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 |
|---|---|---|---|---|---|---|---|---|---|
2016-03-25 | 416.507996 | 418.079987 | 415.558014 | 417.177002 | 52,560,000 | 0.001841 | 51.704018 | 0.712036 | 0.328302 |
2016-03-26 | 417.36499 | 418.987 | 416.259003 | 417.945007 | 44,650,400 | 0.021103 | 52.47579 | 0.735865 | 0.461773 |
2016-03-27 | 418.140015 | 428.796997 | 417.710999 | 426.765015 | 71,229,400 | -0.005938 | 60.318334 | 0.770752 | 1.264672 |
2016-03-28 | 426.548004 | 426.856995 | 423.292999 | 424.230988 | 68,522,800 | -0.018186 | 57.388173 | 0.821433 | 1.677167 |
2016-03-29 | 424.303986 | 426.203003 | 412.681 | 416.515991 | 75,411,504 | -0.004081 | 49.503445 | 0.808622 | 1.365793 |
2016-03-30 | 416.834015 | 416.834015 | 412.496002 | 414.81601 | 66,034,100 | 0.004612 | 47.940443 | 0.662397 | 0.970663 |
2016-03-31 | 415.256989 | 418.368988 | 415.256989 | 416.729004 | 60,215,200 | 0.002954 | 49.858985 | 0.452838 | 0.80263 |
2016-04-01 | 416.76001 | 418.173004 | 415.830994 | 417.959991 | 51,235,700 | 0.00697 | 51.107624 | 0.313024 | 0.760032 |
2016-04-02 | 418.421997 | 422.080994 | 418.421997 | 420.872986 | 45,681,200 | 0.000074 | 54.025275 | 0.30096 | 0.950372 |
2016-04-03 | 421.173004 | 421.579987 | 419.696991 | 420.903992 | 38,053,700 | 0.001283 | 54.056702 | 0.366565 | 1.091142 |
2016-04-04 | 421.299011 | 422.342987 | 419.601013 | 421.444 | 50,634,300 | 0.006136 | 54.63829 | 0.444989 | 1.232074 |
2016-04-05 | 421.016998 | 424.256989 | 420.614014 | 424.029999 | 60,718,000 | -0.001455 | 57.418191 | 0.51824 | 1.534741 |
2016-04-06 | 424.283997 | 424.527008 | 422.729004 | 423.412994 | 59,091,000 | -0.001578 | 56.528071 | 0.592041 | 1.705164 |
2016-04-07 | 423.619995 | 423.657013 | 420.518005 | 422.744995 | 57,858,600 | -0.005668 | 55.524481 | 0.652638 | 1.765966 |
2016-04-08 | 422.907013 | 425.360992 | 419.63501 | 420.348999 | 63,454,700 | -0.002231 | 51.961078 | 0.633791 | 1.602344 |
2016-04-09 | 420.811005 | 420.890991 | 416.515015 | 419.411011 | 49,792,700 | 0.005133 | 50.592214 | 0.539476 | 1.381065 |
2016-04-10 | 419.59201 | 422.434998 | 419.256989 | 421.563995 | 73,478,600 | 0.00218 | 53.612912 | 0.435628 | 1.363708 |
2016-04-11 | 421.872009 | 422.739014 | 420.53299 | 422.483002 | 50,747,500 | 0.006407 | 54.880955 | 0.42604 | 1.407879 |
2016-04-12 | 422.842987 | 427.277008 | 422.842987 | 425.190002 | 70,728,800 | -0.003424 | 58.481233 | 0.557044 | 1.642385 |
2016-04-13 | 425.631989 | 426.65799 | 422.915985 | 423.734009 | 69,060,400 | 0.001293 | 55.897633 | 0.700943 | 1.69125 |
2016-04-14 | 423.934998 | 425.371002 | 423.013 | 424.282013 | 45,281,000 | 0.0128 | 56.673472 | 0.803851 | 1.753977 |
2016-04-15 | 424.427002 | 429.928009 | 424.427002 | 429.713013 | 54,801,500 | 0.001999 | 63.522321 | 0.819452 | 2.216376 |
2016-04-16 | 429.575012 | 432.625 | 428.984009 | 430.571991 | 39,392,800 | -0.007369 | 64.47872 | 0.85703 | 2.621919 |
2016-04-17 | 430.635986 | 431.371002 | 426.07901 | 427.398987 | 52,125,900 | 0.002789 | 58.388759 | 0.867056 | 2.656655 |
2016-04-18 | 427.610992 | 429.273987 | 427.085999 | 428.591003 | 55,670,900 | 0.016141 | 59.920267 | 0.840609 | 2.748685 |
