Date string | open float64 | high float64 | low float64 | close float64 | volume int64 | rsi float64 | macd float64 | macd_signal float64 | bb_width float64 | atr float64 | dist_sma50 float64 | obv_pct float64 | adx float64 | stoch_rsi_k float64 | stoch_rsi_d float64 | return float64 | target int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-12-16 | 465.208008 | 465.208008 | 443.851013 | 454.93399 | 107,944,000 | 70.830012 | 29.508816 | 24.305283 | 0.361196 | 20.423493 | 0.244345 | -0.080863 | 46.382624 | 0.704001 | 0.67059 | 0.002515 | 1 |
2015-12-17 | 454.777008 | 457.859985 | 448.858002 | 456.078003 | 47,978,400 | 71.062621 | 29.660386 | 25.376304 | 0.36182 | 19.607671 | 0.237223 | 0.039104 | 48.148843 | 0.678593 | 0.692479 | 0.016528 | 1 |
2015-12-18 | 455.846985 | 465.177002 | 454.940002 | 463.615997 | 60,220,100 | 72.612352 | 30.042448 | 26.309532 | 0.360081 | 18.938337 | 0.247535 | 0.047234 | 49.908401 | 0.550768 | 0.644454 | -0.002791 | 0 |
2015-12-19 | 463.552002 | 465.580994 | 456.765015 | 462.321991 | 47,892,700 | 71.900493 | 29.896195 | 27.026865 | 0.360224 | 18.215312 | 0.235126 | -0.035871 | 51.548947 | 0.486179 | 0.571847 | -0.042475 | 0 |
2015-12-20 | 462.234009 | 462.644989 | 434.338013 | 442.684998 | 75,409,400 | 61.971621 | 27.874428 | 27.196377 | 0.351322 | 18.936145 | 0.174598 | -0.058581 | 50.970382 | 0.288234 | 0.441727 | -0.00914 | 0 |
2015-12-21 | 442.838013 | 444.729004 | 427.312012 | 438.639008 | 77,639,696 | 60.129204 | 25.650008 | 26.887103 | 0.327756 | 18.827634 | 0.156912 | -0.064067 | 49.876661 | 0.134698 | 0.303037 | -0.004712 | 0 |
2015-12-22 | 437.436005 | 443.687988 | 435.515991 | 436.571991 | 50,840,400 | 59.16151 | 23.450031 | 26.199689 | 0.295442 | 18.066517 | 0.1469 | -0.044824 | 48.861063 | 0 | 0.140977 | 0.013352 | 1 |
2015-12-23 | 436.720001 | 444.528992 | 436.618988 | 442.401001 | 47,161,400 | 61.064489 | 21.924157 | 25.344583 | 0.258428 | 17.344409 | 0.159838 | 0.043532 | 47.952398 | 0.031332 | 0.055343 | 0.028445 | 1 |
2015-12-24 | 443.091003 | 458.455994 | 443.076996 | 454.984985 | 57,157,200 | 64.870298 | 21.482675 | 24.572201 | 0.216563 | 17.252308 | 0.190119 | 0.050558 | 47.645698 | 0.125326 | 0.052219 | 0.001468 | 1 |
2015-12-25 | 454.855011 | 458.304993 | 452.075012 | 455.653015 | 39,078,500 | 65.065515 | 20.945258 | 23.846813 | 0.195185 | 16.464999 | 0.187561 | 0.032903 | 47.360905 | 0.242346 | 0.133001 | -0.084229 | 0 |
2015-12-26 | 455.756012 | 457.489014 | 405.76001 | 417.273987 | 116,166,000 | 48.418469 | 17.223937 | 22.522237 | 0.171226 | 18.983856 | 0.085113 | -0.094693 | 44.064027 | 0.211014 | 0.192895 | 0.013298 | 1 |
