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 |
|---|---|---|---|---|---|---|---|---|---|
2017-01-19 | 888.335022 | 904.614014 | 884.338013 | 899.072998 | 105,625,000 | -0.004501 | 52.148872 | 0.371397 | -5.8888 |
2017-01-20 | 898.171997 | 899.39801 | 887.007996 | 895.026001 | 86,728,400 | 0.029902 | 51.614351 | 0.57694 | -4.009341 |
2017-01-21 | 895.549011 | 927.367004 | 895.534973 | 921.789001 | 111,158,000 | 0.003129 | 54.906079 | 0.780832 | -0.356199 |
2017-01-22 | 922.205017 | 937.525024 | 897.564026 | 924.672974 | 116,573,000 | -0.003959 | 55.259304 | 0.903167 | 2.740069 |
2017-01-23 | 925.499023 | 928.265991 | 916.737976 | 921.012024 | 73,588,600 | -0.030754 | 54.67384 | 0.967014 | 4.842652 |
2017-01-24 | 910.677002 | 924.14502 | 892.286011 | 892.687012 | 111,349,000 | 0.009919 | 50.238825 | 0.952191 | 4.175243 |
2017-01-25 | 891.924011 | 903.252014 | 891.687012 | 901.541992 | 120,831,000 | 0.017796 | 51.561664 | 0.902958 | 4.311143 |
2017-01-26 | 902.39502 | 919.325989 | 902.223999 | 917.585999 | 131,958,000 | 0.002358 | 53.950316 | 0.838795 | 5.648352 |
2017-01-27 | 918.359009 | 923.223022 | 915.846008 | 919.75 | 125,594,000 | 0.002001 | 54.277822 | 0.826146 | 6.804281 |
2017-01-28 | 919.810974 | 923.911011 | 919.810974 | 921.590027 | 68,979,600 | -0.002272 | 54.573659 | 0.861487 | 7.779164 |
2017-01-29 | 922.067017 | 923.41803 | 919.14801 | 919.495972 | 60,851,700 | 0.000964 | 54.144294 | 0.904336 | 8.287263 |
2017-01-30 | 920.151001 | 923.047974 | 919.473999 | 920.382019 | 78,227,296 | 0.054348 | 54.308103 | 0.912598 | 8.661586 |
2017-01-31 | 920.958984 | 972.018982 | 920.958984 | 970.403015 | 164,582,000 | 0.019188 | 62.460905 | 0.90571 | 12.846431 |
2017-02-01 | 970.940979 | 989.114014 | 970.742004 | 989.02301 | 150,110,000 | 0.02303 | 64.966781 | 0.909452 | 17.464113 |
2017-02-02 | 990.000977 | 1,013.52002 | 983.221008 | 1,011.799988 | 145,820,992 | 0.017899 | 67.798518 | 0.947148 | 22.6999 |
2017-02-03 | 1,011.460022 | 1,033.869995 | 1,008.789978 | 1,029.910034 | 201,278,000 | 0.012613 | 69.882976 | 0.978948 | 27.988001 |
2017-02-04 | 1,031.329956 | 1,045.900024 | 1,015.159973 | 1,042.900024 | 155,064,000 | -0.01492 | 71.317186 | 1 | 32.848387 |
2017-02-05 | 1,043.52002 | 1,043.630005 | 1,022.369995 | 1,027.339966 | 114,208,000 | 0.010522 | 67.189655 | 0.978242 | 35.040782 |
2017-02-06 | 1,028.400024 | 1,044.640015 | 1,028.160034 | 1,038.150024 | 111,762,000 | 0.022347 | 68.55141 | 0.941905 | 37.221487 |
2017-02-07 | 1,040.140015 | 1,061.930054 | 1,040.140015 | 1,061.349976 | 146,007,008 | 0.001621 | 71.304067 | 0.905495 | 40.356548 |
