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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-29 | 1,317.839966 | 1,327.199951 | 1,315.209961 | 1,321.790039 | 422,705,984 | 0.019746 | 72.597385 | 0.99536 | 44.942773 |
2017-04-30 | 1,321.869995 | 1,347.910034 | 1,314.920044 | 1,347.890015 | 413,115,008 | 0.054685 | 75.347933 | 0.99304 | 48.355623 |
2017-05-01 | 1,348.300049 | 1,434.319946 | 1,348.300049 | 1,421.599976 | 713,624,000 | 0.021961 | 81.113577 | 0.99536 | 56.358445 |
2017-05-02 | 1,421.030029 | 1,473.900024 | 1,415.689941 | 1,452.819946 | 477,337,984 | 0.025654 | 82.93417 | 0.99768 | 64.476682 |
2017-05-03 | 1,453.780029 | 1,492.77002 | 1,447.48999 | 1,490.089966 | 583,795,968 | 0.031931 | 84.815926 | 1 | 73.075454 |
2017-05-04 | 1,490.719971 | 1,608.910034 | 1,490.719971 | 1,537.670044 | 933,548,992 | 0.011563 | 86.814749 | 1 | 82.775177 |
2017-05-05 | 1,540.869995 | 1,618.030029 | 1,530.310059 | 1,555.449951 | 946,035,968 | 0.015012 | 87.478103 | 1 | 90.849708 |
2017-05-06 | 1,556.810059 | 1,578.800049 | 1,542.5 | 1,578.800049 | 582,529,984 | 0.011344 | 88.309903 | 1 | 98.003269 |
2017-05-07 | 1,579.469971 | 1,596.719971 | 1,559.76001 | 1,596.709961 | 1,080,029,952 | 0.079313 | 88.917978 | 1 | 103.919776 |
2017-05-08 | 1,596.920044 | 1,723.349976 | 1,596.920044 | 1,723.349976 | 1,340,320,000 | 0.018574 | 92.062139 | 1 | 117.473282 |
2017-05-09 | 1,723.890015 | 1,833.48999 | 1,716.300049 | 1,755.359985 | 1,167,920,000 | 0.018099 | 92.631228 | 1 | 129.306904 |
2017-05-10 | 1,756.52002 | 1,788.439941 | 1,719.099976 | 1,787.130005 | 915,723,008 | 0.034379 | 93.1557 | 1 | 139.639038 |
2017-05-11 | 1,780.369995 | 1,873.930054 | 1,755.349976 | 1,848.569946 | 799,489,984 | -0.067257 | 94.039277 | 1 | 151.043878 |
2017-05-12 | 1,845.76001 | 1,856.150024 | 1,694.01001 | 1,724.23999 | 740,984,000 | 0.046786 | 73.391602 | 0.893004 | 148.339937 |
2017-05-13 | 1,723.119995 | 1,812.98999 | 1,651.079956 | 1,804.910034 | 579,635,008 | 0.002216 | 76.930876 | 0.693944 | 150.966199 |
2017-05-14 | 1,800.859985 | 1,831.420044 | 1,776.619995 | 1,808.910034 | 437,196,000 | -0.038963 | 77.093575 | 0.403693 | 151.622487 |
2017-05-15 | 1,808.439941 | 1,812.800049 | 1,708.540039 | 1,738.430054 | 731,529,024 | -0.002289 | 67.994111 | 0.216323 | 144.786447 |
2017-05-16 | 1,741.699951 | 1,785.939941 | 1,686.540039 | 1,734.449951 | 959,044,992 | 0.06033 | 67.509519 | 0.101971 | 137.463086 |
2017-05-17 | 1,726.72998 | 1,864.050049 | 1,661.910034 | 1,839.089966 | 1,064,729,984 | 0.026948 | 72.964854 | 0.081736 | 138.50623 |
2017-05-18 | 1,818.699951 | 1,904.47998 | 1,807.119995 | 1,888.650024 | 894,321,024 | 0.05245 | 75.097537 | 0.097397 | 141.698599 |