2015-12-27 | 416.514008 | 424.006989 | 408.882996 | 422.822998 | 53,591,200 | 50.394625 | 14.554745 | 20.928739 | 0.1486 | 18.708152 | 0.097469 | 0.048254 | 41.00264 | 0.14092 | 0.198093 | -0.001287 | 0 |
2015-12-28 | 423.342987 | 429.769012 | 418.480988 | 422.278992 | 49,638,600 | 50.191609 | 12.254234 | 19.193838 | 0.144236 | 18.178143 | 0.093281 | -0.042638 | 38.299519 | 0.045346 | 0.132427 | 0.025348 | 1 |
2015-12-29 | 422.097992 | 432.983002 | 420.627014 | 432.983002 | 51,596,500 | 54.109041 | 11.166072 | 17.588285 | 0.13644 | 17.762274 | 0.117942 | 0.046293 | 35.96411 | 0.123748 | 0.103338 | -0.014696 | 0 |
2015-12-30 | 433.299988 | 434.386993 | 422.084015 | 426.619995 | 46,889,400 | 51.515248 | 9.678684 | 16.006365 | 0.128843 | 17.372325 | 0.096429 | -0.040209 | 33.874655 | 0.142514 | 0.103869 | 0.009252 | 1 |
2015-12-31 | 425.875 | 432.92099 | 418.734985 | 430.566986 | 45,996,600 | 53.019671 | 8.717913 | 14.548674 | 0.129976 | 17.14473 | 0.099818 | 0.041095 | 31.711352 | 0.184462 | 0.150241 | 0.008749 | 1 |
2016-01-01 | 430.721008 | 436.246002 | 427.515015 | 434.334015 | 36,278,900 | 54.471662 | 8.166326 | 13.272205 | 0.130137 | 16.543749 | 0.104015 | 0.031134 | 29.91154 | 0.191986 | 0.172987 | -0.002063 | 0 |
2016-01-02 | 434.622009 | 436.062012 | 431.869995 | 433.437988 | 30,096,600 | 54.043803 | 7.56963 | 12.13169 | 0.130224 | 15.661482 | 0.096349 | -0.025048 | 28.240286 | 0.261959 | 0.212803 | -0.007907 | 0 |
2016-01-03 | 433.578003 | 433.743011 | 424.705994 | 430.010986 | 39,633,800 | 52.350144 | 6.74249 | 11.05385 | 0.132399 | 15.188306 | 0.082364 | -0.033833 | 26.294067 | 0.277292 | 0.243746 | 0.007163 | 1 |
2016-01-04 | 430.061005 | 434.516998 | 429.084015 | 433.091003 | 38,477,500 | 53.752919 | 6.263308 | 10.095742 | 0.123694 | 14.491497 | 0.083954 | 0.033997 | 24.428188 | 0.29818 | 0.279144 | -0.002611 | 0 |
2016-01-05 | 433.069 | 434.182007 | 429.675995 | 431.959991 | 34,522,600 | 53.134333 | 5.726281 | 9.221849 | 0.120534 | 13.778248 | 0.075674 | -0.029499 | 22.695587 | 0.279969 | 0.285147 | -0.006609 | 0 |
2016-01-06 | 431.855988 | 431.855988 | 426.341003 | 429.105011 | 34,042,500 | 51.522515 | 5.012528 | 8.379985 | 0.116287 | 13.195444 | 0.063585 | -0.029973 | 21.365253 | 0.263397 | 0.280516 | 0.06745 | 1 |
2016-01-07 | 430.010986 | 458.765991 | 429.076996 | 458.048004 | 87,562,200 | 63.583104 | 6.705041 | 8.044996 | 0.111462 | 14.373555 | 0.128417 | 0.079478 | 21.432067 | 0.460233 | 0.334533 | -0.010519 | 0 |
2016-01-08 | 457.537994 | 462.93399 | 447.937988 | 453.230011 | 56,993,000 | 60.868369 | 7.570331 | 7.950063 | 0.104061 | 14.418015 | 0.1096 | -0.047922 | 21.719178 | 0.639465 | 0.454365 | -0.012398 | 0 |
