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 |
|---|---|---|---|---|---|---|---|---|---|
2023-05-08 | 28,450.457031 | 28,663.271484 | 27,310.134766 | 27,694.273438 | 19,122,903,752 | -0.001282 | 43.101912 | 0.540401 | 37.430534 |
2023-05-09 | 27,695.068359 | 27,821.400391 | 27,375.601563 | 27,658.775391 | 14,128,593,256 | -0.001338 | 42.871754 | 0.336672 | -45.246542 |
2023-05-10 | 27,654.636719 | 28,322.6875 | 26,883.669922 | 27,621.755859 | 20,656,025,026 | -0.022481 | 42.61618 | 0.133694 | -112.459523 |
2023-05-11 | 27,621.085938 | 27,621.941406 | 26,781.826172 | 27,000.789063 | 16,724,343,943 | -0.007252 | 38.473095 | 0.035443 | -213.37349 |
2023-05-12 | 26,987.662109 | 27,055.646484 | 25,878.429688 | 26,804.990234 | 19,313,599,897 | -0.00078 | 37.243598 | 0 | -305.624811 |
2023-05-13 | 26,807.769531 | 27,030.482422 | 26,710.873047 | 26,784.078125 | 9,999,171,605 | 0.005472 | 37.107203 | 0 | -376.086787 |
2023-05-14 | 26,788.974609 | 27,150.976563 | 26,661.355469 | 26,930.638672 | 10,014,858,959 | 0.009731 | 38.798861 | 0.009525 | -415.314709 |
2023-05-15 | 26,931.384766 | 27,646.347656 | 26,766.097656 | 27,192.693359 | 14,413,231,792 | -0.005738 | 41.812565 | 0.045542 | -420.411257 |
2023-05-16 | 27,171.513672 | 27,299.304688 | 26,878.947266 | 27,036.650391 | 12,732,238,816 | 0.013395 | 40.532644 | 0.100846 | -432.06114 |
2023-05-17 | 27,035.470703 | 27,465.927734 | 26,600.144531 | 27,398.802734 | 15,140,006,925 | -0.02068 | 44.75903 | 0.180183 | -407.375122 |
2023-05-18 | 27,401.650391 | 27,466.527344 | 26,415.101563 | 26,832.208984 | 15,222,938,600 | 0.002159 | 39.972537 | 0.222668 | -428.590135 |
2023-05-19 | 26,826.753906 | 27,128.619141 | 26,700.210938 | 26,890.128906 | 11,258,983,301 | 0.008905 | 40.671002 | 0.253812 | -435.706973 |
2023-05-20 | 26,888.841797 | 27,155.158203 | 26,843.277344 | 27,129.585938 | 7,044,911,360 | -0.013851 | 43.593205 | 0.27295 | -417.215537 |
2023-05-21 | 27,118.423828 | 27,265.917969 | 26,706.921875 | 26,753.826172 | 8,647,416,921 | 0.003643 | 40.243501 | 0.331858 | -427.948489 |
2023-05-22 | 26,749.892578 | 27,045.734375 | 26,549.734375 | 26,851.277344 | 11,056,770,492 | 0.013945 | 41.498989 | 0.419358 | -423.706708 |
2023-05-23 | 26,855.960938 | 27,434.683594 | 26,816.179688 | 27,225.726563 | 13,697,203,143 | -0.032723 | 46.178235 | 0.531783 | -385.684217 |
2023-05-24 | 27,224.603516 | 27,224.603516 | 26,106.576172 | 26,334.818359 | 16,299,104,428 | 0.005369 | 38.323938 | 0.584161 | -422.568854 |
2023-05-25 | 26,329.460938 | 26,591.519531 | 25,890.59375 | 26,476.207031 | 13,851,122,697 | 0.009181 | 40.066179 | 0.572472 | -435.372606 |
2023-05-26 | 26,474.181641 | 26,916.669922 | 26,343.949219 | 26,719.291016 | 12,711,619,225 | 0.005579 | 43.045036 | 0.475928 | -421.051209 |
2023-05-27 | 26,720.181641 | 26,888.882813 | 26,621.140625 | 26,868.353516 | 7,892,015,141 | 0.045306 | 44.855043 | 0.48751 | -393.141412 |