2017-05-19 | 1,897.369995 | 2,004.52002 | 1,890.25 | 1,987.709961 | 1,157,289,984 | 0.04881 | 78.712282 | 0.179022 | 150.487161 |
2017-05-20 | 1,984.23999 | 2,084.72998 | 1,974.920044 | 2,084.72998 | 961,336,000 | -0.02088 | 81.538752 | 0.29363 | 163.397322 |
2017-05-21 | 2,067.030029 | 2,119.080078 | 2,037.5 | 2,041.199951 | 1,147,859,968 | 0.064766 | 76.623035 | 0.382847 | 168.177562 |
2017-05-22 | 2,043.189941 | 2,303.899902 | 2,017.869995 | 2,173.399902 | 1,942,220,032 | 0.067645 | 80.473211 | 0.43252 | 180.552075 |
2017-05-23 | 2,191.560059 | 2,320.820068 | 2,178.5 | 2,320.419922 | 1,378,749,952 | 0.053102 | 83.690333 | 0.455296 | 199.917726 |
2017-05-24 | 2,321.370117 | 2,523.719971 | 2,321.370117 | 2,443.639893 | 1,725,379,968 | -0.056743 | 85.801694 | 0.510124 | 222.641494 |
2017-05-25 | 2,446.23999 | 2,763.709961 | 2,285.300049 | 2,304.97998 | 2,406,700,032 | -0.044495 | 74.16636 | 0.543718 | 226.846601 |
2017-05-26 | 2,320.889893 | 2,573.790039 | 2,071.98999 | 2,202.419922 | 1,763,480,064 | -0.074259 | 66.936077 | 0.500533 | 219.374624 |
2017-05-27 | 2,196.27002 | 2,260.199951 | 1,855.829956 | 2,038.869995 | 1,700,480,000 | 0.05735 | 57.336799 | 0.342295 | 197.973798 |
2017-05-28 | 2,054.080078 | 2,267.340088 | 2,054.080078 | 2,155.800049 | 1,147,139,968 | 0.046298 | 61.579142 | 0.174041 | 188.278411 |
2017-05-29 | 2,159.429932 | 2,307.050049 | 2,107.169922 | 2,255.610107 | 994,625,024 | -0.035529 | 64.796987 | 0.102675 | 186.498743 |
2017-05-30 | 2,255.360107 | 2,301.959961 | 2,124.570068 | 2,175.469971 | 1,443,970,048 | 0.050996 | 60.421279 | 0.11996 | 176.586129 |
2017-05-31 | 2,187.189941 | 2,311.080078 | 2,145.570068 | 2,286.409912 | 1,544,829,952 | 0.053127 | 64.041368 | 0.170732 | 175.657369 |
2017-06-01 | 2,288.330078 | 2,448.389893 | 2,288.330078 | 2,407.879883 | 1,653,180,032 | 0.033503 | 67.541989 | 0.203098 | 182.617826 |
2017-06-02 | 2,404.030029 | 2,488.550049 | 2,373.320068 | 2,488.550049 | 1,317,030,016 | 0.010769 | 69.6548 | 0.259467 | 192.425288 |
2017-06-03 | 2,493.719971 | 2,581.909912 | 2,423.570068 | 2,515.350098 | 1,514,950,016 | -0.001407 | 70.345418 | 0.330832 | 200.054212 |
2017-06-04 | 2,547.790039 | 2,585.889893 | 2,452.540039 | 2,511.810059 | 1,355,120,000 | 0.069671 | 70.118412 | 0.401539 | 203.469072 |
2017-06-05 | 2,512.399902 | 2,686.810059 | 2,510.219971 | 2,686.810059 | 1,369,309,952 | 0.06565 | 74.499351 | 0.455114 | 217.785911 |
2017-06-06 | 2,690.840088 | 2,999.909912 | 2,690.840088 | 2,863.199951 | 2,089,609,984 | -0.045767 | 78.000403 | 0.513962 | 240.591905 |
2017-06-07 | 2,869.379883 | 2,869.379883 | 2,700.560059 | 2,732.159912 | 1,517,709,952 | 0.026887 | 70.280735 | 0.582462 | 245.264725 |
