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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2016-07-03 | 704.968018 | 704.968018 | 649.008972 | 658.664001 | 129,512,000 | 51.992473 | 18.559035 | 24.654429 | 0.281435 | 38.514684 | 0.12412 | -0.035369 | 31.460593 | 0.307463 | 0.288213 | 0.037953 | 1 |
2016-07-04 | 658.804016 | 683.661987 | 650.507996 | 683.661987 | 92,008,400 | 55.537432 | 18.546186 | 23.432781 | 0.281451 | 38.131777 | 0.157848 | 0.026048 | 29.617379 | 0.443388 | 0.357623 | -0.019066 | 0 |
2016-07-05 | 683.208984 | 683.491028 | 665.065979 | 670.627014 | 130,476,000 | 53.32621 | 17.28494 | 22.203213 | 0.281859 | 36.736365 | 0.127505 | -0.036001 | 27.905824 | 0.49609 | 0.415647 | 0.009997 | 1 |
2016-07-06 | 670.41803 | 681.89801 | 670.41803 | 677.330994 | 134,960,992 | 54.333266 | 16.634595 | 21.089489 | 0.259296 | 34.932338 | 0.13028 | 0.038629 | 26.316522 | 0.570741 | 0.503406 | -0.054285 | 0 |
2016-07-07 | 678.090027 | 682.432007 | 611.833984 | 640.562012 | 258,091,008 | 48.191606 | 13.002359 | 19.472063 | 0.245834 | 37.479887 | 0.06233 | -0.071125 | 25.656899 | 0.337435 | 0.468088 | 0.040528 | 1 |
2016-07-08 | 640.687988 | 666.70697 | 636.46698 | 666.52301 | 141,970,000 | 52.292088 | 12.079379 | 17.993526 | 0.218323 | 36.962751 | 0.097095 | 0.04212 | 25.044393 | 0.26955 | 0.392575 | -0.02335 | 0 |
2016-07-09 | 666.383972 | 666.383972 | 633.398987 | 650.960022 | 180,536,000 | 49.750036 | 9.977097 | 16.39024 | 0.175118 | 36.688556 | 0.064181 | -0.051397 | 24.552051 | 0.159812 | 0.255599 | -0.002458 | 0 |
2016-07-10 | 650.598999 | 652.294006 | 641.263977 | 649.359985 | 102,532,000 | 49.483698 | 8.088672 | 14.729927 | 0.141308 | 34.855805 | 0.054458 | -0.030771 | 24.094876 | 0.196302 | 0.208555 | -0.002619 | 0 |
2016-07-11 | 648.484009 | 659.629028 | 644.97998 | 647.658997 | 107,910,000 | 49.182257 | 6.381268 | 13.060195 | 0.141351 | 33.412465 | 0.044627 | -0.033414 | 23.378872 | 0.108478 | 0.154864 | 0.026082 | 1 |
2016-07-12 | 648.28302 | 675.258972 | 646.778992 | 664.551025 | 138,172,992 | 52.290474 | 6.318349 | 11.711826 | 0.113451 | 33.060144 | 0.064306 | 0.044263 | 22.115646 | 0.180222 | 0.161667 | -0.015173 | 0 |
2016-07-13 | 664.796997 | 668.700012 | 654.468018 | 654.468018 | 131,449,000 | 50.312306 | 5.392707 | 10.448002 | 0.102309 | 31.715277 | 0.041205 | -0.040324 | 20.942651 | 0.203622 | 0.164107 | 0.005516 | 1 |
2016-07-14 | 652.922974 | 662.901978 | 652.922974 | 658.078003 | 98,511,400 | 51.026639 | 4.894009 | 9.337203 | 0.10225 | 30.162686 | 0.040049 | 0.03149 | 19.909681 | 0.255709 | 0.213184 | 0.007867 | 1 |