2016-01-09 | 453.382996 | 454.640015 | 446.889008 | 447.610992 | 32,278,000 | 57.770447 | 7.713752 | 7.902801 | 0.105716 | 13.941801 | 0.089146 | -0.028507 | 21.88836 | 0.765959 | 0.621886 | 0.000849 | 1 |
2016-01-10 | 448.238007 | 448.30899 | 440.351013 | 447.990997 | 35,995,900 | 57.926403 | 7.768528 | 7.875946 | 0.107987 | 13.514385 | 0.083686 | 0.032723 | 21.442653 | 0.654839 | 0.686754 | 0.000975 | 1 |
2016-01-11 | 448.697998 | 450.661987 | 443.855011 | 448.428009 | 40,450,000 | 58.117961 | 7.757774 | 7.852312 | 0.110182 | 13.035284 | 0.07828 | 0.035607 | 21.183523 | 0.563555 | 0.661451 | -0.028406 | 0 |
2016-01-12 | 448.182007 | 448.182007 | 435.690002 | 435.690002 | 115,607,000 | 50.850533 | 6.644803 | 7.61081 | 0.109866 | 13.01405 | 0.042006 | -0.098267 | 20.205967 | 0.374907 | 0.531101 | -0.007618 | 0 |
2016-01-13 | 434.665009 | 435.186005 | 424.442993 | 432.371002 | 173,888,000 | 49.126765 | 5.43233 | 7.175114 | 0.103989 | 12.887833 | 0.028542 | -0.163914 | 19.10991 | 0.182377 | 0.373613 | -0.004776 | 0 |
2016-01-14 | 432.287994 | 433.324005 | 427.845001 | 430.306 | 43,945,500 | 48.035712 | 4.25575 | 6.591241 | 0.096344 | 12.358631 | 0.018681 | -0.049546 | 18.092143 | 0 | 0.185762 | -0.153321 | 0 |
2016-01-15 | 430.255005 | 430.255005 | 364.330994 | 364.330994 | 153,351,008 | 27.229018 | -1.977534 | 4.877486 | 0.16968 | 16.188372 | -0.137979 | -0.181908 | 20.066084 | 0 | 0.060792 | 0.063692 | 1 |
2016-01-16 | 365.072998 | 390.557007 | 354.914001 | 387.536011 | 120,352,000 | 37.485669 | -4.987512 | 2.904487 | 0.192378 | 17.577988 | -0.084353 | 0.174508 | 22.147845 | 0.094044 | 0.031348 | -0.013514 | 0 |
2016-01-17 | 387.152008 | 390.964996 | 380.09201 | 382.299011 | 45,319,600 | 36.244102 | -7.706686 | 0.782252 | 0.216413 | 17.09906 | -0.097789 | -0.055949 | 24.049088 | 0.176704 | 0.090249 | 0.012736 | 1 |
2016-01-18 | 381.733002 | 388.104004 | 376.665009 | 387.167999 | 54,403,900 | 38.290535 | -9.360858 | -1.24637 | 0.233048 | 16.694769 | -0.086983 | 0.071144 | 25.910768 | 0.278128 | 0.182959 | -0.018129 | 0 |
2016-01-19 | 387.026001 | 387.730011 | 378.971985 | 380.148987 | 46,819,800 | 36.473049 | -11.110106 | -3.219117 | 0.252729 | 16.127859 | -0.103655 | -0.05716 | 27.639472 | 0.268843 | 0.241225 | 0.105435 | 1 |
2016-01-20 | 379.73999 | 425.266998 | 376.598999 | 420.230011 | 121,720,000 | 50.826549 | -9.156643 | -4.406622 | 0.252713 | 18.452155 | -0.011839 | 0.157611 | 26.559673 | 0.402551 | 0.316507 | -0.02372 | 0 |