2017-02-08 | 1,062.319946 | 1,078.969971 | 1,037.48999 | 1,063.069946 | 201,855,008 | -0.064612 | 71.50321 | 0.912599 | 42.490095 |
2017-02-09 | 1,064.699951 | 1,088.98999 | 953.343994 | 994.382996 | 407,220,000 | -0.005741 | 55.067793 | 0.843662 | 38.198158 |
2017-02-10 | 995.632019 | 998.905029 | 946.690979 | 988.674011 | 190,452,000 | 0.015957 | 53.957654 | 0.663762 | 33.944805 |
2017-02-11 | 988.89801 | 1,009.289978 | 982.830017 | 1,004.450012 | 102,261,000 | -0.005246 | 56.563549 | 0.367495 | 31.484056 |
2017-02-12 | 1,003.52002 | 1,004.76001 | 996.921021 | 999.18103 | 67,530,000 | -0.008546 | 55.435057 | 0.165294 | 28.777008 |
2017-02-13 | 998.88501 | 1,002.099976 | 976.002014 | 990.642029 | 100,607,000 | 0.014039 | 53.569766 | 0.07413 | 25.646984 |
2017-02-14 | 991.734985 | 1,011.51001 | 986.471008 | 1,004.549988 | 137,946,000 | 0.002917 | 56.157381 | 0.077105 | 24.01188 |
2017-02-15 | 1,006.210022 | 1,008.840027 | 1,001.580017 | 1,007.47998 | 89,759,400 | 0.019812 | 56.704808 | 0.086703 | 22.690907 |
2017-02-16 | 1,007.650024 | 1,033.369995 | 1,007.650024 | 1,027.439941 | 122,277,000 | 0.018269 | 60.337953 | 0.138234 | 22.989619 |
2017-02-17 | 1,026.119995 | 1,053.170044 | 1,025.640015 | 1,046.209961 | 136,474,000 | 0.007847 | 63.444549 | 0.235386 | 24.458986 |
2017-02-18 | 1,049.209961 | 1,061.099976 | 1,046.959961 | 1,054.420044 | 99,073,504 | -0.006212 | 64.745301 | 0.372286 | 25.9864 |
2017-02-19 | 1,054.76001 | 1,056.810059 | 1,043.459961 | 1,047.869995 | 77,423,296 | 0.030643 | 62.824626 | 0.482659 | 26.364439 |
2017-02-20 | 1,048.689941 | 1,080.48999 | 1,041.689941 | 1,079.97998 | 109,478,000 | 0.032704 | 67.858396 | 0.57523 | 28.921655 |
2017-02-21 | 1,079.280029 | 1,117.25 | 1,076.930054 | 1,115.300049 | 186,868,992 | 0.001919 | 72.301269 | 0.659854 | 33.413135 |
2017-02-22 | 1,114.800049 | 1,125.390015 | 1,100.550049 | 1,117.439941 | 136,100,000 | 0.044101 | 72.548847 | 0.782842 | 36.722028 |
2017-02-23 | 1,117.27002 | 1,176.619995 | 1,116.959961 | 1,166.719971 | 189,454,000 | 0.005966 | 77.529898 | 0.901065 | 42.827152 |
2017-02-24 | 1,172.709961 | 1,200.390015 | 1,131.959961 | 1,173.680054 | 330,759,008 | -0.025424 | 78.133387 | 0.977418 | 47.67753 |
2017-02-25 | 1,170.410034 | 1,174.849976 | 1,124.589966 | 1,143.839966 | 139,960,992 | 0.018674 | 69.513449 | 0.961009 | 48.553944 |
2017-02-26 | 1,144.27002 | 1,167.469971 | 1,130.199951 | 1,165.199951 | 116,486,000 | 0.012676 | 71.902983 | 0.893835 | 50.391203 |
2017-02-27 | 1,163.780029 | 1,181.97998 | 1,163.380005 | 1,179.969971 | 131,570,000 | 0 | 73.45249 | 0.802994 | 52.434627 |
