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 |
|---|---|---|---|---|---|---|---|---|---|
2016-07-03 | 704.968018 | 704.968018 | 649.008972 | 658.664001 | 129,512,000 | 0.037953 | 51.992473 | 0.288213 | 18.559035 |
2016-07-04 | 658.804016 | 683.661987 | 650.507996 | 683.661987 | 92,008,400 | -0.019066 | 55.537432 | 0.357623 | 18.546186 |
2016-07-05 | 683.208984 | 683.491028 | 665.065979 | 670.627014 | 130,476,000 | 0.009997 | 53.32621 | 0.415647 | 17.28494 |
2016-07-06 | 670.41803 | 681.89801 | 670.41803 | 677.330994 | 134,960,992 | -0.054285 | 54.333266 | 0.503406 | 16.634595 |
2016-07-07 | 678.090027 | 682.432007 | 611.833984 | 640.562012 | 258,091,008 | 0.040528 | 48.191606 | 0.468088 | 13.002359 |
2016-07-08 | 640.687988 | 666.70697 | 636.46698 | 666.52301 | 141,970,000 | -0.02335 | 52.292088 | 0.392575 | 12.079379 |
2016-07-09 | 666.383972 | 666.383972 | 633.398987 | 650.960022 | 180,536,000 | -0.002458 | 49.750036 | 0.255599 | 9.977097 |
2016-07-10 | 650.598999 | 652.294006 | 641.263977 | 649.359985 | 102,532,000 | -0.002619 | 49.483698 | 0.208555 | 8.088672 |
2016-07-11 | 648.484009 | 659.629028 | 644.97998 | 647.658997 | 107,910,000 | 0.026082 | 49.182257 | 0.154864 | 6.381268 |
2016-07-12 | 648.28302 | 675.258972 | 646.778992 | 664.551025 | 138,172,992 | -0.015173 | 52.290474 | 0.161667 | 6.318349 |
2016-07-13 | 664.796997 | 668.700012 | 654.468018 | 654.468018 | 131,449,000 | 0.005516 | 50.312306 | 0.164107 | 5.392707 |
2016-07-14 | 652.922974 | 662.901978 | 652.922974 | 658.078003 | 98,511,400 | 0.007867 | 51.026639 | 0.213184 | 4.894009 |
2016-07-15 | 659.171021 | 667.077026 | 659.039978 | 663.255005 | 81,673,104 | -0.003751 | 52.090371 | 0.236463 | 4.8605 |
2016-07-16 | 663.781006 | 666.460022 | 659.333984 | 660.767029 | 50,330,200 | 0.028288 | 51.511306 | 0.282191 | 4.580385 |
2016-07-17 | 661.992981 | 682.36499 | 661.992981 | 679.458984 | 74,407,904 | -0.00935 | 55.512597 | 0.394604 | 5.79982 |
2016-07-18 | 679.809021 | 681.554993 | 668.625 | 673.106018 | 69,465,000 | -0.00036 | 53.885047 | 0.55861 | 6.182333 |
2016-07-19 | 672.737976 | 673.276978 | 667.632019 | 672.864014 | 61,203,300 | -0.010669 | 53.820314 | 0.72758 | 6.392264 |
2016-07-20 | 672.80603 | 672.929016 | 663.359985 | 665.684998 | 94,636,400 | -0.001011 | 51.831155 | 0.757005 | 5.911208 |
2016-07-21 | 665.228027 | 666.218994 | 660.414978 | 665.012024 | 60,491,800 | -0.021643 | 51.638485 | 0.693424 | 5.413264 |
2016-07-22 | 664.921997 | 666.583008 | 646.721985 | 650.619019 | 134,169,000 | 0.007588 | 47.566009 | 0.509201 | 3.813288 |
2016-07-23 | 650.726013 | 656.366028 | 648.523987 | 655.55603 | 69,532,200 | 0.008739 | 49.050317 | 0.345993 | 2.910124 |
2016-07-24 | 655.409973 | 663.109985 | 652.79303 | 661.284973 | 118,184,000 | -0.01087 | 50.791119 | 0.228064 | 2.626363 |
2016-07-25 | 661.263 | 661.828003 | 653.39502 | 654.096985 | 78,176,496 | -0.003536 | 48.549754 | 0.209317 | 1.800712 |
2016-07-26 | 654.226013 | 656.224976 | 645.879028 | 651.783997 | 225,135,008 | 0.00394 | 47.818495 | 0.207831 | 0.948802 |
2016-07-27 | 651.627014 | 657.455994 | 648.447021 | 654.35199 | 147,460,992 | 0.001044 | 48.741607 | 0.175705 | 0.475393 |