2016-01-21 | 419.631989 | 422.877014 | 406.299988 | 410.261993 | 68,338,000 | 47.926343 | -8.316972 | -5.188692 | 0.253633 | 18.318217 | -0.03759 | -0.076441 | 25.557004 | 0.506217 | 0.392537 | -0.067688 | 0 |
2016-01-22 | 409.751007 | 410.410004 | 375.282013 | 382.492004 | 91,546,600 | 40.92091 | -9.779599 | -6.106873 | 0.266639 | 19.518915 | -0.103636 | -0.110876 | 25.835257 | 0.569212 | 0.49266 | 0.01307 | 1 |
2016-01-23 | 382.43399 | 394.542999 | 381.980988 | 387.490997 | 56,247,400 | 42.548896 | -10.415304 | -6.96856 | 0.275041 | 19.021994 | -0.092955 | 0.076619 | 26.093635 | 0.518167 | 0.531199 | 0.039949 | 1 |
2016-01-24 | 388.10199 | 405.484985 | 387.51001 | 402.971008 | 54,824,800 | 47.384022 | -9.559797 | -7.486807 | 0.275383 | 18.948565 | -0.057338 | 0.069366 | 25.655125 | 0.530576 | 0.539318 | -0.027905 | 0 |
2016-01-25 | 402.316986 | 402.316986 | 388.553986 | 391.726013 | 59,062,400 | 44.457023 | -9.677622 | -7.92497 | 0.278841 | 18.624883 | -0.083769 | -0.069881 | 25.247938 | 0.625934 | 0.558225 | 0.00109 | 1 |
2016-01-26 | 392.002014 | 397.765991 | 390.575012 | 392.153015 | 58,147,000 | 44.596976 | -9.625585 | -8.265093 | 0.28159 | 17.808176 | -0.082625 | 0.073966 | 24.869835 | 0.705947 | 0.620819 | 0.007188 | 1 |
2016-01-27 | 392.444 | 396.842987 | 391.782013 | 394.971985 | 47,424,400 | 45.572005 | -9.250248 | -8.462124 | 0.26625 | 16.897661 | -0.07514 | 0.056172 | 24.518739 | 0.747556 | 0.693146 | -0.037175 | 0 |
2016-01-28 | 395.145996 | 395.502014 | 379.734985 | 380.289001 | 59,247,900 | 41.477465 | -10.022056 | -8.77411 | 0.25562 | 16.816902 | -0.107964 | -0.066444 | 24.753072 | 0.705715 | 0.71974 | -0.002143 | 0 |
2016-01-29 | 380.108002 | 384.378998 | 365.451996 | 379.473999 | 86,125,296 | 41.255889 | -10.577552 | -9.134799 | 0.244453 | 16.967623 | -0.10837 | -0.10346 | 25.544232 | 0.574941 | 0.676071 | -0.003212 | 0 |
2016-01-30 | 378.86499 | 380.916992 | 376.490997 | 378.255005 | 30,284,400 | 40.903922 | -10.98947 | -9.505733 | 0.227389 | 16.071793 | -0.108146 | -0.040578 | 26.278881 | 0.422349 | 0.567668 | -0.025084 | 0 |
2016-01-31 | 378.292999 | 380.346985 | 367.834991 | 368.766998 | 37,894,300 | 38.174048 | -11.943839 | -9.993354 | 0.206868 | 15.817521 | -0.127793 | -0.052922 | 27.293377 | 0.260581 | 0.419291 | 0.011631 | 1 |
2016-02-01 | 369.350006 | 378.071991 | 367.957001 | 373.056 | 51,656,700 | 40.119537 | -12.213309 | -10.437345 | 0.189634 | 15.410198 | -0.115107 | 0.076173 | 28.235409 | 0.230702 | 0.304544 | 0.003731 | 1 |
2016-02-02 | 372.920013 | 375.882996 | 372.920013 | 374.447998 | 40,378,700 | 40.770955 | -12.174207 | -10.784718 | 0.16787 | 14.521111 | -0.108858 | 0.055328 | 29.110153 | 0.192602 | 0.227962 | -0.012015 | 0 |