2023-05-28 | 26,871.158203 | 28,193.449219 | 26,802.751953 | 28,085.646484 | 14,545,229,578 | -0.012097 | 56.900695 | 0.601487 | -269.688526 |
2023-05-29 | 28,075.591797 | 28,432.039063 | 27,563.876953 | 27,745.884766 | 15,181,308,984 | -0.001569 | 53.394887 | 0.771252 | -196.996305 |
2023-05-30 | 27,745.123047 | 28,044.759766 | 27,588.501953 | 27,702.349609 | 13,251,081,851 | -0.017424 | 52.94475 | 0.858585 | -141.271627 |
2023-05-31 | 27,700.529297 | 27,831.677734 | 26,866.453125 | 27,219.658203 | 15,656,371,534 | -0.014684 | 48.102715 | 0.81843 | -134.508057 |
2023-06-01 | 27,218.412109 | 27,346.105469 | 26,671.720703 | 26,819.972656 | 14,678,970,415 | 0.016019 | 44.475607 | 0.707517 | -159.559855 |
2023-06-02 | 26,824.556641 | 27,303.861328 | 26,574.644531 | 27,249.589844 | 14,837,415,000 | -0.006402 | 48.932983 | 0.577551 | -143.097529 |
2023-06-03 | 27,252.324219 | 27,317.052734 | 26,958.003906 | 27,075.128906 | 8,385,597,470 | 0.001623 | 47.273346 | 0.495248 | -142.486067 |
2023-06-04 | 27,075.123047 | 27,407.019531 | 26,968.224609 | 27,119.066406 | 9,360,912,318 | -0.050111 | 47.75395 | 0.4859 | -136.878242 |
2023-06-05 | 27,123.109375 | 27,129.982422 | 25,445.167969 | 25,760.097656 | 21,513,292,646 | 0.057402 | 36.632099 | 0.437093 | -239.332545 |
2023-06-06 | 25,732.109375 | 27,313.820313 | 25,434.867188 | 27,238.783203 | 21,929,670,693 | -0.032776 | 50.218066 | 0.414196 | -198.917752 |
2023-06-07 | 27,235.650391 | 27,332.181641 | 26,146.988281 | 26,345.998047 | 19,530,045,082 | 0.006157 | 44.073955 | 0.356084 | -236.2062 |
2023-06-08 | 26,347.654297 | 26,797.513672 | 26,246.664063 | 26,508.216797 | 11,904,824,295 | -0.00105 | 45.381562 | 0.40939 | -249.788461 |
2023-06-09 | 26,505.923828 | 26,770.289063 | 26,339.314453 | 26,480.375 | 11,015,551,640 | -0.023759 | 45.186285 | 0.414163 | -259.804239 |
2023-06-10 | 26,481.761719 | 26,531.044922 | 25,501.835938 | 25,851.240234 | 19,872,933,189 | 0.00344 | 40.903175 | 0.417162 | -314.878015 |
2023-06-11 | 25,854.03125 | 26,203.439453 | 25,668.986328 | 25,940.167969 | 10,732,609,603 | -0.001452 | 41.743744 | 0.358114 | -347.344682 |
2023-06-12 | 25,934.285156 | 26,087.919922 | 25,675.197266 | 25,902.5 | 11,677,889,997 | 0.000627 | 41.474645 | 0.312741 | -371.828037 |
2023-06-13 | 25,902.941406 | 26,376.351563 | 25,728.365234 | 25,918.728516 | 14,143,474,486 | -0.030636 | 41.64917 | 0.302368 | -385.478213 |
2023-06-14 | 25,920.257813 | 26,041.800781 | 24,902.152344 | 25,124.675781 | 14,265,717,766 | 0.017979 | 35.993391 | 0.272194 | -455.12312 |
2023-06-15 | 25,121.673828 | 25,735.308594 | 24,797.167969 | 25,576.394531 | 15,837,384,409 | 0.029366 | 40.909351 | 0.261344 | -468.467086 |
2023-06-16 | 25,575.283203 | 26,463.173828 | 25,245.357422 | 26,327.462891 | 16,324,646,965 | 0.006959 | 48.053288 | 0.286048 | -413.668819 |
