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 |
|---|---|---|---|---|---|---|---|---|---|
2016-10-11 | 619.237976 | 642.080017 | 618.5 | 641.072021 | 103,590,000 | -0.007612 | 75.708793 | 0.876024 | 5.782653 |
2016-10-12 | 640.870972 | 641.336975 | 635.965027 | 636.192017 | 92,370,200 | 0.000934 | 69.707893 | 0.867665 | 6.806871 |
2016-10-13 | 636.030029 | 638.833008 | 635.028992 | 636.786011 | 61,620,700 | 0.005641 | 70.019392 | 0.85416 | 7.579134 |
2016-10-14 | 637.007996 | 641.284973 | 637.007996 | 640.377991 | 58,144,600 | -0.002705 | 71.901105 | 0.820308 | 8.384351 |
2016-10-15 | 640.310974 | 642.10199 | 637.390015 | 638.645996 | 39,035,400 | 0.004674 | 69.631674 | 0.778351 | 8.781506 |
2016-10-16 | 639.083008 | 642.89801 | 638.901001 | 641.630981 | 40,298,100 | -0.0038 | 71.31225 | 0.761076 | 9.230712 |
2016-10-17 | 641.817993 | 642.328003 | 638.663025 | 639.192993 | 58,063,600 | -0.001929 | 68.002201 | 0.743313 | 9.282977 |
2016-10-18 | 639.411011 | 640.736023 | 635.995972 | 637.960022 | 65,546,700 | -0.011662 | 66.325495 | 0.705689 | 9.11978 |
2016-10-19 | 638.133972 | 638.874023 | 628.013 | 630.52002 | 69,381,696 | 0.000534 | 57.16591 | 0.573539 | 8.294486 |
2016-10-20 | 630.663025 | 631.916992 | 628.257996 | 630.856995 | 56,957,300 | 0.003124 | 57.452511 | 0.394011 | 7.580245 |
2016-10-21 | 630.825012 | 634.093994 | 630.69397 | 632.828003 | 55,951,000 | 0.038661 | 59.173228 | 0.19527 | 7.091501 |
2016-10-22 | 633.135986 | 658.197021 | 632.849976 | 657.294006 | 78,556,496 | -0.000339 | 73.499836 | 0.182022 | 8.579471 |
2016-10-23 | 657.620972 | 661.129028 | 653.885986 | 657.070984 | 54,474,600 | -0.005038 | 73.247511 | 0.331631 | 9.629697 |
2016-10-24 | 657.161011 | 657.252014 | 652.594971 | 653.760986 | 62,218,200 | 0.005854 | 69.437444 | 0.585656 | 10.078738 |
2016-10-25 | 654.002014 | 664.424011 | 653.697998 | 657.588013 | 90,378,800 | 0.031503 | 71.296502 | 0.740054 | 10.620983 |
2016-10-26 | 657.677979 | 679.728027 | 657.677979 | 678.304016 | 88,877,104 | 0.014756 | 78.810272 | 0.814555 | 12.577341 |
2016-10-27 | 678.213989 | 688.593994 | 678.039978 | 688.312988 | 96,105,296 | 0.001944 | 81.350427 | 0.86513 | 14.765205 |
2016-10-28 | 688 | 690.44397 | 684.161987 | 689.651001 | 81,145,504 | 0.036001 | 81.666821 | 0.932445 | 16.417815 |
2016-10-29 | 690.289001 | 720.401978 | 690.052002 | 714.479004 | 134,760,992 | -0.017656 | 86.30851 | 0.985012 | 19.506079 |
2016-10-30 | 714.117981 | 714.117981 | 696.474976 | 701.864014 | 100,665,000 | -0.001271 | 75.806455 | 0.959959 | 20.697043 |
2016-10-31 | 702.640015 | 709.289001 | 691.682007 | 700.971985 | 97,064,400 | 0.041116 | 75.110473 | 0.877224 | 21.323112 |
2016-11-01 | 701.336975 | 736.452026 | 701.336975 | 729.79303 | 130,527,000 | 0.015122 | 81.136483 | 0.774769 | 23.869739 |
2016-11-02 | 730.065979 | 740.828979 | 722.348999 | 740.828979 | 84,865,200 | -0.070366 | 82.848829 | 0.739075 | 26.473299 |
2016-11-03 | 742.346008 | 745.77301 | 678.156006 | 688.700012 | 172,808,000 | 0.021105 | 56.677173 | 0.677658 | 24.053 |
2016-11-04 | 689.124023 | 706.929993 | 685.562988 | 703.234985 | 99,907,696 | 0.00026 | 60.430569 | 0.558643 | 23.042131 |