2016-07-15 | 659.171021 | 667.077026 | 659.039978 | 663.255005 | 81,673,104 | 52.090371 | 4.8605 | 8.441863 | 0.102143 | 28.650996 | 0.041323 | 0.02531 | 18.770086 | 0.250058 | 0.236463 | -0.003751 | 0 |
2016-07-16 | 663.781006 | 666.460022 | 659.333984 | 660.767029 | 50,330,200 | 51.511306 | 4.580385 | 7.669567 | 0.092314 | 27.113499 | 0.031351 | -0.015212 | 17.711891 | 0.340806 | 0.282191 | 0.028288 | 1 |
2016-07-17 | 661.992981 | 682.36499 | 661.992981 | 679.458984 | 74,407,904 | 55.512597 | 5.79982 | 7.295618 | 0.094345 | 26.719532 | 0.055602 | 0.022837 | 16.868579 | 0.592949 | 0.394604 | -0.00935 | 0 |
2016-07-18 | 679.809021 | 681.554993 | 668.625 | 673.106018 | 69,465,000 | 53.885047 | 6.182333 | 7.072961 | 0.092177 | 25.734565 | 0.040982 | -0.020844 | 16.085505 | 0.742074 | 0.55861 | -0.00036 | 0 |
2016-07-19 | 672.737976 | 673.276978 | 667.632019 | 672.864014 | 61,203,300 | 53.820314 | 6.392264 | 6.936822 | 0.085895 | 24.299593 | 0.036153 | -0.018756 | 15.306762 | 0.847717 | 0.72758 | -0.010669 | 0 |
2016-07-20 | 672.80603 | 672.929016 | 663.359985 | 665.684998 | 94,636,400 | 51.831155 | 5.911208 | 6.731699 | 0.085389 | 23.24741 | 0.020875 | -0.029556 | 14.353469 | 0.681224 | 0.757005 | -0.001011 | 0 |
2016-07-21 | 665.228027 | 666.218994 | 660.414978 | 665.012024 | 60,491,800 | 51.638485 | 5.413264 | 6.468012 | 0.084246 | 22.001453 | 0.015852 | -0.019468 | 13.350136 | 0.551331 | 0.693424 | -0.021643 | 0 |
2016-07-22 | 664.921997 | 666.583008 | 646.721985 | 650.619019 | 134,169,000 | 47.566009 | 3.813288 | 5.937067 | 0.067872 | 21.848565 | -0.009543 | -0.044036 | 13.131963 | 0.295049 | 0.509201 | 0.007588 | 1 |
2016-07-23 | 650.726013 | 656.366028 | 648.523987 | 655.55603 | 69,532,200 | 49.050317 | 2.910124 | 5.331678 | 0.068343 | 20.848099 | -0.004645 | 0.023873 | 12.929374 | 0.191598 | 0.345993 | 0.008739 | 1 |
2016-07-24 | 655.409973 | 663.109985 | 652.79303 | 661.284973 | 118,184,000 | 50.791119 | 2.626363 | 4.790615 | 0.061846 | 20.095875 | 0.001361 | 0.03963 | 12.314775 | 0.197545 | 0.228064 | -0.01087 | 0 |
2016-07-25 | 661.263 | 661.828003 | 653.39502 | 654.096985 | 78,176,496 | 48.549754 | 1.800712 | 4.192635 | 0.06124 | 19.262811 | -0.011891 | -0.025215 | 11.744076 | 0.23881 | 0.209317 | -0.003536 | 0 |
2016-07-26 | 654.226013 | 656.224976 | 645.879028 | 651.783997 | 225,135,008 | 47.818495 | 0.948802 | 3.543868 | 0.057696 | 18.625892 | -0.017352 | -0.074494 | 11.661039 | 0.187139 | 0.207831 | 0.00394 | 1 |