2016-07-28 | 654.492004 | 657.594971 | 654.492004 | 655.034973 | 86,428,400 | 0.002988 | 49.000017 | 0.136121 | 0.153553 |
2016-07-29 | 655.111023 | 657.796021 | 654.786011 | 656.992004 | 60,703,500 | -0.00296 | 49.781253 | 0.141203 | 0.055767 |
2016-07-30 | 657.012024 | 658.223022 | 654.208984 | 655.046997 | 38,456,100 | -0.046357 | 48.978238 | 0.178251 | -0.17664 |
2016-07-31 | 655.099976 | 655.284973 | 624.36499 | 624.68103 | 110,818,000 | -0.02947 | 38.528788 | 0.188953 | -2.779068 |
2016-08-01 | 624.60199 | 626.119019 | 605.883972 | 606.271973 | 121,887,000 | -0.096998 | 33.818249 | 0.141237 | -6.254866 |
2016-08-02 | 606.396973 | 612.848022 | 531.333984 | 547.465027 | 330,932,992 | 0.034504 | 23.805647 | 0.070466 | -13.597941 |
2016-08-03 | 548.656006 | 573.359985 | 541.546997 | 566.35498 | 207,982,000 | 0.021072 | 30.884431 | 0.048005 | -17.68921 |
2016-08-04 | 566.328979 | 579.495972 | 565.776978 | 578.289001 | 125,292,000 | -0.005613 | 34.99341 | 0.102583 | -19.741031 |
2016-08-05 | 578.281006 | 578.281006 | 569.981995 | 575.04303 | 66,127,900 | 0.022146 | 34.394462 | 0.220506 | -21.382553 |
2016-08-06 | 575.030029 | 588.395996 | 569.468994 | 587.778015 | 80,797,296 | 0.008357 | 38.818904 | 0.343727 | -21.409073 |
2016-08-07 | 587.770996 | 597.513 | 586.815979 | 592.690002 | 82,398,400 | -0.00276 | 40.486074 | 0.446169 | -20.794034 |
2016-08-08 | 592.736023 | 592.994019 | 588.046997 | 591.054016 | 61,194,100 | -0.005504 | 40.094196 | 0.531087 | -20.205702 |
2016-08-09 | 591.038025 | 591.091003 | 584.79303 | 587.801025 | 92,228,096 | 0.007319 | 39.280044 | 0.586825 | -19.773992 |
2016-08-10 | 587.64801 | 599.984009 | 586.370972 | 592.103027 | 102,905,000 | -0.005038 | 40.986701 | 0.619418 | -18.867233 |
2016-08-11 | 592.124023 | 597.541992 | 589.119995 | 589.119995 | 74,514,400 | -0.00265 | 40.144126 | 0.626149 | -18.179761 |
2016-08-12 | 588.797974 | 589.909973 | 583.810974 | 587.559021 | 69,218,000 | -0.003355 | 39.68439 | 0.6324 | -17.558489 |
2016-08-13 | 587.356995 | 589.773987 | 584.979004 | 585.588013 | 43,563,000 | -0.025812 | 39.075874 | 0.661771 | -17.028872 |
2016-08-14 | 585.588989 | 585.666016 | 564.781006 | 570.473022 | 60,851,100 | -0.005667 | 34.683677 | 0.69139 | -17.625623 |
2016-08-15 | 570.494019 | 573.580017 | 563.23999 | 567.23999 | 57,262,300 | 0.01798 | 33.808323 | 0.711712 | -18.150206 |
2016-08-16 | 567.242981 | 581.737976 | 566.716003 | 577.439026 | 58,405,200 | -0.007313 | 39.035522 | 0.697669 | -17.540767 |
2016-08-17 | 577.760986 | 580.893982 | 571.429993 | 573.216003 | 54,443,000 | 0.001922 | 37.707686 | 0.673174 | -17.20027 |
2016-08-18 | 573.70697 | 577.791992 | 573.429993 | 574.317993 | 59,896,600 | 0.002284 | 38.297515 | 0.658877 | -16.649577 |
2016-08-19 | 574.338989 | 578.237976 | 574.182007 | 575.630005 | 50,631,600 | 0.01054 | 39.037628 | 0.644974 | -15.923721 |
2016-08-20 | 576.083984 | 582.817993 | 575.45697 | 581.697021 | 45,301,400 | -0.000669 | 42.473864 | 0.691819 | -14.689585 |
2016-08-21 | 581.939026 | 584.15802 | 580.218018 | 581.307983 | 38,299,400 | 0.009367 | 42.309178 | 0.773378 | -13.586302 |