2017-02-28 | 1,180.719971 | 1,193.25 | 1,171.819946 | 1,179.969971 | 184,956,000 | 0.036043 | 73.45249 | 0.765865 | 53.438054 |
2017-03-01 | 1,180.040039 | 1,222.5 | 1,179.689941 | 1,222.5 | 229,056,992 | 0.023321 | 77.581323 | 0.781654 | 57.007944 |
2017-03-02 | 1,224.680054 | 1,262.130005 | 1,215.619995 | 1,251.01001 | 368,275,008 | 0.019168 | 79.844336 | 0.844776 | 61.429505 |
2017-03-03 | 1,250.709961 | 1,280.310059 | 1,250.709961 | 1,274.98999 | 315,739,008 | -0.015561 | 81.53288 | 0.91745 | 66.106573 |
2017-03-04 | 1,277.430054 | 1,279.400024 | 1,230.51001 | 1,255.150024 | 183,270,000 | 0.009537 | 75.8697 | 0.9352 | 67.434916 |
2017-03-05 | 1,254.290039 | 1,267.290039 | 1,238.060059 | 1,267.119995 | 134,127,000 | 0.004506 | 76.911674 | 0.891735 | 68.662021 |
2017-03-06 | 1,267.469971 | 1,276 | 1,264.599976 | 1,272.829956 | 153,656,992 | -0.038725 | 77.412726 | 0.78591 | 69.29645 |
2017-03-07 | 1,273.209961 | 1,275.550049 | 1,204.800049 | 1,223.540039 | 291,256,000 | -0.060104 | 64.417003 | 0.632796 | 65.071848 |
2017-03-08 | 1,223.22998 | 1,232.160034 | 1,148.079956 | 1,150 | 332,603,008 | 0.03347 | 50.732606 | 0.44367 | 55.153973 |
2017-03-09 | 1,150.349976 | 1,197.459961 | 1,141.22998 | 1,188.48999 | 212,283,008 | -0.060388 | 56.000982 | 0.238614 | 49.825449 |
2017-03-10 | 1,189.359985 | 1,270.469971 | 1,077.25 | 1,116.719971 | 563,795,968 | 0.052932 | 46.101505 | 0.111034 | 39.357625 |
2017-03-11 | 1,116.319946 | 1,193.829956 | 1,116.319946 | 1,175.829956 | 283,320,000 | 0.038739 | 53.406856 | 0.079926 | 35.423144 |
2017-03-12 | 1,176.619995 | 1,226.97998 | 1,175.359985 | 1,221.380005 | 227,176,000 | 0.00863 | 58.117787 | 0.121512 | 35.570514 |
2017-03-13 | 1,221.780029 | 1,237.369995 | 1,217.030029 | 1,231.920044 | 380,276,992 | 0.006559 | 59.147096 | 0.204009 | 36.121413 |
2017-03-14 | 1,232.160034 | 1,244.810059 | 1,220.719971 | 1,240 | 245,306,000 | 0.00775 | 59.959491 | 0.284145 | 36.785944 |
2017-03-15 | 1,240.160034 | 1,251.609985 | 1,239.75 | 1,249.609985 | 297,804,992 | -0.049455 | 60.954023 | 0.354498 | 37.653984 |
2017-03-16 | 1,251.329956 | 1,257.97998 | 1,152.439941 | 1,187.810059 | 638,568,000 | -0.073732 | 52.007835 | 0.361553 | 32.975058 |
2017-03-17 | 1,180.160034 | 1,180.160034 | 1,099.569946 | 1,100.22998 | 706,598,976 | -0.114896 | 42.490246 | 0.304601 | 21.947003 |
2017-03-18 | 1,099.689941 | 1,114.069946 | 957.655029 | 973.817993 | 621,302,016 | 0.064614 | 33.080164 | 0.192177 | 2.972534 |
2017-03-19 | 976.72998 | 1,069.910034 | 976.72998 | 1,036.73999 | 406,648,000 | 0.01687 | 40.181479 | 0.101419 | -6.907959 |
2017-03-20 | 1,037.23999 | 1,063.030029 | 1,036.680054 | 1,054.22998 | 286,529,984 | 0.062899 | 42.023142 | 0.085827 | -13.17515 |