2016-11-05 | 703.525024 | 707.51001 | 697.739014 | 703.41803 | 53,752,300 | 0.011521 | 60.477008 | 0.329368 | 22.002153 |
2016-11-06 | 703.812012 | 714.257996 | 699.559998 | 711.521973 | 59,902,200 | -0.011793 | 62.571376 | 0.190612 | 21.583087 |
2016-11-07 | 710.736023 | 710.736023 | 699.903015 | 703.130981 | 65,047,100 | 0.009553 | 59.08039 | 0.12411 | 20.339431 |
2016-11-08 | 703.088989 | 712.987 | 702.390015 | 709.848022 | 79,660,800 | 0.018912 | 60.9582 | 0.142954 | 19.6691 |
2016-11-09 | 709.825012 | 740.046021 | 708.609985 | 723.27301 | 132,429,000 | -0.0107 | 64.467839 | 0.146806 | 19.990703 |
2016-11-10 | 722.843994 | 723.018005 | 711.210022 | 715.533997 | 68,807,800 | 0.001226 | 61.060247 | 0.163146 | 19.397499 |
2016-11-11 | 715.554993 | 718.317993 | 714.409973 | 716.411011 | 63,119,700 | -0.015853 | 61.309828 | 0.179 | 18.781645 |
2016-11-12 | 716.752014 | 717.14801 | 704.034973 | 705.054016 | 64,622,500 | -0.004288 | 56.279362 | 0.158529 | 17.179132 |
2016-11-13 | 705.195984 | 705.257019 | 687.315002 | 702.031006 | 80,318,096 | 0.004259 | 54.986084 | 0.114199 | 15.486676 |
2016-11-14 | 701.997009 | 706.283997 | 699.807983 | 705.020996 | 62,993,000 | 0.009359 | 56.061563 | 0.055467 | 14.222709 |
2016-11-15 | 705.794006 | 715.718018 | 705.26001 | 711.619019 | 72,038,496 | 0.045781 | 58.422284 | 0.039652 | 13.596677 |
2016-11-16 | 711.166992 | 747.61499 | 709.039001 | 744.197998 | 141,294,000 | -0.004328 | 67.661386 | 0.151383 | 15.550142 |
2016-11-17 | 744.875977 | 755.64502 | 739.510986 | 740.97699 | 108,579,000 | 0.014316 | 66.097542 | 0.369311 | 16.646478 |
2016-11-18 | 740.705017 | 752.882019 | 736.890015 | 751.585022 | 87,363,104 | 0.000041 | 68.666129 | 0.670944 | 18.161952 |
2016-11-19 | 751.833008 | 756.237 | 744.46698 | 751.616028 | 110,608,000 | -0.027394 | 68.6736 | 0.861466 | 19.144789 |
2016-11-20 | 751.879028 | 755.47998 | 717.94397 | 731.026001 | 154,116,000 | 0.011247 | 58.669787 | 0.891375 | 18.054134 |
2016-11-21 | 731.265015 | 741.721985 | 730.51001 | 739.247986 | 60,802,400 | 0.016367 | 61.106251 | 0.762446 | 17.649772 |
2016-11-22 | 739.643005 | 753.869995 | 736.526978 | 751.346985 | 129,906,000 | -0.008988 | 64.429339 | 0.599064 | 18.09699 |
2016-11-23 | 751.741028 | 752.25 | 738.924011 | 744.593994 | 76,543,800 | -0.005782 | 61.282119 | 0.524387 | 17.702441 |
2016-11-24 | 744.619995 | 746.83197 | 733.48999 | 740.289001 | 85,919,296 | 0.001837 | 59.293677 | 0.496425 | 16.848165 |
2016-11-25 | 740.442017 | 741.648987 | 734.591003 | 741.648987 | 67,807,600 | -0.00845 | 59.738124 | 0.464836 | 16.095348 |
2016-11-26 | 741.510986 | 742.213989 | 729.625 | 735.382019 | 54,962,700 | -0.004551 | 56.667681 | 0.374581 | 14.822182 |
2016-11-27 | 735.437012 | 739.018005 | 731.085022 | 732.034973 | 52,601,800 | 0.005161 | 55.040556 | 0.264073 | 13.388773 |
2016-11-28 | 732.484009 | 738.005981 | 732.484009 | 735.812988 | 61,888,600 | -0.000284 | 56.556884 | 0.165429 | 12.414533 |
2016-11-29 | 736.328979 | 737.471008 | 734.559021 | 735.604004 | 68,511,104 | 0.013713 | 56.443482 | 0.102028 | 11.493093 |