2016-07-27 | 651.627014 | 657.455994 | 648.447021 | 654.35199 | 147,460,992 | 48.741607 | 0.475393 | 2.930173 | 0.052013 | 17.938969 | -0.015788 | 0.05272 | 11.493865 | 0.101168 | 0.175705 | 0.001044 | 1 |
2016-07-28 | 654.492004 | 657.594971 | 654.492004 | 655.034973 | 86,428,400 | 49.000017 | 0.153553 | 2.374849 | 0.051612 | 16.889256 | -0.016931 | 0.029352 | 11.32782 | 0.120055 | 0.136121 | 0.002988 | 1 |
2016-07-29 | 655.111023 | 657.796021 | 654.786011 | 656.992004 | 60,703,500 | 49.781253 | 0.055767 | 1.911033 | 0.050377 | 15.897881 | -0.016426 | 0.020028 | 11.156854 | 0.202387 | 0.141203 | -0.00296 | 0 |
2016-07-30 | 657.012024 | 658.223022 | 654.208984 | 655.046997 | 38,456,100 | 48.978238 | -0.17664 | 1.493498 | 0.048745 | 15.049035 | -0.02161 | -0.012439 | 11.041084 | 0.212312 | 0.178251 | -0.046357 | 0 |
2016-07-31 | 655.099976 | 655.284973 | 624.36499 | 624.68103 | 110,818,000 | 38.528788 | -2.779068 | 0.638985 | 0.065975 | 16.182674 | -0.067465 | -0.036296 | 12.672073 | 0.152161 | 0.188953 | -0.02947 | 0 |
2016-08-01 | 624.60199 | 626.119019 | 605.883972 | 606.271973 | 121,887,000 | 33.818249 | -6.254866 | -0.739785 | 0.095668 | 16.472129 | -0.093146 | -0.041425 | 14.905096 | 0.059238 | 0.141237 | -0.096998 | 0 |
2016-08-02 | 606.396973 | 612.848022 | 531.333984 | 547.465027 | 330,932,992 | 23.805647 | -13.597941 | -3.311416 | 0.174502 | 21.11798 | -0.177246 | -0.117332 | 18.572104 | 0 | 0.070466 | 0.034504 | 1 |
2016-08-03 | 548.656006 | 573.359985 | 541.546997 | 566.35498 | 207,982,000 | 30.884431 | -17.68921 | -6.186975 | 0.208727 | 21.881909 | -0.145797 | 0.083542 | 21.977183 | 0.084777 | 0.048005 | 0.021072 | 1 |
2016-08-04 | 566.328979 | 579.495972 | 565.776978 | 578.289001 | 125,292,000 | 34.99341 | -19.741031 | -8.897786 | 0.227524 | 21.298844 | -0.12473 | 0.046447 | 24.704519 | 0.222972 | 0.102583 | -0.005613 | 0 |
2016-08-05 | 578.281006 | 578.281006 | 569.981995 | 575.04303 | 66,127,900 | 34.394462 | -21.382553 | -11.39474 | 0.244512 | 20.370855 | -0.124575 | -0.023426 | 27.237046 | 0.353769 | 0.220506 | 0.022146 | 1 |
2016-08-06 | 575.030029 | 588.395996 | 569.468994 | 587.778015 | 80,797,296 | 38.818904 | -21.409073 | -13.397606 | 0.247425 | 20.267723 | -0.100776 | 0.02931 | 28.840673 | 0.45444 | 0.343727 | 0.008357 | 1 |
2016-08-07 | 587.770996 | 597.513 | 586.815979 | 592.690002 | 82,398,400 | 40.486074 | -20.794034 | -14.876892 | 0.247669 | 19.584102 | -0.088701 | 0.029039 | 29.691661 | 0.530298 | 0.446169 | -0.00276 | 0 |
2016-08-08 | 592.736023 | 592.994019 | 588.046997 | 591.054016 | 61,194,100 | 40.094196 | -20.205702 | -15.942654 | 0.245796 | 18.538596 | -0.086364 | -0.020958 | 30.481864 | 0.608525 | 0.531087 | -0.005504 | 0 |