2016-02-03 | 374.645996 | 374.950012 | 368.045013 | 369.949005 | 45,933,400 | 39.283492 | -12.363729 | -11.10052 | 0.141526 | 13.977103 | -0.11555 | -0.05964 | 30.128707 | 0.19102 | 0.204775 | 0.053102 | 1 |
2016-02-04 | 370.174011 | 391.608002 | 369.993011 | 389.593994 | 69,285,504 | 48.174655 | -10.804195 | -11.041255 | 0.132086 | 14.525809 | -0.065665 | 0.095665 | 29.522944 | 0.43967 | 0.274431 | -0.007816 | 0 |
2016-02-05 | 388.89801 | 391.093994 | 385.571991 | 386.549011 | 43,825,000 | 47.025179 | -9.702118 | -10.773427 | 0.132087 | 13.88268 | -0.069865 | -0.055228 | 28.96045 | 0.666274 | 0.432321 | -0.02594 | 0 |
2016-02-06 | 386.588989 | 386.631012 | 372.386993 | 376.522003 | 49,249,300 | 43.356523 | -9.527977 | -10.524337 | 0.13383 | 13.90849 | -0.090179 | -0.065691 | 29.121469 | 0.801092 | 0.635679 | 0.00026 | 1 |
2016-02-07 | 376.514008 | 380.871002 | 374.903015 | 376.619995 | 37,076,300 | 43.402993 | -9.275144 | -10.274499 | 0.135764 | 13.341312 | -0.086158 | 0.052931 | 29.270987 | 0.642046 | 0.703137 | -0.008425 | 0 |
2016-02-08 | 376.756989 | 379.878998 | 373.334015 | 373.446991 | 47,671,100 | 42.19585 | -9.224473 | -10.064494 | 0.138208 | 12.855859 | -0.090802 | -0.064636 | 29.491245 | 0.481078 | 0.641405 | 0.006914 | 1 |
2016-02-09 | 373.423004 | 377.246002 | 372.89801 | 376.028992 | 55,318,500 | 43.571191 | -8.87368 | -9.826331 | 0.112658 | 12.248155 | -0.081716 | 0.080187 | 29.719615 | 0.488233 | 0.537119 | 0.014946 | 1 |
2016-02-10 | 376.145996 | 385.483002 | 375.78299 | 381.648987 | 85,130,896 | 46.552082 | -8.049399 | -9.470944 | 0.092595 | 12.066144 | -0.065485 | 0.114242 | 29.066928 | 0.593197 | 0.520836 | -0.005227 | 0 |
2016-02-11 | 382.114014 | 383.130005 | 376.398987 | 379.653992 | 74,375,600 | 45.630589 | -7.471008 | -9.070957 | 0.092743 | 11.685064 | -0.067504 | -0.089575 | 28.460861 | 0.707681 | 0.59637 | 0.01214 | 1 |
2016-02-12 | 379.686005 | 384.95401 | 379.600006 | 384.263 | 67,042,800 | 48.182579 | -6.565043 | -8.569774 | 0.091961 | 11.232845 | -0.052894 | 0.088688 | 27.700885 | 0.86112 | 0.720666 | 0.01977 | 1 |
2016-02-13 | 384.640991 | 391.859985 | 384.640991 | 391.859985 | 61,911,700 | 52.167891 | -5.174399 | -7.890699 | 0.080625 | 10.973141 | -0.031122 | 0.075229 | 26.276624 | 0.915203 | 0.828001 | 0.039223 | 1 |
2016-02-14 | 392.932007 | 407.230011 | 392.932007 | 407.230011 | 74,469,800 | 59.032882 | -2.799797 | -6.872519 | 0.097773 | 11.287204 | 0.007381 | 0.084157 | 25.15297 | 1 | 0.925441 | -0.0173 | 0 |
2016-02-15 | 407.567993 | 410.381012 | 397.748993 | 400.184998 | 74,070,496 | 55.127356 | -1.469442 | -5.791903 | 0.103883 | 11.383262 | -0.008937 | -0.077208 | 24.340565 | 0.934082 | 0.949762 | 0.018249 | 1 |