2016-11-30 | 736.283997 | 747.929016 | 736.265015 | 745.690979 | 84,070,800 | 0.014863 | 60.554632 | 0.118534 | 11.44485 |
2016-12-01 | 746.046021 | 758.275024 | 746.046021 | 756.773987 | 80,461,904 | 0.027974 | 64.517469 | 0.226138 | 12.160742 |
2016-12-02 | 757.544983 | 781.296021 | 757.544983 | 777.94397 | 127,605,000 | -0.008727 | 70.59444 | 0.435635 | 14.271815 |
2016-12-03 | 778.247986 | 778.247986 | 764.856018 | 771.155029 | 69,547,296 | 0.003523 | 66.652113 | 0.6382 | 15.221581 |
2016-12-04 | 771.638 | 773.872009 | 768.161011 | 773.872009 | 60,557,900 | -0.019605 | 67.435886 | 0.787195 | 16.008973 |
2016-12-05 | 773.393982 | 773.468018 | 751.713013 | 758.700012 | 106,363,000 | 0.007281 | 59.084867 | 0.754292 | 15.233135 |
2016-12-06 | 758.719971 | 765.622009 | 758.719971 | 764.223999 | 116,218,000 | 0.005114 | 60.979545 | 0.642859 | 14.892348 |
2016-12-07 | 764.210999 | 771.54303 | 759.75 | 768.132019 | 96,426,096 | 0.003486 | 62.309308 | 0.483494 | 14.767387 |
2016-12-08 | 768.075989 | 774.697998 | 765.945984 | 770.809998 | 80,111,904 | 0.002574 | 63.23393 | 0.435988 | 14.714822 |
2016-12-09 | 769.94397 | 774.528015 | 769.648987 | 772.794006 | 68,705,296 | 0.002402 | 63.939727 | 0.450152 | 14.664216 |
2016-12-10 | 773.02301 | 777.09198 | 772.909973 | 774.650024 | 53,843,100 | -0.00635 | 64.623901 | 0.517472 | 14.605513 |
2016-12-11 | 774.752014 | 774.797974 | 765.411987 | 769.731018 | 57,313,400 | 0.013454 | 61.304139 | 0.534788 | 14.000677 |
2016-12-12 | 770.039978 | 781.921997 | 770.039978 | 780.086975 | 76,571,000 | 0.000601 | 65.340863 | 0.537246 | 14.193366 |
2016-12-13 | 780.646973 | 788.460022 | 777.961975 | 780.55603 | 81,645,600 | 0.001185 | 65.51633 | 0.516797 | 14.220004 |
2016-12-14 | 780.005005 | 782.033997 | 776.838989 | 781.481018 | 75,979,000 | -0.004342 | 65.883143 | 0.544178 | 14.15261 |
2016-12-15 | 780.070007 | 781.434998 | 777.802002 | 778.088013 | 81,580,096 | 0.008764 | 63.226323 | 0.53539 | 13.667859 |
2016-12-16 | 778.963013 | 785.031982 | 778.963013 | 784.906982 | 83,608,200 | 0.007545 | 66.178232 | 0.565264 | 13.676272 |
2016-12-17 | 785.166016 | 792.508972 | 784.864014 | 790.828979 | 78,989,800 | -0.000378 | 68.540109 | 0.613156 | 13.999419 |
2016-12-18 | 791.007996 | 794.737 | 788.026001 | 790.530029 | 60,524,400 | 0.002763 | 68.280885 | 0.759012 | 14.069211 |
2016-12-19 | 790.692017 | 793.611023 | 790.320007 | 792.713989 | 74,886,400 | 0.010296 | 69.197418 | 0.889311 | 14.137778 |
2016-12-20 | 792.247009 | 801.336975 | 791.497009 | 800.875977 | 99,629,296 | 0.041711 | 72.406428 | 0.974128 | 14.681482 |
2016-12-21 | 800.643982 | 834.281006 | 799.405029 | 834.281006 | 155,576,000 | 0.03627 | 81.089694 | 0.993908 | 17.60494 |
2016-12-22 | 834.179993 | 875.781982 | 834.148987 | 864.539978 | 200,027,008 | 0.066445 | 85.531235 | 0.996954 | 22.108593 |
2016-12-23 | 864.888 | 925.117004 | 864.677002 | 921.984009 | 275,564,000 | -0.025122 | 90.225043 | 1 | 29.967577 |
2016-12-24 | 922.179993 | 923.479004 | 886.335022 | 898.822021 | 137,727,008 | -0.002936 | 79.084624 | 0.9572 | 33.935709 |