2017-03-21 | 1,055.359985 | 1,122.430054 | 1,055.359985 | 1,120.540039 | 337,391,008 | -0.063719 | 48.497246 | 0.178268 | -12.645507 |
2017-03-22 | 1,120.650024 | 1,120.650024 | 1,014.210022 | 1,049.140015 | 380,840,992 | -0.010056 | 42.937382 | 0.292928 | -17.782165 |
2017-03-23 | 1,050.050049 | 1,058.01001 | 1,028.930054 | 1,038.589966 | 248,540,000 | -0.097315 | 42.168124 | 0.380396 | -22.445565 |
2017-03-24 | 1,038.449951 | 1,040.469971 | 934.357971 | 937.52002 | 491,038,016 | 0.037609 | 35.589811 | 0.354957 | -33.905997 |
2017-03-25 | 936.539978 | 975.760986 | 903.713013 | 972.778992 | 435,803,008 | -0.006223 | 39.155813 | 0.292948 | -39.685892 |
2017-03-26 | 974.015015 | 1,007.960022 | 954.185974 | 966.724976 | 303,668,000 | 0.081766 | 38.759025 | 0.212833 | -44.244981 |
2017-03-27 | 972.054993 | 1,046.400024 | 971.984009 | 1,045.77002 | 372,535,008 | 0.00132 | 46.396829 | 0.227248 | -41.007113 |
2017-03-28 | 1,044.579956 | 1,064.650024 | 1,027.72998 | 1,047.150024 | 326,332,000 | -0.006857 | 46.522227 | 0.286102 | -37.892919 |
2017-03-29 | 1,046.079956 | 1,055.130005 | 1,015.880005 | 1,039.969971 | 298,457,984 | -0.01302 | 45.92031 | 0.411284 | -35.593962 |
2017-03-30 | 1,042.209961 | 1,049.290039 | 1,020.039978 | 1,026.430054 | 352,968,992 | 0.044192 | 44.744628 | 0.524369 | -34.467264 |
2017-03-31 | 1,026.640015 | 1,074.920044 | 1,026.640015 | 1,071.790039 | 447,287,008 | 0.008127 | 49.416939 | 0.665618 | -29.573273 |
2017-04-01 | 1,071.709961 | 1,091.719971 | 1,061.089966 | 1,080.5 | 289,633,984 | 0.020056 | 50.286224 | 0.789865 | -24.707121 |
2017-04-02 | 1,080.609985 | 1,107.589966 | 1,075.449951 | 1,102.170044 | 514,187,008 | 0.03778 | 52.474547 | 0.910174 | -18.884381 |
2017-04-03 | 1,102.949951 | 1,151.73999 | 1,102.949951 | 1,143.810059 | 580,444,032 | -0.009232 | 56.442222 | 0.972955 | -10.785488 |
2017-04-04 | 1,145.52002 | 1,156.439941 | 1,120.52002 | 1,133.25 | 436,310,016 | -0.007474 | 55.183984 | 0.993296 | -5.159688 |
2017-04-05 | 1,134.140015 | 1,135.089966 | 1,113.630005 | 1,124.780029 | 414,784,000 | 0.051477 | 54.141452 | 0.974332 | -1.368878 |
2017-04-06 | 1,125.810059 | 1,188.369995 | 1,125.810059 | 1,182.680054 | 511,222,016 | -0.004887 | 59.740633 | 0.955368 | 6.235536 |
2017-04-07 | 1,178.939941 | 1,186.579956 | 1,163.390015 | 1,176.900024 | 317,022,016 | -0.000807 | 58.966624 | 0.945714 | 11.661264 |
2017-04-08 | 1,172.650024 | 1,184.97998 | 1,162.579956 | 1,175.949951 | 209,312,000 | 0.010137 | 58.831696 | 0.955765 | 15.70351 |