2016-02-16 | 401.432007 | 408.945007 | 401.432007 | 407.488007 | 73,093,104 | 58.213566 | 0.172181 | -4.599087 | 0.115425 | 11.195887 | 0.009889 | 0.082564 | 23.586189 | 0.920253 | 0.951445 | 0.021679 | 1 |
2016-02-17 | 407.656006 | 421.166992 | 406.783997 | 416.321991 | 83,193,600 | 61.64957 | 2.161096 | -3.24705 | 0.137495 | 11.423538 | 0.032635 | 0.086806 | 23.747133 | 0.920253 | 0.924863 | 0.014534 | 1 |
2016-02-18 | 416.571991 | 425.996002 | 415.638 | 422.372986 | 76,752,600 | 63.842722 | 4.177435 | -1.762153 | 0.160344 | 11.347428 | 0.047865 | 0.073689 | 24.194143 | 0.986171 | 0.942226 | -0.00376 | 0 |
2016-02-19 | 422.730011 | 423.104004 | 417.604004 | 420.785004 | 55,711,300 | 62.827291 | 5.582905 | -0.293142 | 0.175257 | 10.929755 | 0.044432 | -0.049816 | 24.609223 | 0.984364 | 0.963596 | 0.038925 | 1 |
2016-02-20 | 421.601013 | 441.984009 | 421.601013 | 437.164001 | 93,992,096 | 68.408581 | 7.92702 | 1.350891 | 0.197516 | 11.663273 | 0.084934 | 0.088453 | 26.009595 | 0.984364 | 0.984966 | 0.003738 | 1 |
2016-02-21 | 437.77301 | 448.04599 | 429.076996 | 438.798004 | 89,820,704 | 68.910091 | 9.80359 | 3.041431 | 0.215525 | 12.18511 | 0.0887 | 0.077658 | 27.571294 | 0.984364 | 0.984364 | -0.002393 | 0 |
2016-02-22 | 438.989014 | 439.045013 | 432.916992 | 437.747986 | 85,385,200 | 68.161271 | 11.078352 | 4.648815 | 0.226783 | 11.752461 | 0.085678 | -0.068504 | 29.021444 | 0.990149 | 0.986292 | -0.038863 | 0 |
2016-02-23 | 438.255005 | 439.858002 | 417.821014 | 420.735992 | 85,244,896 | 57.297657 | 10.593767 | 5.837805 | 0.220092 | 12.48707 | 0.044125 | -0.073421 | 28.68582 | 0.823874 | 0.932796 | 0.010028 | 1 |
2016-02-24 | 420.955994 | 425.549988 | 413.907013 | 424.954987 | 67,743,696 | 59.04116 | 10.429937 | 6.756232 | 0.223174 | 12.426777 | 0.054962 | 0.06297 | 27.996087 | 0.682563 | 0.832195 | -0.000967 | 0 |
2016-02-25 | 425.036987 | 427.718994 | 420.415009 | 424.544006 | 70,798,000 | 58.789354 | 10.149936 | 7.434972 | 0.22344 | 12.060864 | 0.054181 | -0.061911 | 27.498935 | 0.529655 | 0.678697 | 0.01792 | 1 |
2016-02-26 | 424.628998 | 432.152008 | 421.619995 | 432.152008 | 61,486,000 | 62.018708 | 10.421799 | 8.032338 | 0.219523 | 11.95166 | 0.074454 | 0.057316 | 27.329003 | 0.558725 | 0.590314 | 0.000849 | 1 |
2016-02-27 | 432.838989 | 434.230988 | 428.102997 | 432.519012 | 41,893,600 | 62.172699 | 10.545307 | 8.534932 | 0.212445 | 11.535684 | 0.076475 | 0.036936 | 27.307363 | 0.537093 | 0.541824 | 0.002277 | 1 |