2016-08-22 | 581.310974 | 588.447998 | 580.593994 | 586.752991 | 72,844,000 | -0.005689 | 45.494594 | 0.893814 | -12.132716 |
2016-08-23 | 586.770996 | 589.473999 | 581.633972 | 583.414978 | 85,349,200 | -0.005541 | 43.894506 | 0.948283 | -11.121883 |
2016-08-24 | 583.411987 | 583.590027 | 579.85498 | 580.182007 | 56,328,200 | -0.004173 | 42.341239 | 0.935368 | -10.461075 |
2016-08-25 | 580.179993 | 580.450989 | 575.166992 | 577.760986 | 136,130,000 | 0.003271 | 41.166448 | 0.851134 | -10.017264 |
2016-08-26 | 577.752991 | 580.622986 | 576.857971 | 579.651001 | 48,856,800 | -0.016741 | 42.507543 | 0.768926 | -9.404621 |
2016-08-27 | 579.452026 | 579.844971 | 568.630005 | 569.947021 | 59,698,300 | 0.006957 | 37.749631 | 0.670931 | -9.591562 |
2016-08-28 | 569.830017 | 574.038025 | 569.73999 | 573.911987 | 86,301,600 | 0.00034 | 40.671675 | 0.609384 | -9.312426 |
2016-08-29 | 574.070984 | 576.278015 | 573.465027 | 574.106995 | 110,398,000 | 0.005915 | 40.818813 | 0.522705 | -8.97205 |
2016-08-30 | 574.114014 | 578.356995 | 574.114014 | 577.502991 | 70,342,400 | -0.003517 | 43.449099 | 0.524133 | -8.332221 |
2016-08-31 | 577.591003 | 577.861023 | 573.642029 | 575.471985 | 75,840,896 | -0.005507 | 42.239973 | 0.52943 | -7.897995 |
2016-09-01 | 575.546021 | 576.310974 | 571.814026 | 572.302979 | 76,923,400 | 0.005651 | 40.35301 | 0.566001 | -7.720582 |
2016-09-02 | 572.409973 | 575.643005 | 570.810974 | 575.536987 | 79,910,800 | 0.039398 | 43.144371 | 0.553591 | -7.235615 |
2016-09-03 | 575.554993 | 599.5 | 574.05603 | 598.211975 | 159,014,000 | 0.017422 | 57.989296 | 0.588709 | -4.964368 |
2016-09-04 | 598.590027 | 611.836975 | 596.848022 | 608.633972 | 97,942,896 | -0.003358 | 62.797327 | 0.704633 | -2.296942 |
2016-09-05 | 608.98999 | 609.054993 | 602.242004 | 606.590027 | 82,446,800 | 0.00634 | 61.315223 | 0.852229 | -0.343952 |
2016-09-06 | 606.505981 | 610.830017 | 605.091003 | 610.435974 | 78,529,104 | 0.00673 | 63.080885 | 0.953134 | 1.496887 |
2016-09-07 | 610.572998 | 614.544983 | 608.513 | 614.544006 | 75,032,400 | 0.019156 | 64.922549 | 0.980276 | 3.249787 |
2016-09-08 | 614.63501 | 628.77002 | 613.843994 | 626.315979 | 86,713,000 | -0.005516 | 69.602089 | 0.986851 | 5.525183 |
2016-09-09 | 626.35199 | 626.830017 | 620.263 | 622.861023 | 64,550,200 | 0.00104 | 66.786049 | 0.983602 | 6.969326 |
2016-09-10 | 622.927002 | 625.094971 | 622.39502 | 623.508972 | 45,016,800 | -0.026928 | 67.055256 | 0.970679 | 8.073043 |
2016-09-11 | 623.424011 | 628.817993 | 600.505981 | 606.718994 | 73,610,800 | 0.002512 | 54.686192 | 0.894518 | 7.506406 |
2016-09-12 | 607.005005 | 608.458984 | 605.411011 | 608.242981 | 72,812,304 | 0.001641 | 55.488774 | 0.784391 | 7.098488 |
2016-09-13 | 608.025024 | 611.192993 | 606.924988 | 609.241028 | 86,920,600 | 0.002369 | 56.037925 | 0.642085 | 6.777617 |
2016-09-14 | 608.841003 | 611.952026 | 608.409973 | 610.684021 | 47,877,700 | -0.005779 | 56.866505 | 0.564725 | 6.564094 |
2016-09-15 | 610.588013 | 611.085999 | 607.155029 | 607.155029 | 59,464,600 | -0.0003 | 54.177177 | 0.519991 | 6.040485 |