2016-04-19 | 428.703003 | 436.019989 | 428.104004 | 435.509003 | 52,810,500 | 0.013501 | 67.415745 | 0.780868 | 3.341327 |
2016-04-20 | 435.324005 | 443.053986 | 434.406006 | 441.389008 | 72,890,096 | 0.018206 | 72.1783 | 0.793122 | 4.23663 |
2016-04-21 | 441.415985 | 450.548004 | 440.951996 | 449.424988 | 68,204,704 | -0.008206 | 77.103718 | 0.878324 | 5.530844 |
2016-04-22 | 449.687988 | 449.809998 | 444.149994 | 445.737 | 58,804,400 | 0.010197 | 70.900145 | 0.937527 | 6.187602 |
2016-04-23 | 445.860992 | 450.282013 | 444.330994 | 450.282013 | 50,485,400 | 0.018373 | 73.707684 | 0.931938 | 6.994207 |
2016-04-24 | 450.559998 | 460.145996 | 448.928009 | 458.554993 | 68,198,400 | 0.006261 | 77.889338 | 0.889875 | 8.206409 |
2016-04-25 | 459.121002 | 466.619995 | 453.59201 | 461.425995 | 87,091,800 | 0.010106 | 79.12985 | 0.899811 | 9.291645 |
2016-04-26 | 461.64801 | 467.964996 | 461.621002 | 466.088989 | 78,971,904 | -0.045918 | 80.994881 | 0.941874 | 10.407991 |
2016-04-27 | 466.261993 | 467.07901 | 444.134003 | 444.687012 | 93,564,896 | 0.009724 | 56.179855 | 0.872826 | 9.456731 |
2016-04-28 | 445.037994 | 449.550995 | 436.649994 | 449.010986 | 74,064,704 | 0.013554 | 58.918391 | 0.678929 | 8.948605 |
2016-04-29 | 449.40799 | 455.384003 | 446.016998 | 455.096985 | 49,258,500 | -0.014896 | 62.473226 | 0.386036 | 8.934015 |
2016-04-30 | 455.178009 | 455.587006 | 447.696991 | 448.317993 | 69,322,600 | 0.007934 | 56.598412 | 0.206129 | 8.279998 |
2016-05-01 | 448.484009 | 452.479004 | 447.927002 | 451.875 | 40,660,100 | -0.015947 | 58.788315 | 0.124489 | 7.956982 |
2016-05-02 | 451.933014 | 452.445007 | 441.776001 | 444.669006 | 92,127,000 | 0.012672 | 52.958573 | 0.097602 | 7.038392 |
2016-05-03 | 444.72699 | 451.096985 | 442.617004 | 450.303986 | 59,366,400 | -0.007955 | 56.584247 | 0.081335 | 6.688003 |
2016-05-04 | 450.183014 | 450.377991 | 445.630005 | 446.721985 | 50,407,300 | 0.002807 | 53.748344 | 0.057101 | 6.051522 |
2016-05-05 | 446.710999 | 448.506012 | 445.882996 | 447.976013 | 50,440,800 | 0.025954 | 54.606092 | 0.067576 | 5.583928 |
2016-05-06 | 447.941986 | 461.375 | 447.067993 | 459.602997 | 72,796,800 | -0.002322 | 61.698486 | 0.085824 | 6.081453 |
2016-05-07 | 459.639008 | 460.674988 | 457.324005 | 458.536011 | 38,364,500 | 0.000026 | 60.760294 | 0.14041 | 6.316832 |
2016-05-08 | 458.428986 | 459.416992 | 455.983002 | 458.548004 | 40,315,000 | 0.00422 | 60.767516 | 0.212886 | 6.430216 |
2016-05-09 | 458.205994 | 462.480988 | 456.531006 | 460.483002 | 55,493,100 | -0.020822 | 61.983154 | 0.266222 | 6.600129 |
2016-05-10 | 460.518005 | 461.928986 | 448.95401 | 450.894989 | 58,956,100 | 0.004065 | 53.188669 | 0.263537 | 5.893182 |
2016-05-11 | 450.864014 | 454.575989 | 450.864014 | 452.727997 | 50,605,200 | 0.004502 | 54.517297 | 0.223688 | 5.418369 |
2016-05-12 | 452.446991 | 454.949005 | 449.25 | 454.765991 | 59,849,300 | 0.001988 | 56.012184 | 0.182605 | 5.147192 |
2016-05-13 | 454.850006 | 457.054993 | 453.453003 | 455.670013 | 60,845,000 | 0.000002 | 56.692153 | 0.213035 | 4.94819 |