2016-02-28 | 432.571014 | 435.683014 | 423.820007 | 433.503998 | 53,033,400 | 62.610842 | 10.600473 | 8.94804 | 0.199226 | 11.559064 | 0.079685 | 0.045091 | 26.802232 | 0.547505 | 0.547774 | 0.009672 | 1 |
2016-02-29 | 433.437988 | 441.506989 | 431.692993 | 437.696991 | 60,694,700 | 64.49608 | 10.857374 | 9.329907 | 0.185625 | 11.434416 | 0.090687 | 0.049379 | 26.746815 | 0.558007 | 0.547535 | -0.005881 | 0 |
2016-03-01 | 437.916992 | 439.653015 | 432.319 | 435.122986 | 74,895,800 | 62.415507 | 10.729586 | 9.609843 | 0.171403 | 11.14153 | 0.084992 | -0.058065 | 26.695356 | 0.534524 | 0.546679 | -0.025588 | 0 |
2016-03-02 | 435.131012 | 435.916992 | 423.989014 | 423.989014 | 74,955,296 | 54.261573 | 9.619012 | 9.611676 | 0.147195 | 11.197705 | 0.057847 | -0.061694 | 25.680015 | 0.353537 | 0.482023 | -0.005514 | 0 |
2016-03-03 | 423.911987 | 425.372986 | 419.411011 | 421.651001 | 100,484,000 | 52.704517 | 8.452778 | 9.379897 | 0.122407 | 10.823724 | 0.052576 | -0.088143 | 24.256663 | 0.146907 | 0.344989 | -0.025405 | 0 |
2016-03-04 | 421.835999 | 425.178009 | 410.938995 | 410.938995 | 90,856,096 | 46.167804 | 6.588215 | 8.82156 | 0.105426 | 11.067674 | 0.026829 | -0.087402 | 22.917614 | 0 | 0.166815 | -0.025232 | 0 |
2016-03-05 | 410.781006 | 411.256989 | 394.035004 | 400.570007 | 135,384,992 | 40.882184 | 4.22514 | 7.902276 | 0.111047 | 11.507267 | -0.00089 | -0.142711 | 22.931139 | 0 | 0.048969 | 0.017817 | 1 |
2016-03-06 | 400.524994 | 411.907013 | 395.778015 | 407.707001 | 91,212,496 | 45.506672 | 2.894911 | 6.900803 | 0.104686 | 11.837391 | 0.015889 | 0.112154 | 22.876401 | 0.056508 | 0.018836 | 0.016222 | 1 |
2016-03-07 | 407.756989 | 415.916992 | 406.30899 | 414.321014 | 85,762,400 | 49.452848 | 2.347331 | 5.990109 | 0.100582 | 11.678149 | 0.030724 | 0.094818 | 22.403373 | 0.177492 | 0.078 | -0.000842 | 0 |
2016-03-08 | 414.464996 | 416.243011 | 411.093994 | 413.971985 | 70,311,696 | 49.250163 | 1.863723 | 5.164832 | 0.101587 | 11.211782 | 0.028484 | -0.071004 | 21.929104 | 0.295614 | 0.176538 | 0.002145 | 1 |
2016-03-09 | 413.894012 | 416.032013 | 411.605988 | 414.859985 | 70,012,304 | 49.813738 | 1.534427 | 4.438751 | 0.103552 | 10.727085 | 0.028916 | 0.076105 | 21.488711 | 0.365183 | 0.27943 | 0.005474 | 1 |
2016-03-10 | 414.743988 | 417.511993 | 413.251007 | 417.131012 | 81,022,896 | 51.303139 | 1.440109 | 3.839022 | 0.104399 | 10.265221 | 0.034707 | 0.081845 | 20.900121 | 0.391302 | 0.3507 | 0.010929 | 1 |
2016-03-11 | 417.238007 | 423.925995 | 417.013 | 421.690002 | 73,969,696 | 54.239116 | 1.713482 | 3.413914 | 0.100678 | 10.025776 | 0.045423 | 0.069067 | 19.608828 | 0.461726 | 0.40607 | -0.023871 | 0 |