2016-08-09 | 591.038025 | 591.091003 | 584.79303 | 587.801025 | 92,228,096 | 39.280044 | -19.773992 | -16.708921 | 0.244752 | 17.664266 | -0.087175 | -0.032262 | 31.317644 | 0.621652 | 0.586825 | 0.007319 | 1 |
2016-08-10 | 587.64801 | 599.984009 | 586.370972 | 592.103027 | 102,905,000 | 40.986701 | -18.867233 | -17.140584 | 0.240205 | 17.374892 | -0.078361 | 0.037197 | 31.420863 | 0.628076 | 0.619418 | -0.005038 | 0 |
2016-08-11 | 592.124023 | 597.541992 | 589.119995 | 589.119995 | 74,514,400 | 40.144126 | -18.179761 | -17.348419 | 0.239131 | 16.7354 | -0.082804 | -0.025969 | 31.516708 | 0.628717 | 0.626149 | -0.00265 | 0 |
2016-08-12 | 588.797974 | 589.909973 | 583.810974 | 587.559021 | 69,218,000 | 39.68439 | -17.558489 | -17.390433 | 0.234868 | 15.975657 | -0.084196 | -0.024766 | 31.816351 | 0.640406 | 0.6324 | -0.003355 | 0 |
2016-08-13 | 587.356995 | 589.773987 | 584.979004 | 585.588013 | 43,563,000 | 39.075874 | -17.028872 | -17.318121 | 0.225957 | 15.177037 | -0.084994 | -0.015983 | 32.094591 | 0.71619 | 0.661771 | -0.025812 | 0 |
2016-08-14 | 585.588989 | 585.666016 | 564.781006 | 570.473022 | 60,851,100 | 34.683677 | -17.625623 | -17.379621 | 0.221438 | 15.58475 | -0.105968 | -0.022688 | 33.097519 | 0.717573 | 0.69139 | -0.005667 | 0 |
2016-08-15 | 570.494019 | 573.580017 | 563.23999 | 567.23999 | 57,262,300 | 33.808323 | -18.150206 | -17.533738 | 0.215379 | 15.210127 | -0.1093 | -0.021846 | 34.079393 | 0.701372 | 0.711712 | 0.01798 | 1 |
2016-08-16 | 567.242981 | 581.737976 | 566.716003 | 577.439026 | 58,405,200 | 39.035522 | -17.540767 | -17.535144 | 0.200709 | 15.196687 | -0.091063 | 0.022779 | 34.259775 | 0.674064 | 0.697669 | -0.007313 | 0 |
2016-08-17 | 577.760986 | 580.893982 | 571.429993 | 573.216003 | 54,443,000 | 37.707686 | -17.20027 | -17.468169 | 0.181071 | 14.787209 | -0.09561 | -0.020761 | 34.427272 | 0.644086 | 0.673174 | 0.001922 | 1 |
2016-08-18 | 573.70697 | 577.791992 | 573.429993 | 574.317993 | 59,896,600 | 38.297515 | -16.649577 | -17.304451 | 0.151076 | 14.057836 | -0.091993 | 0.023325 | 34.582805 | 0.658481 | 0.658877 | 0.002284 | 1 |
2016-08-19 | 574.338989 | 578.237976 | 574.182007 | 575.630005 | 50,631,600 | 39.037628 | -15.923721 | -17.028305 | 0.107631 | 13.343417 | -0.087098 | 0.019268 | 34.680994 | 0.632355 | 0.644974 | 0.01054 | 1 |
2016-08-20 | 576.083984 | 582.817993 | 575.45697 | 581.697021 | 45,301,400 | 42.473864 | -14.689585 | -16.560561 | 0.085015 | 12.916103 | -0.0747 | 0.016913 | 34.288602 | 0.784619 | 0.691819 | -0.000669 | 0 |