2023-06-17 | 26,328.679688 | 26,769.394531 | 26,174.492188 | 26,510.675781 | 11,090,276,850 | -0.006581 | 49.652328 | 0.451325 | -351.406255 |
2023-06-18 | 26,510.457031 | 26,675.925781 | 26,325.890625 | 26,336.212891 | 9,565,695,129 | 0.019548 | 48.132917 | 0.667611 | -312.537682 |
2023-06-19 | 26,335.441406 | 26,984.611328 | 26,312.832031 | 26,851.029297 | 12,826,986,222 | 0.054987 | 52.729739 | 0.847637 | -237.455439 |
2023-06-20 | 26,841.664063 | 28,388.96875 | 26,668.791016 | 28,327.488281 | 22,211,859,147 | 0.060006 | 62.888267 | 0.92539 | -58.14407 |
2023-06-21 | 28,311.310547 | 30,737.330078 | 28,283.410156 | 30,027.296875 | 33,346,760,979 | -0.00383 | 70.696114 | 0.963006 | 218.601922 |
2023-06-22 | 29,995.935547 | 30,495.998047 | 29,679.158203 | 29,912.28125 | 20,653,160,491 | 0.026183 | 69.628659 | 0.980295 | 423.75948 |
2023-06-23 | 29,896.382813 | 31,389.539063 | 29,845.214844 | 30,695.46875 | 24,115,570,085 | -0.004782 | 72.656304 | 0.993164 | 642.142786 |
2023-06-24 | 30,708.738281 | 30,804.148438 | 30,290.146484 | 30,548.695313 | 12,147,822,496 | -0.00224 | 71.223358 | 0.985404 | 794.214529 |
2023-06-25 | 30,545.150391 | 31,041.271484 | 30,327.943359 | 30,480.261719 | 12,703,464,114 | -0.006861 | 70.524955 | 0.97802 | 898.849089 |
2023-06-26 | 30,480.523438 | 30,636.029297 | 29,955.744141 | 30,271.130859 | 16,493,186,997 | 0.013777 | 68.320173 | 0.957494 | 953.901634 |
2023-06-27 | 30,274.320313 | 31,006.787109 | 30,236.650391 | 30,688.164063 | 16,428,827,944 | -0.019614 | 70.313244 | 0.938554 | 1,019.430903 |
2023-06-28 | 30,696.560547 | 30,703.279297 | 29,921.822266 | 30,086.246094 | 14,571,500,779 | 0.011936 | 64.049852 | 0.898992 | 1,011.137803 |
2023-06-29 | 30,086.1875 | 30,796.25 | 30,057.203125 | 30,445.351563 | 13,180,860,821 | 0.001048 | 65.995983 | 0.855633 | 1,021.764013 |
2023-06-30 | 30,441.353516 | 31,256.863281 | 29,600.275391 | 30,477.251953 | 26,387,306,197 | 0.003702 | 66.171176 | 0.792751 | 1,020.990117 |
2023-07-01 | 30,471.847656 | 30,641.289063 | 30,328.865234 | 30,590.078125 | 9,086,606,733 | 0.001003 | 66.822253 | 0.75722 | 1,017.748952 |
2023-07-02 | 30,587.269531 | 30,766.140625 | 30,264.019531 | 30,620.769531 | 10,533,418,042 | 0.017494 | 67.008265 | 0.737212 | 1,006.059616 |
2023-07-03 | 30,624.515625 | 31,375.613281 | 30,586.513672 | 31,156.439453 | 15,271,884,873 | -0.01216 | 70.153505 | 0.740399 | 1,028.167741 |
2023-07-04 | 31,156.865234 | 31,325.197266 | 30,659.355469 | 30,777.582031 | 12,810,828,427 | -0.008559 | 65.404329 | 0.672707 | 1,003.549666 |
2023-07-05 | 30,778.724609 | 30,877.330078 | 30,225.613281 | 30,514.166016 | 12,481,622,280 | -0.019821 | 62.248947 | 0.526812 | 951.812294 |
2023-07-06 | 30,507.150391 | 31,460.052734 | 29,892.226563 | 29,909.337891 | 21,129,219,509 | 0.014475 | 55.614456 | 0.297361 | 852.182054 |