2016-03-12 | 421.605011 | 421.795013 | 410.093994 | 411.623993 | 92,712,896 | 47.438396 | 1.10515 | 2.952162 | 0.097733 | 10.145437 | 0.018997 | -0.080976 | 19.080446 | 0.428196 | 0.427074 | 0.00593 | 1 |
2016-03-13 | 411.64801 | 416.604004 | 411.641998 | 414.065002 | 74,322,800 | 49.104932 | 0.810667 | 2.523863 | 0.092816 | 9.776478 | 0.023693 | 0.070633 | 18.589805 | 0.397166 | 0.429029 | 0.005731 | 1 |
2016-03-14 | 414.200989 | 416.68399 | 414.200989 | 416.437988 | 95,259,400 | 50.740055 | 0.760006 | 2.171091 | 0.09328 | 9.265228 | 0.028874 | 0.084558 | 18.123841 | 0.361218 | 0.395527 | 0.000941 | 1 |
2016-03-15 | 416.388 | 418.131012 | 414.984985 | 416.829987 | 66,781,700 | 51.019997 | 0.742923 | 1.885458 | 0.093124 | 8.828143 | 0.028567 | 0.054658 | 17.494356 | 0.521244 | 0.426543 | 0.000434 | 1 |
2016-03-16 | 416.888 | 417.686005 | 415.911987 | 417.010986 | 65,185,800 | 51.158018 | 0.735512 | 1.655469 | 0.092877 | 8.324276 | 0.027753 | 0.050587 | 16.909835 | 0.661614 | 0.514692 | 0.008657 | 1 |
2016-03-17 | 417.889008 | 420.997009 | 417.889008 | 420.621002 | 83,528,600 | 53.945513 | 1.009302 | 1.526235 | 0.088973 | 8.014401 | 0.035341 | 0.0617 | 15.888847 | 0.835021 | 0.672626 | -0.026325 | 0 |
2016-03-18 | 420.546997 | 420.546997 | 406.136993 | 409.548004 | 104,940,000 | 45.388744 | 0.328992 | 1.286787 | 0.086226 | 8.476516 | 0.006635 | -0.073011 | 16.260355 | 0.694913 | 0.730516 | 0.002188 | 1 |
2016-03-19 | 409.265015 | 410.984009 | 407.230011 | 410.444 | 58,423,000 | 46.133305 | -0.136288 | 1.002172 | 0.080636 | 8.139193 | 0.007304 | 0.043849 | 16.605325 | 0.466514 | 0.665483 | 0.008067 | 1 |
2016-03-20 | 410.401001 | 414.625 | 410.401001 | 413.755005 | 45,947,900 | 48.905542 | -0.235145 | 0.754708 | 0.066558 | 7.859537 | 0.013663 | 0.033037 | 16.373716 | 0.272961 | 0.478129 | -0.001083 | 0 |
2016-03-21 | 413.417999 | 413.417999 | 410.381012 | 413.307007 | 61,655,400 | 48.541523 | -0.345655 | 0.534636 | 0.050945 | 7.539141 | 0.010361 | -0.042913 | 16.160985 | 0.27924 | 0.339572 | 0.01157 | 1 |
2016-03-22 | 413.131989 | 418.375 | 412.531006 | 418.088989 | 66,813,300 | 52.597402 | -0.046829 | 0.418343 | 0.04725 | 7.418059 | 0.019805 | 0.048588 | 15.222297 | 0.522699 | 0.3583 | -0.000115 | 0 |
2016-03-23 | 418.161011 | 419.268005 | 417.364014 | 418.040985 | 61,444,200 | 52.552623 | 0.183998 | 0.371474 | 0.045191 | 7.024197 | 0.017524 | -0.042613 | 14.222305 | 0.66006 | 0.487333 | -0.00394 | 0 |
2016-03-24 | 418.424011 | 418.679993 | 415.485992 | 416.394012 | 68,346,704 | 50.949933 | 0.231366 | 0.343452 | 0.044868 | 6.750611 | 0.011229 | -0.04951 | 13.561875 | 0.750768 | 0.644509 | 0.00188 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.