2017-06-08 | 2,720.48999 | 2,815.300049 | 2,670.949951 | 2,805.620117 | 1,281,170,048 | 0.006483 | 71.956331 | 0.64367 | 251.9908 |
2017-06-09 | 2,807.439941 | 2,901.709961 | 2,795.620117 | 2,823.810059 | 1,348,950,016 | 0.043877 | 72.371714 | 0.675183 | 255.839876 |
2017-06-10 | 2,828.139893 | 2,950.98999 | 2,746.550049 | 2,947.709961 | 2,018,889,984 | 0.003528 | 75.079394 | 0.710034 | 265.823733 |
2017-06-11 | 2,942.409912 | 2,996.600098 | 2,840.530029 | 2,958.110107 | 1,752,400,000 | -0.100902 | 75.298233 | 0.748687 | 271.446154 |
2017-06-12 | 2,953.219971 | 2,997.26001 | 2,518.560059 | 2,659.629883 | 2,569,530,112 | 0.021578 | 59.224169 | 0.70631 | 248.947393 |
2017-06-13 | 2,680.909912 | 2,789.040039 | 2,650.379883 | 2,717.02002 | 1,781,200,000 | -0.07753 | 60.950267 | 0.558451 | 233.061281 |
2017-06-14 | 2,716.879883 | 2,786.830078 | 2,412.939941 | 2,506.370117 | 1,696,560,000 | -0.016674 | 52.213444 | 0.301141 | 201.154948 |
2017-06-15 | 2,499.580078 | 2,534.709961 | 2,212.959961 | 2,464.580078 | 2,026,259,968 | 0.021902 | 50.661929 | 0.124675 | 170.531066 |
2017-06-16 | 2,469.570068 | 2,539.919922 | 2,385.149902 | 2,518.560059 | 1,195,190,016 | 0.054523 | 52.620367 | 0.028389 | 148.900718 |
2017-06-17 | 2,514.01001 | 2,685.189941 | 2,484.959961 | 2,655.879883 | 1,534,509,952 | -0.04051 | 57.267366 | 0.05298 | 141.211277 |
2017-06-18 | 2,655.350098 | 2,662.100098 | 2,516.330078 | 2,548.290039 | 1,178,659,968 | 0.016211 | 52.890332 | 0.086628 | 124.994876 |
2017-06-19 | 2,549.030029 | 2,662.850098 | 2,549.030029 | 2,589.600098 | 1,446,840,064 | 0.051046 | 54.333573 | 0.129494 | 114.160664 |
2017-06-20 | 2,591.26001 | 2,763.449951 | 2,589.820068 | 2,721.790039 | 1,854,189,952 | -0.01201 | 58.694366 | 0.154895 | 114.916412 |
2017-06-21 | 2,709.429932 | 2,772.01001 | 2,660.399902 | 2,689.100098 | 1,626,579,968 | 0.006065 | 57.23871 | 0.191843 | 111.591189 |
2017-06-22 | 2,691.030029 | 2,723.73999 | 2,642.360107 | 2,705.409912 | 1,097,939,968 | 0.0146 | 57.801031 | 0.239103 | 109.015331 |
2017-06-23 | 2,707.340088 | 2,765.169922 | 2,706.370117 | 2,744.909912 | 961,318,976 | -0.049615 | 59.200366 | 0.279265 | 108.905865 |
2017-06-24 | 2,738.52002 | 2,757.939941 | 2,583.189941 | 2,608.719971 | 982,750,016 | -0.007402 | 52.710313 | 0.278399 | 96.714854 |
2017-06-25 | 2,607.25 | 2,682.26001 | 2,552.120117 | 2,589.409912 | 1,161,100,032 | -0.042851 | 51.842486 | 0.24081 | 84.520925 |
2017-06-26 | 2,590.570068 | 2,615.25 | 2,376.290039 | 2,478.449951 | 1,663,280,000 | 0.029857 | 47.048964 | 0.16243 | 65.152569 |
2017-06-27 | 2,478.449951 | 2,552.449951 | 2,332.98999 | 2,552.449951 | 1,489,789,952 | 0.008752 | 50.346353 | 0.125386 | 55.138585 |