2016-12-25 | 899.651978 | 899.651978 | 862.424011 | 896.182983 | 143,664,992 | 0.012751 | 77.904329 | 0.863694 | 36.447392 |
2016-12-26 | 896.905029 | 913.184021 | 896.89801 | 907.609985 | 123,771,000 | 0.028193 | 79.341996 | 0.725401 | 38.911435 |
2016-12-27 | 908.354004 | 940.047974 | 904.255005 | 933.197998 | 167,308,000 | 0.045781 | 82.143751 | 0.63945 | 42.439727 |
2016-12-28 | 934.830994 | 975.921021 | 934.830994 | 975.921021 | 236,630,000 | -0.002484 | 85.64456 | 0.636058 | 48.128519 |
2016-12-29 | 975.125 | 979.396973 | 954.502991 | 973.497009 | 199,320,000 | -0.012593 | 84.630733 | 0.696394 | 51.843708 |
2016-12-30 | 972.534973 | 972.534973 | 934.833008 | 961.237976 | 187,474,000 | 0.002606 | 79.504905 | 0.726166 | 53.185729 |
2016-12-31 | 960.627014 | 963.742981 | 947.236023 | 963.742981 | 99,135,104 | 0.035883 | 79.774476 | 0.690019 | 53.830894 |
2017-01-01 | 963.65802 | 1,003.080017 | 958.698975 | 998.325012 | 147,775,008 | 0.023464 | 83.082608 | 0.62304 | 56.481588 |
2017-01-02 | 998.617004 | 1,031.390015 | 996.702026 | 1,021.75 | 222,184,992 | 0.02162 | 84.885948 | 0.598071 | 59.783338 |
2017-01-03 | 1,021.599976 | 1,044.079956 | 1,021.599976 | 1,043.839966 | 185,168,000 | 0.106233 | 86.362287 | 0.625246 | 63.45105 |
2017-01-04 | 1,044.400024 | 1,159.420044 | 1,044.400024 | 1,154.72998 | 344,945,984 | -0.12241 | 91.075173 | 0.702054 | 74.447452 |
2017-01-05 | 1,156.72998 | 1,191.099976 | 910.416992 | 1,013.380005 | 510,199,008 | -0.109711 | 61.771523 | 0.680056 | 70.938681 |
2017-01-06 | 1,014.23999 | 1,046.810059 | 883.94397 | 902.200989 | 351,876,000 | 0.007076 | 48.541833 | 0.563703 | 58.512244 |
2017-01-07 | 903.487 | 908.585022 | 823.55603 | 908.585022 | 279,550,016 | 0.002877 | 49.214436 | 0.300255 | 48.618894 |
2017-01-08 | 908.174988 | 942.723999 | 887.249023 | 911.198975 | 158,715,008 | -0.009187 | 49.505464 | 0.117143 | 40.522152 |
2017-01-09 | 913.244019 | 913.685974 | 879.807007 | 902.828003 | 141,876,992 | 0.005373 | 48.546037 | 0.010317 | 33.04899 |
2017-01-10 | 902.440002 | 914.872986 | 901.059998 | 907.679016 | 115,808,000 | -0.143136 | 49.160927 | 0.012705 | 27.204298 |
2017-01-11 | 908.11499 | 919.447998 | 762.765015 | 777.757019 | 310,928,992 | 0.034814 | 36.559616 | 0.010059 | 11.950954 |
2017-01-12 | 775.177979 | 826.245972 | 755.755981 | 804.833984 | 222,326,000 | 0.023794 | 40.01082 | 0.014425 | 2.024122 |
2017-01-13 | 803.737 | 829.000977 | 780.002991 | 823.984009 | 168,968,000 | -0.006762 | 42.397531 | 0.029212 | -4.248741 |
2017-01-14 | 825.142029 | 835.085022 | 812.455994 | 818.411987 | 93,063,296 | 0.004137 | 41.875478 | 0.057351 | -9.55945 |
2017-01-15 | 818.142029 | 823.307007 | 812.870972 | 821.797974 | 71,013,600 | 0.011847 | 42.340106 | 0.083215 | -13.341215 |
2017-01-16 | 821.78302 | 834.530029 | 820.270996 | 831.533997 | 82,755,200 | 0.091883 | 43.732883 | 0.101518 | -15.375437 |
2017-01-17 | 830.945984 | 910.560974 | 830.796021 | 907.937988 | 155,095,008 | -0.023482 | 53.271926 | 0.132215 | -10.699077 |
2017-01-18 | 909.372986 | 917.499023 | 858.304016 | 886.617981 | 225,676,992 | 0.014048 | 50.689521 | 0.208655 | -8.614076 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.