2023-07-07 | 29,907.998047 | 30,434.644531 | 29,777.285156 | 30,342.265625 | 13,384,770,155 | -0.001639 | 58.984186 | 0.141602 | 798.948243 |
2023-07-08 | 30,346.921875 | 30,374.4375 | 30,080.160156 | 30,292.541016 | 7,509,378,699 | -0.004005 | 58.435441 | 0.086483 | 744.169383 |
2023-07-09 | 30,291.611328 | 30,427.589844 | 30,085.591797 | 30,171.234375 | 7,903,327,692 | 0.008062 | 57.041251 | 0.12479 | 683.094027 |
2023-07-10 | 30,172.423828 | 31,026.083984 | 29,985.394531 | 30,414.470703 | 14,828,209,155 | 0.006789 | 59.146039 | 0.159306 | 646.861885 |
2023-07-11 | 30,417.632813 | 30,788.314453 | 30,358.097656 | 30,620.951172 | 12,151,839,152 | -0.007488 | 60.897484 | 0.192153 | 627.57461 |
2023-07-12 | 30,622.246094 | 30,959.964844 | 30,228.835938 | 30,391.646484 | 14,805,659,717 | 0.035681 | 57.927424 | 0.221105 | 587.019538 |
2023-07-13 | 30,387.488281 | 31,814.515625 | 30,268.351563 | 31,476.048828 | 23,686,079,548 | -0.036281 | 66.298438 | 0.302302 | 635.06097 |
2023-07-14 | 31,474.720703 | 31,582.253906 | 29,966.386719 | 30,334.068359 | 20,917,902,660 | -0.001261 | 54.092551 | 0.323773 | 574.364949 |
2023-07-15 | 30,331.783203 | 30,407.78125 | 30,263.462891 | 30,295.806641 | 8,011,667,756 | -0.001541 | 53.735592 | 0.320676 | 517.213401 |
2023-07-16 | 30,297.472656 | 30,437.560547 | 30,089.669922 | 30,249.132813 | 8,516,564,470 | -0.003413 | 53.273755 | 0.180976 | 462.819108 |
2023-07-17 | 30,249.626953 | 30,336.400391 | 29,685.783203 | 30,145.888672 | 13,240,156,074 | -0.009598 | 52.204912 | 0.08165 | 406.692206 |
2023-07-18 | 30,147.070313 | 30,233.65625 | 29,556.427734 | 29,856.5625 | 13,138,897,269 | 0.001921 | 49.224418 | 0 | 335.003317 |
2023-07-19 | 29,862.046875 | 30,184.181641 | 29,794.269531 | 29,913.923828 | 12,128,602,812 | -0.004075 | 49.835903 | 0.003979 | 279.59494 |
2023-07-20 | 29,915.25 | 30,195.53125 | 29,638.095703 | 29,792.015625 | 14,655,207,121 | 0.003918 | 48.499112 | 0.007959 | 223.27268 |
2023-07-21 | 29,805.111328 | 30,045.998047 | 29,733.851563 | 29,908.744141 | 10,972,789,818 | -0.004579 | 49.885278 | 0.020591 | 185.912812 |
2023-07-22 | 29,908.697266 | 29,991.615234 | 29,664.121094 | 29,771.802734 | 7,873,300,598 | 0.010504 | 48.244716 | 0.025265 | 143.599495 |
2023-07-23 | 29,790.111328 | 30,330.640625 | 29,741.527344 | 30,084.539063 | 9,220,145,050 | -0.030169 | 52.117517 | 0.053773 | 133.759201 |
2023-07-24 | 30,081.662109 | 30,093.394531 | 28,934.294922 | 29,176.916016 | 15,395,817,395 | 0.00173 | 42.238922 | 0.064976 | 52.12227 |
2023-07-25 | 29,178.970703 | 29,353.160156 | 29,062.433594 | 29,227.390625 | 10,266,772,793 | 0.004365 | 42.887253 | 0.083152 | -8.40581 |
2023-07-26 | 29,225.759766 | 29,675.552734 | 29,113.912109 | 29,354.972656 | 13,497,554,655 | -0.004915 | 44.580518 | 0.064472 | -45.554818 |