2017-06-28 | 2,553.030029 | 2,603.97998 | 2,484.419922 | 2,574.790039 | 1,183,869,952 | -0.013776 | 51.331679 | 0.1342 | 48.446627 |
2017-06-29 | 2,567.560059 | 2,588.830078 | 2,510.47998 | 2,539.320068 | 949,979,008 | -0.02303 | 49.64713 | 0.205281 | 39.822028 |
2017-06-30 | 2,539.23999 | 2,559.25 | 2,478.429932 | 2,480.840088 | 860,273,024 | -0.018659 | 46.913576 | 0.225299 | 27.945982 |
2017-07-01 | 2,492.600098 | 2,515.27002 | 2,419.22998 | 2,434.550049 | 779,913,984 | 0.029541 | 44.810391 | 0.179744 | 14.630262 |
2017-07-02 | 2,436.399902 | 2,514.280029 | 2,394.840088 | 2,506.469971 | 803,747,008 | 0.022977 | 48.661356 | 0.11641 | 9.768192 |
2017-07-03 | 2,498.560059 | 2,595 | 2,480.469971 | 2,564.060059 | 964,112,000 | 0.014656 | 51.575181 | 0.135461 | 10.441642 |
2017-07-04 | 2,561 | 2,631.590088 | 2,559.350098 | 2,601.639893 | 985,516,032 | 0.000135 | 53.43253 | 0.260248 | 13.848101 |
2017-07-05 | 2,602.870117 | 2,622.649902 | 2,538.550049 | 2,601.98999 | 941,566,016 | 0.002525 | 53.450443 | 0.416035 | 16.387095 |
2017-07-06 | 2,608.100098 | 2,616.719971 | 2,581.689941 | 2,608.560059 | 761,956,992 | -0.034464 | 53.809526 | 0.536841 | 18.713695 |
2017-07-07 | 2,608.590088 | 2,916.139893 | 2,498.870117 | 2,518.659912 | 917,411,968 | 0.020916 | 48.317196 | 0.567795 | 13.151747 |
2017-07-08 | 2,520.27002 | 2,571.340088 | 2,492.310059 | 2,571.340088 | 733,329,984 | -0.020573 | 51.444752 | 0.57697 | 12.846625 |
2017-07-09 | 2,572.610107 | 2,635.48999 | 2,517.590088 | 2,518.439941 | 527,856,000 | -0.057925 | 48.284914 | 0.542307 | 8.241215 |
2017-07-10 | 2,525.25 | 2,537.159912 | 2,321.129883 | 2,372.560059 | 1,111,200,000 | -0.014655 | 40.836041 | 0.487622 | -7.098072 |
2017-07-11 | 2,385.889893 | 2,413.469971 | 2,296.810059 | 2,337.790039 | 1,329,760,000 | 0.026114 | 39.280607 | 0.335824 | -21.808818 |
2017-07-12 | 2,332.77002 | 2,423.709961 | 2,275.139893 | 2,398.840088 | 1,117,410,048 | -0.017067 | 43.360012 | 0.19891 | -28.215709 |
2017-07-13 | 2,402.699951 | 2,425.219971 | 2,340.830078 | 2,357.899902 | 835,769,984 | -0.052827 | 41.353551 | 0.121148 | -36.17969 |
2017-07-14 | 2,360.590088 | 2,363.25 | 2,183.219971 | 2,233.340088 | 882,502,976 | -0.104991 | 35.909051 | 0.125299 | -51.943367 |
2017-07-15 | 2,230.120117 | 2,231.139893 | 1,990.410034 | 1,998.859985 | 993,608,000 | -0.03454 | 28.3439 | 0.109954 | -82.406845 |
2017-07-16 | 1,991.97998 | 2,058.77002 | 1,843.030029 | 1,929.819946 | 1,182,870,016 | 0.154724 | 26.569021 | 0.062904 | -110.8426 |
2017-07-17 | 1,932.619995 | 2,230.48999 | 1,932.619995 | 2,228.409912 | 1,201,760,000 | 0.040598 | 43.149659 | 0.083484 | -108.03902 |