2016-05-14 | 455.822998 | 456.835999 | 454.786011 | 455.67099 | 37,209,000 | 0.004163 | 56.692932 | 0.283985 | 4.735965 |
2016-05-15 | 455.759003 | 458.691986 | 455.459015 | 457.567993 | 28,514,000 | -0.007442 | 58.263035 | 0.38469 | 4.667049 |
2016-05-16 | 457.585999 | 458.200012 | 452.945007 | 454.162994 | 59,171,500 | -0.000837 | 54.44729 | 0.412048 | 4.288245 |
2016-05-17 | 454.009003 | 455.071991 | 453.605011 | 453.78299 | 64,100,300 | 0.001842 | 54.02207 | 0.376182 | 3.912278 |
2016-05-18 | 453.69101 | 455.997986 | 453.299011 | 454.618988 | 86,850,096 | -0.034983 | 54.857338 | 0.266441 | 3.639823 |
2016-05-19 | 454.523987 | 454.632996 | 438.714996 | 438.714996 | 96,027,400 | 0.009029 | 39.97801 | 0.170865 | 2.116186 |
2016-05-20 | 437.792999 | 444.053986 | 437.389008 | 442.675995 | 81,987,904 | 0.001157 | 44.048473 | 0.12076 | 1.214315 |
2016-05-21 | 442.966003 | 443.778015 | 441.705994 | 443.187988 | 42,762,300 | -0.008721 | 44.571723 | 0.116995 | 0.534726 |
2016-05-22 | 443.217987 | 443.427002 | 439.035004 | 439.322998 | 39,657,600 | 0.010999 | 41.422508 | 0.136426 | -0.312129 |
2016-05-23 | 439.347992 | 444.345001 | 438.822998 | 444.154999 | 50,582,500 | 0.004111 | 46.510802 | 0.164976 | -0.586603 |
2016-05-24 | 444.290985 | 447.100006 | 443.929993 | 445.980988 | 65,783,100 | 0.008112 | 48.337118 | 0.219014 | -0.649298 |
2016-05-25 | 446.062012 | 450.298004 | 446.062012 | 449.598999 | 65,231,000 | 0.008419 | 51.845472 | 0.330579 | -0.402403 |
2016-05-26 | 449.671997 | 453.644012 | 447.895996 | 453.384003 | 65,203,800 | 0.044289 | 55.267833 | 0.476212 | 0.097556 |
2016-05-27 | 453.520996 | 478.148987 | 453.520996 | 473.463989 | 164,780,992 | 0.119494 | 68.185743 | 0.654562 | 2.089973 |
2016-05-28 | 473.028992 | 533.473022 | 472.699005 | 530.039978 | 181,199,008 | -0.007182 | 83.043658 | 0.807088 | 8.14035 |
2016-05-29 | 527.47699 | 553.960022 | 512.179016 | 526.232971 | 148,736,992 | 0.014501 | 80.325191 | 0.917588 | 12.484214 |
2016-05-30 | 528.471008 | 544.348999 | 522.963013 | 533.864014 | 87,958,704 | -0.004642 | 81.623744 | 0.964108 | 16.354 |
2016-05-31 | 534.190979 | 546.617981 | 520.661987 | 531.385986 | 138,450,000 | 0.010414 | 79.782284 | 0.963217 | 19.001836 |
2016-06-01 | 531.106995 | 543.080017 | 525.635986 | 536.919983 | 86,061,800 | 0.001959 | 80.822799 | 0.952423 | 21.301264 |
2016-06-02 | 536.515015 | 540.35199 | 533.078003 | 537.971985 | 60,378,200 | 0.058036 | 81.022745 | 0.943561 | 22.943982 |
2016-06-03 | 537.682007 | 574.638 | 536.919983 | 569.19397 | 122,020,000 | 0.006207 | 85.76605 | 0.951528 | 26.460184 |
2016-06-04 | 569.705017 | 590.132019 | 564.237976 | 572.72699 | 94,925,296 | 0.003929 | 86.186789 | 0.963941 | 29.195339 |
2016-06-05 | 573.307983 | 582.807983 | 569.177979 | 574.97699 | 68,874,096 | 0.018366 | 86.461254 | 0.98348 | 31.185043 |
2016-06-06 | 574.60199 | 586.469971 | 574.60199 | 585.536987 | 72,138,896 | -0.015268 | 87.696844 | 0.994605 | 33.230937 |
2016-06-07 | 585.445007 | 590.258972 | 567.513977 | 576.596985 | 107,770,000 | 0.008755 | 80.960449 | 0.979122 | 33.741982 |
