.152008 | 421.619995 | 432.152008 | 61,486,000 | 0.000849 | 62.018708 | 0.590314 | 10.421799 |
2016-02-27 | 432.838989 | 434.230988 | 428.102997 | 432.519012 | 41,893,600 | 0.002277 | 62.172699 | 0.541824 | 10.545307 |
2016-02-28 | 432.571014 | 435.683014 | 423.820007 | 433.503998 | 53,033,400 | 0.009672 | 62.610842 | 0.547774 | 10.600473 |
2016-02-29 | 433.437988 | 441.506989 | 431.692993 | 437.696991 | 60,694,700 | -0.005881 | 64.49608 | 0.547535 | 10.857374 |
2016-03-01 | 437.916992 | 439.653015 | 432.319 | 435.122986 | 74,895,800 | -0.025588 | 62.415507 | 0.546679 | 10.729586 |
2016-03-02 | 435.131012 | 435.916992 | 423.989014 | 423.989014 | 74,955,296 | -0.005514 | 54.261573 | 0.482023 | 9.619012 |
2016-03-03 | 423.911987 | 425.372986 | 419.411011 | 421.651001 | 100,484,000 | -0.025405 | 52.704517 | 0.344989 | 8.452778 |
2016-03-04 | 421.835999 | 425.178009 | 410.938995 | 410.938995 | 90,856,096 | -0.025232 | 46.167804 | 0.166815 | 6.588215 |
2016-03-05 | 410.781006 | 411.256989 | 394.035004 | 400.570007 | 135,384,992 | 0.017817 | 40.882184 | 0.048969 | 4.22514 |
2016-03-06 | 400.524994 | 411.907013 | 395.778015 | 407.707001 | 91,212,496 | 0.016222 | 45.506672 | 0.018836 | 2.894911 |
2016-03-07 | 407.756989 | 415.916992 | 406.30899 | 414.321014 | 85,762,400 | -0.000842 | 49.452848 | 0.078 | 2.347331 |
2016-03-08 | 414.464996 | 416.243011 | 411.093994 | 413.971985 | 70,311,696 | 0.002145 | 49.250163 | 0.176538 | 1.863723 |
2016-03-09 | 413.894012 | 416.032013 | 411.605988 | 414.859985 | 70,012,304 | 0.005474 | 49.813738 | 0.27943 | 1.534427 |
2016-03-10 | 414.743988 | 417.511993 | 413.251007 | 417.131012 | 81,022,896 | 0.010929 | 51.303139 | 0.3507 | 1.440109 |
2016-03-11 | 417.238007 | 423.925995 | 417.013 | 421.690002 | 73,969,696 | -0.023871 | 54.239116 | 0.40607 | 1.713482 |
2016-03-12 | 421.605011 | 421.795013 | 410.093994 | 411.623993 | 92,712,896 | 0.00593 | 47.438396 | 0.427074 | 1.10515 |
2016-03-13 | 411.64801 | 416.604004 | 411.641998 | 414.065002 | 74,322,800 | 0.005731 | 49.104932 | 0.429029 | 0.810667 |
2016-03-14 | 414.200989 | 416.68399 | 414.200989 | 416.437988 | 95,259,400 | 0.000941 | 50.740055 | 0.395527 | 0.760006 |
2016-03-15 | 416.388 | 418.131012 | 414.984985 | 416.829987 | 66,781,700 | 0.000434 | 51.019997 | 0.426543 | 0.742923 |
2016-03-16 | 416.888 | 417.686005 | 415.911987 | 417.010986 | 65,185,800 | 0.008657 | 51.158018 | 0.514692 | 0.735512 |
2016-03-17 | 417.889008 | 420.997009 | 417.889008 | 420.621002 | 83,528,600 | -0.026325 | 53.945513 | 0.672626 | 1.009302 |
2016-03-18 | 420.546997 | 420.546997 | 406.136993 | 409.548004 | 104,940,000 | 0.002188 | 45.388744 | 0.730516 | 0.328992 |
2016-03-19 | 409.265015 | 410.984009 | 407.230011 | 410.444 | 58,423,000 | 0.008067 | 46.133305 | 0.665483 | -0.136288 |
2016-03-20 | 410.401001 | 414.625 | 410.401001 | 413.755005 | 45,947,900 | -0.001083 | 48.905542 | 0.478129 | -0.235145 |
2016-03-21 | 413.417999 | 413.417999 | 410.381012 | 413.307007 | 61,655,400 | 0.01157 | 48.541523 | 0.339572 | -0.345655 |
2016-03-22 | 413.131989 | 418.375 | 412.531006 | 418.088989 | 66,813,300 | -0.000115 | 52.597402 | 0.3583 | -0.046829 |
2016-03-23 | 418.161011 | 419.268005 | 417.364014 | 418.040985 | 61,444,200 | -0.00394 | 52.552623 | 0.487333 | 0.183998 |
2016-03-24 | 418.424011 | 418.679993 | 415.485992 | 416.394012 | 68,346,704 | 0.00188 | 50.949933 | 0.644509 | 0.231366 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.