2016-08-21 | 581.939026 | 584.15802 | 580.218018 | 581.307983 | 38,299,400 | 42.309178 | -13.586302 | -15.965709 | 0.074729 | 12.274953 | -0.071704 | -0.014061 | 33.781695 | 0.903158 | 0.773378 | 0.009367 | 1 |
2016-08-22 | 581.310974 | 588.447998 | 580.593994 | 586.752991 | 72,844,000 | 45.494594 | -12.132716 | -15.199111 | 0.055946 | 11.959171 | -0.060852 | 0.027125 | 32.851613 | 0.993665 | 0.893814 | -0.005689 | 0 |
2016-08-23 | 586.770996 | 589.473999 | 581.633972 | 583.414978 | 85,349,200 | 43.894506 | -11.121883 | -14.383665 | 0.050869 | 11.664946 | -0.063188 | -0.030943 | 31.877073 | 0.948025 | 0.948283 | -0.005541 | 0 |
2016-08-24 | 583.411987 | 583.590027 | 579.85498 | 580.182007 | 56,328,200 | 42.341239 | -10.461075 | -13.599147 | 0.050619 | 11.098525 | -0.065666 | -0.021073 | 31.107429 | 0.864415 | 0.935368 | -0.004173 | 0 |
2016-08-25 | 580.179993 | 580.450989 | 575.166992 | 577.760986 | 136,130,000 | 41.166448 | -10.017264 | -12.882771 | 0.049881 | 10.683201 | -0.066571 | -0.052025 | 30.744297 | 0.740961 | 0.851134 | 0.003271 | 1 |
2016-08-26 | 577.752991 | 580.622986 | 576.857971 | 579.651001 | 48,856,800 | 42.507543 | -9.404621 | -12.187141 | 0.049234 | 10.189045 | -0.061671 | 0.019696 | 30.384972 | 0.7014 | 0.768926 | -0.016741 | 0 |
2016-08-27 | 579.452026 | 579.844971 | 568.630005 | 569.947021 | 59,698,300 | 37.749631 | -9.591562 | -11.668025 | 0.04918 | 10.262325 | -0.074485 | -0.023602 | 30.647839 | 0.570432 | 0.670931 | 0.006957 | 1 |
2016-08-28 | 569.830017 | 574.038025 | 569.73999 | 573.911987 | 86,301,600 | 40.671675 | -9.312426 | -11.196905 | 0.04731 | 9.836304 | -0.065709 | 0.034945 | 30.891929 | 0.556319 | 0.609384 | 0.00034 | 1 |
2016-08-29 | 574.070984 | 576.278015 | 573.465027 | 574.106995 | 110,398,000 | 40.818813 | -8.97205 | -10.751934 | 0.046291 | 9.334639 | -0.063096 | 0.043193 | 30.790329 | 0.441364 | 0.522705 | 0.005915 | 1 |
2016-08-30 | 574.114014 | 578.356995 | 574.114014 | 577.502991 | 70,342,400 | 43.449099 | -8.332221 | -10.267992 | 0.041502 | 8.97145 | -0.055391 | 0.026382 | 30.389635 | 0.574717 | 0.524133 | -0.003517 | 0 |
2016-08-31 | 577.591003 | 577.861023 | 573.642029 | 575.471985 | 75,840,896 | 42.239973 | -7.897995 | -9.793992 | 0.038018 | 8.631989 | -0.055962 | -0.027713 | 30.060498 | 0.572208 | 0.52943 | -0.005507 | 0 |
2016-09-01 | 575.546021 | 576.310974 | 571.814026 | 572.302979 | 76,923,400 | 40.35301 | -7.720582 | -9.37931 | 0.035419 | 8.336629 | -0.058623 | -0.028909 | 29.926757 | 0.551077 | 0.566001 | 0.005651 | 1 |