2023-07-27 | 29,353.798828 | 29,560.966797 | 29,099.351563 | 29,210.689453 | 10,770,779,217 | 0.003716 | 43.026905 | 0.061831 | -85.650795 |
2023-07-28 | 29,212.164063 | 29,521.513672 | 29,125.845703 | 29,319.246094 | 11,218,474,952 | 0.001285 | 44.591492 | 0.075939 | -107.429155 |
2023-07-29 | 29,319.445313 | 29,396.84375 | 29,264.166016 | 29,356.917969 | 6,481,775,959 | -0.00278 | 45.154374 | 0.12161 | -120.262545 |
2023-07-30 | 29,357.09375 | 29,443.169922 | 29,059.501953 | 29,275.308594 | 8,678,454,527 | -0.001544 | 44.10899 | 0.173358 | -135.456831 |
2023-07-31 | 29,278.314453 | 29,489.873047 | 29,131.578125 | 29,230.111328 | 11,656,781,982 | 0.015245 | 43.508226 | 0.196903 | -149.422999 |
2023-08-01 | 29,230.873047 | 29,675.732422 | 28,657.023438 | 29,675.732422 | 18,272,392,391 | -0.01765 | 50.645636 | 0.267106 | -123.114206 |
2023-08-02 | 29,704.146484 | 29,987.998047 | 28,946.509766 | 29,151.958984 | 19,212,655,598 | 0.000917 | 43.662834 | 0.319013 | -142.881389 |
2023-08-03 | 29,161.8125 | 29,375.707031 | 28,959.488281 | 29,178.679688 | 12,780,357,746 | -0.003584 | 44.086374 | 0.385881 | -154.608654 |
2023-08-04 | 29,174.382813 | 29,302.078125 | 28,885.335938 | 29,074.091797 | 12,036,639,988 | -0.001099 | 42.732204 | 0.298543 | -170.377954 |
2023-08-05 | 29,075.388672 | 29,102.464844 | 28,957.796875 | 29,042.126953 | 6,598,366,353 | -0.000009 | 42.304512 | 0.20076 | -183.341091 |
2023-08-06 | 29,043.701172 | 29,160.822266 | 28,963.833984 | 29,041.855469 | 7,269,806,994 | 0.004777 | 42.30064 | 0.076511 | -191.429695 |
2023-08-07 | 29,038.513672 | 29,244.28125 | 28,724.140625 | 29,180.578125 | 13,618,163,710 | 0.020045 | 45.067636 | 0.072562 | -184.519191 |
2023-08-08 | 29,180.019531 | 30,176.796875 | 29,113.814453 | 29,765.492188 | 17,570,561,357 | -0.006854 | 54.89044 | 0.194265 | -130.342384 |
2023-08-09 | 29,766.695313 | 30,093.435547 | 29,376.800781 | 29,561.494141 | 18,379,521,213 | -0.004462 | 51.435886 | 0.41574 | -102.684133 |
2023-08-10 | 29,563.972656 | 29,688.564453 | 29,354.447266 | 29,429.591797 | 11,865,344,789 | -0.001083 | 49.276423 | 0.630643 | -90.366498 |
2023-08-11 | 29,424.902344 | 29,517.773438 | 29,253.517578 | 29,397.714844 | 10,195,168,197 | 0.000621 | 48.743815 | 0.680926 | -82.229002 |
2023-08-12 | 29,399.787109 | 29,465.113281 | 29,357.587891 | 29,415.964844 | 6,194,358,008 | -0.004523 | 49.083128 | 0.630638 | -73.460548 |
2023-08-13 | 29,416.59375 | 29,441.433594 | 29,265.806641 | 29,282.914063 | 7,329,897,180 | 0.004287 | 46.658076 | 0.532519 | -76.367257 |
2023-08-14 | 29,283.263672 | 29,660.253906 | 29,124.105469 | 29,408.443359 | 14,013,695,304 | -0.008096 | 49.207829 | 0.492742 | -67.760578 |
2023-08-15 | 29,408.048828 | 29,439.121094 | 29,088.853516 | 29,170.347656 | 12,640,195,779 | -0.016063 | 44.830639 | 0.436198 | -79.238643 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.