2016-06-08 | 577.166992 | 582.838989 | 573.130005 | 581.64502 | 80,265,800 | -0.012061 | 81.810105 | 0.938075 | 34.160541 |
2016-06-09 | 582.203003 | 582.203003 | 570.950989 | 574.630005 | 71,301,000 | 0.004942 | 76.688484 | 0.834338 | 33.539576 |
2016-06-10 | 575.836975 | 579.127014 | 573.325012 | 577.469971 | 66,991,900 | 0.050664 | 77.307847 | 0.667496 | 32.897398 |
2016-06-11 | 578.674011 | 607.116028 | 578.674011 | 606.72699 | 82,357,000 | 0.108874 | 82.473928 | 0.488277 | 34.353261 |
2016-06-12 | 609.684021 | 684.843994 | 607.039001 | 672.783997 | 277,084,992 | 0.046957 | 88.718714 | 0.434438 | 40.371909 |
2016-06-13 | 671.653992 | 716.004028 | 664.487 | 704.375977 | 243,295,008 | -0.026714 | 90.467996 | 0.569441 | 47.147453 |
2016-06-14 | 704.504028 | 704.504028 | 662.804016 | 685.559021 | 186,694,000 | 0.012997 | 82.283856 | 0.723714 | 50.417567 |
2016-06-15 | 685.684998 | 696.302979 | 672.560974 | 694.468994 | 99,223,800 | 0.103444 | 83.065075 | 0.755604 | 53.11583 |
2016-06-16 | 696.52301 | 773.721985 | 696.52301 | 766.307983 | 271,633,984 | -0.022705 | 87.753948 | 0.66075 | 60.355291 |
2016-06-17 | 768.487 | 775.356018 | 716.55603 | 748.908997 | 363,320,992 | 0.009772 | 81.843533 | 0.575621 | 63.951471 |
2016-06-18 | 748.755981 | 777.98999 | 733.929016 | 756.22699 | 252,718,000 | 0.009989 | 82.38104 | 0.54467 | 66.62397 |
2016-06-19 | 756.687988 | 766.620972 | 745.627991 | 763.781006 | 136,184,992 | -0.034768 | 82.9424 | 0.496806 | 68.56116 |
2016-06-20 | 763.927002 | 764.083984 | 732.72699 | 737.226013 | 174,511,008 | -0.095729 | 74.014836 | 0.410925 | 67.179231 |
2016-06-21 | 735.882996 | 735.882996 | 639.070007 | 666.651978 | 309,944,000 | -0.105806 | 56.583533 | 0.284657 | 59.701111 |
2016-06-22 | 665.914978 | 678.669983 | 587.482971 | 596.116028 | 266,392,992 | 0.046737 | 45.140782 | 0.146759 | 47.53503 |
2016-06-23 | 597.442993 | 629.327026 | 558.138977 | 623.97699 | 253,462,000 | 0.066224 | 49.4861 | 0.06108 | 39.684018 |
2016-06-24 | 625.575012 | 681.72699 | 625.271973 | 665.299011 | 224,316,992 | -0.000265 | 55.159142 | 0.045862 | 36.377044 |
2016-06-25 | 665.281006 | 691.731018 | 646.559021 | 665.122986 | 126,656,000 | -0.053758 | 55.130738 | 0.10556 | 33.357515 |
2016-06-26 | 665.93103 | 665.97998 | 616.934021 | 629.367004 | 109,225,000 | 0.041165 | 49.549192 | 0.154761 | 27.759315 |
2016-06-27 | 629.348999 | 655.275024 | 620.523987 | 655.275024 | 122,134,000 | -0.012627 | 53.243025 | 0.175972 | 25.123653 |
2016-06-28 | 658.10199 | 659.247986 | 637.77301 | 647.000977 | 138,384,992 | -0.010991 | 51.93523 | 0.165923 | 22.112327 |
2016-06-29 | 644.122009 | 644.682007 | 628.283997 | 639.890015 | 142,456,000 | 0.05227 | 50.78079 | 0.159618 | 18.933779 |
2016-06-30 | 640.591003 | 675.403015 | 636.607971 | 673.336975 | 138,980,000 | 0.004395 | 55.761825 | 0.166837 | 18.895826 |
2016-07-01 | 672.515015 | 686.153992 | 669.593994 | 676.296021 | 134,431,008 | 0.040524 | 56.184293 | 0.195574 | 18.886804 |
2016-07-02 | 676.734009 | 703.702026 | 676.398987 | 703.702026 | 112,354,000 | -0.064002 | 59.994878 | 0.249366 | 20.850735 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.