2017-04-09 | 1,176.569946 | 1,197.209961 | 1,171.859985 | 1,187.869995 | 242,343,008 | -0.000623 | 60.06633 | 0.965817 | 19.642441 |
2017-04-10 | 1,187.300049 | 1,190.339966 | 1,179.040039 | 1,187.130005 | 215,883,008 | 0.015062 | 59.94614 | 0.97649 | 22.445622 |
2017-04-11 | 1,187.459961 | 1,208.069946 | 1,187.459961 | 1,205.01001 | 216,182,000 | -0.003851 | 61.928421 | 0.984531 | 25.812381 |
2017-04-12 | 1,204.810059 | 1,207.140015 | 1,196.76001 | 1,200.369995 | 288,702,016 | -0.0259 | 61.083567 | 0.987109 | 27.785854 |
2017-04-13 | 1,201.02002 | 1,205.890015 | 1,156.439941 | 1,169.280029 | 351,968,992 | -0.001488 | 55.609314 | 0.931213 | 26.535262 |
2017-04-14 | 1,170.329956 | 1,190.800049 | 1,159.790039 | 1,167.540039 | 254,827,008 | 0.004265 | 55.310556 | 0.807343 | 25.114255 |
2017-04-15 | 1,167.300049 | 1,188 | 1,164.959961 | 1,172.52002 | 203,559,008 | 0.008887 | 56.03852 | 0.625176 | 24.111992 |
2017-04-16 | 1,172.609985 | 1,187.219971 | 1,172.609985 | 1,182.939941 | 183,231,008 | 0.009274 | 57.595001 | 0.492541 | 23.883181 |
2017-04-17 | 1,183.25 | 1,194.900024 | 1,172.650024 | 1,193.910034 | 253,206,000 | 0.014876 | 59.231539 | 0.447743 | 24.306848 |
2017-04-18 | 1,193.77002 | 1,217.569946 | 1,193.77002 | 1,211.670044 | 270,524,000 | -0.001139 | 61.801758 | 0.534124 | 25.778532 |
2017-04-19 | 1,212.130005 | 1,215.51001 | 1,205.079956 | 1,210.290039 | 288,060,992 | 0.015525 | 61.47743 | 0.680479 | 26.527703 |
2017-04-20 | 1,211.079956 | 1,240.790039 | 1,208.410034 | 1,229.079956 | 315,108,000 | -0.00572 | 64.229955 | 0.840638 | 28.31126 |
2017-04-21 | 1,229.420044 | 1,235.939941 | 1,215.560059 | 1,222.050049 | 272,167,008 | 0.007905 | 62.432588 | 0.912798 | 28.825209 |
2017-04-22 | 1,222.709961 | 1,235.560059 | 1,208.469971 | 1,231.709961 | 249,320,000 | -0.019891 | 63.926403 | 0.934487 | 29.669974 |
2017-04-23 | 1,231.920044 | 1,232.199951 | 1,203.939941 | 1,207.209961 | 258,951,008 | 0.03557 | 57.663651 | 0.835896 | 28.039292 |
2017-04-24 | 1,209.630005 | 1,250.939941 | 1,209.630005 | 1,250.150024 | 235,806,000 | 0.01227 | 64.270484 | 0.780279 | 29.867574 |
2017-04-25 | 1,250.449951 | 1,267.579956 | 1,249.969971 | 1,265.48999 | 242,556,000 | 0.012319 | 66.294119 | 0.724653 | 32.183318 |
2017-04-26 | 1,265.98999 | 1,294.829956 | 1,265.930054 | 1,281.079956 | 329,631,008 | 0.028609 | 68.261535 | 0.832623 | 34.87453 |
2017-04-27 | 1,281.880005 | 1,319.699951 | 1,281.300049 | 1,317.72998 | 449,196,992 | -0.000949 | 72.347862 | 0.918202 | 39.509248 |
2017-04-28 | 1,317.73999 | 1,331.280029 | 1,292.369995 | 1,316.47998 | 527,488,992 | 0.004034 | 72.00734 | 0.99768 | 42.590474 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.