2016-09-16 | 607.245972 | 609.260986 | 606.734985 | 606.973022 | 64,963,400 | -0.001629 | 54.035243 | 0.457525 | 5.546894 |
2016-09-17 | 607.218018 | 607.859985 | 605.192017 | 605.984009 | 37,140,300 | 0.006419 | 53.21934 | 0.324046 | 5.018068 |
2016-09-18 | 606.28302 | 610.15802 | 605.856018 | 609.874023 | 48,679,400 | -0.001061 | 56.031479 | 0.17447 | 4.856875 |
2016-09-19 | 609.870972 | 610.932007 | 608.27002 | 609.22699 | 54,796,400 | -0.001502 | 55.434566 | 0.099502 | 4.62362 |
2016-09-20 | 609.254028 | 609.525024 | 607.937988 | 608.312012 | 72,710,896 | -0.018351 | 54.549574 | 0.096288 | 4.31519 |
2016-09-21 | 603.588013 | 603.588013 | 595.882996 | 597.148987 | 82,776,200 | -0.001425 | 45.091385 | 0.101261 | 3.133869 |
2016-09-22 | 597.278992 | 598.487 | 596.213013 | 596.297974 | 67,085,300 | 0.010974 | 44.458521 | 0.076186 | 2.104731 |
2016-09-23 | 596.198975 | 603.205017 | 595.786011 | 602.84198 | 51,067,000 | -0.00036 | 50.241797 | 0.061505 | 1.79647 |
2016-09-24 | 602.960999 | 604.580017 | 602.044983 | 602.625 | 35,359,500 | -0.002985 | 50.055686 | 0.116018 | 1.517174 |
2016-09-25 | 602.749023 | 603.380981 | 599.710999 | 600.825989 | 33,977,800 | 0.012012 | 48.453084 | 0.221325 | 1.137552 |
2016-09-26 | 600.807007 | 608.143005 | 600.348999 | 608.04303 | 59,153,800 | -0.003087 | 54.71664 | 0.370639 | 1.402881 |
2016-09-27 | 608.021973 | 608.247986 | 604.109985 | 606.166016 | 49,422,400 | -0.002372 | 52.915713 | 0.495443 | 1.44504 |
2016-09-28 | 606.242981 | 606.590027 | 604.606995 | 604.728027 | 48,722,600 | 0.001596 | 51.516778 | 0.616472 | 1.346892 |
2016-09-29 | 605.018982 | 606.823975 | 604.848022 | 605.692993 | 55,658,600 | 0.006673 | 52.4257 | 0.658711 | 1.331623 |
2016-09-30 | 605.715027 | 609.734985 | 604.142029 | 609.734985 | 56,122,400 | 0.006967 | 56.135233 | 0.710718 | 1.626923 |
2016-10-01 | 609.929016 | 615.237 | 609.929016 | 613.982971 | 56,357,000 | -0.005034 | 59.692414 | 0.774074 | 2.178614 |
2016-10-02 | 613.947998 | 614.005005 | 609.682007 | 610.892029 | 39,249,800 | 0.002031 | 56.125885 | 0.861404 | 2.339452 |
2016-10-03 | 610.968018 | 612.567993 | 610.455017 | 612.132996 | 46,798,300 | -0.003151 | 57.230757 | 0.8954 | 2.537798 |
2016-10-04 | 612.052002 | 612.054016 | 609.479004 | 610.203979 | 49,801,600 | 0.003781 | 54.915705 | 0.851212 | 2.510396 |
2016-10-05 | 610.218018 | 613.814026 | 609.617004 | 612.510986 | 68,077,504 | 0.000833 | 57.148237 | 0.805874 | 2.644353 |
2016-10-06 | 612.469971 | 613.81897 | 611.468994 | 613.020996 | 56,812,100 | 0.006688 | 57.647541 | 0.77623 | 2.759854 |
2016-10-07 | 612.607971 | 617.911987 | 611.820984 | 617.120972 | 64,071,400 | 0.00322 | 61.528372 | 0.816266 | 3.145959 |
2016-10-08 | 617.341003 | 619.848999 | 617.341003 | 619.107971 | 42,345,900 | -0.003805 | 63.28427 | 0.867401 | 3.571119 |
2016-10-09 | 619.171997 | 619.197998 | 616.606995 | 616.752014 | 39,243,400 | 0.003635 | 59.799223 | 0.908106 | 3.675585 |
2016-10-10 | 616.822021 | 621.317993 | 616.197021 | 618.994019 | 67,481,104 | 0.035668 | 61.946843 | 0.901343 | 3.894394 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.