2017-07-18 | 2,233.52002 | 2,387.610107 | 2,164.77002 | 2,318.879883 | 1,512,450,048 | -0.0196 | 47.05083 | 0.218804 | -97.394291 |
2017-07-19 | 2,323.080078 | 2,397.169922 | 2,260.22998 | 2,273.429932 | 1,245,100,032 | 0.239361 | 45.366561 | 0.446651 | -91.570134 |
2017-07-20 | 2,269.889893 | 2,900.699951 | 2,269.889893 | 2,817.600098 | 2,249,260,032 | -0.05318 | 62.61983 | 0.650348 | -42.553928 |
2017-07-21 | 2,838.409912 | 2,838.409912 | 2,621.850098 | 2,667.76001 | 1,489,449,984 | 0.053363 | 57.257843 | 0.781544 | -15.619028 |
2017-07-22 | 2,668.629883 | 2,862.419922 | 2,657.709961 | 2,810.120117 | 1,177,129,984 | -0.028369 | 60.70088 | 0.86459 | 17.01817 |
2017-07-23 | 2,808.100098 | 2,832.179932 | 2,653.939941 | 2,730.399902 | 1,072,840,000 | 0.008958 | 57.888695 | 0.889574 | 36.035238 |
2017-07-24 | 2,732.699951 | 2,777.26001 | 2,699.189941 | 2,754.860107 | 866,473,984 | -0.064751 | 58.523625 | 0.907417 | 52.475234 |
2017-07-25 | 2,757.5 | 2,768.080078 | 2,480.959961 | 2,576.47998 | 1,460,089,984 | -0.018254 | 52.327396 | 0.870929 | 50.52781 |
2017-07-26 | 2,577.77002 | 2,610.76001 | 2,450.800049 | 2,529.449951 | 937,404,032 | 0.056269 | 50.800267 | 0.827175 | 44.674552 |
2017-07-27 | 2,538.709961 | 2,693.320068 | 2,529.340088 | 2,671.780029 | 789,104,000 | 0.051363 | 55.073488 | 0.768887 | 50.933521 |
2017-07-28 | 2,679.72998 | 2,897.449951 | 2,679.72998 | 2,809.01001 | 1,380,099,968 | -0.029391 | 58.789975 | 0.756324 | 66.203953 |
2017-07-29 | 2,807.02002 | 2,808.76001 | 2,692.800049 | 2,726.449951 | 803,745,984 | 0.011271 | 55.799332 | 0.781016 | 70.827519 |
2017-07-30 | 2,724.389893 | 2,758.530029 | 2,644.850098 | 2,757.179932 | 705,942,976 | 0.042855 | 56.682616 | 0.805718 | 76.094213 |
2017-07-31 | 2,763.23999 | 2,889.620117 | 2,720.610107 | 2,875.340088 | 860,574,976 | -0.05463 | 59.99316 | 0.80539 | 88.779252 |
2017-08-01 | 2,871.300049 | 2,921.350098 | 2,685.610107 | 2,718.26001 | 1,324,669,952 | -0.002792 | 54.076453 | 0.755656 | 85.175339 |
2017-08-02 | 2,727.129883 | 2,762.530029 | 2,668.590088 | 2,710.669922 | 1,094,950,016 | 0.0347 | 53.800349 | 0.66752 | 80.775624 |
2017-08-03 | 2,709.560059 | 2,813.310059 | 2,685.139893 | 2,804.72998 | 804,796,992 | 0.032502 | 56.747611 | 0.557045 | 83.9114 |
2017-08-04 | 2,806.929932 | 2,899.330078 | 2,743.719971 | 2,895.889893 | 1,002,120,000 | 0.123285 | 59.447705 | 0.521524 | 92.683966 |
2017-08-05 | 2,897.629883 | 3,290.01001 | 2,874.830078 | 3,252.909912 | 1,945,699,968 | -0.01198 | 67.899576 | 0.617937 | 126.98106 |
2017-08-06 | 3,257.610107 | 3,293.290039 | 3,155.600098 | 3,213.939941 | 1,105,030,016 | 0.051339 | 66.275842 | 0.775616 | 149.29621 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.