2016-09-02 | 572.409973 | 575.643005 | 570.810974 | 575.536987 | 79,910,800 | 43.144371 | -7.235615 | -8.950571 | 0.032666 | 8.086301 | -0.050726 | 0.030926 | 29.899001 | 0.537487 | 0.553591 | 0.039398 | 1 |
2016-09-03 | 575.554993 | 599.5 | 574.05603 | 598.211975 | 159,014,000 | 57.989296 | -4.964368 | -8.153331 | 0.045018 | 9.326134 | -0.011205 | 0.059694 | 28.660839 | 0.677562 | 0.588709 | 0.017422 | 1 |
2016-09-04 | 598.590027 | 611.836975 | 596.848022 | 608.633972 | 97,942,896 | 62.797327 | -2.296942 | -6.982053 | 0.061717 | 9.730621 | 0.007759 | 0.034696 | 28.468309 | 0.898849 | 0.704633 | -0.003358 | 0 |
2016-09-05 | 608.98999 | 609.054993 | 602.242004 | 606.590027 | 82,446,800 | 61.315223 | -0.343952 | -5.654433 | 0.073269 | 9.522219 | 0.006804 | -0.028228 | 28.28953 | 0.980276 | 0.852229 | 0.00634 | 1 |
2016-09-06 | 606.505981 | 610.830017 | 605.091003 | 610.435974 | 78,529,104 | 63.080885 | 1.496887 | -4.224169 | 0.083745 | 9.25199 | 0.0153 | 0.027667 | 28.255392 | 0.980276 | 0.953134 | 0.00673 | 1 |
2016-09-07 | 610.572998 | 614.544983 | 608.513 | 614.544006 | 75,032,400 | 64.922549 | 3.249787 | -2.729378 | 0.094302 | 9.021989 | 0.024119 | 0.025724 | 28.498079 | 0.980276 | 0.980276 | 0.019156 | 1 |
2016-09-08 | 614.63501 | 628.77002 | 613.843994 | 626.315979 | 86,713,000 | 69.602089 | 5.525183 | -1.078465 | 0.110575 | 9.443706 | 0.045108 | 0.028983 | 29.601928 | 1 | 0.986851 | -0.005516 | 0 |
2016-09-09 | 626.35199 | 626.830017 | 620.263 | 622.861023 | 64,550,200 | 66.786049 | 6.969326 | 0.531093 | 0.121263 | 9.238228 | 0.040807 | -0.020967 | 30.626932 | 0.97053 | 0.983602 | 0.00104 | 1 |
2016-09-10 | 622.927002 | 625.094971 | 622.39502 | 623.508972 | 45,016,800 | 67.055256 | 8.073043 | 2.039483 | 0.129739 | 8.771209 | 0.042835 | 0.014936 | 31.57872 | 0.941506 | 0.970679 | -0.026928 | 0 |
2016-09-11 | 623.424011 | 628.817993 | 600.505981 | 606.718994 | 73,610,800 | 54.686192 | 7.506406 | 3.132867 | 0.13104 | 10.16698 | 0.016413 | -0.024063 | 29.820284 | 0.771519 | 0.894518 | 0.002512 | 1 |
2016-09-12 | 607.005005 | 608.458984 | 605.411011 | 608.242981 | 72,812,304 | 55.488774 | 7.098488 | 3.925992 | 0.131764 | 9.65848 | 0.020781 | 0.024389 | 28.18745 | 0.640148 | 0.784391 | 0.001641 | 1 |
2016-09-13 | 608.025024 | 611.192993 | 606.924988 | 609.241028 | 86,920,600 | 56.037925 | 6.777617 | 4.496317 | 0.131374 | 9.273446 | 0.023997 | 0.028421 | 26.909749 | 0.51459 | 0.642085 | 0.002369 | 1 |
2016-09-14 | 608.841003 | 611.952026 | 608.409973 | 610.684021 | 47,877,700 | 56.866505 | 6.564094 | 4.909872 | 0.12978 | 8.864061 | 0.027843 | 0.015222 | 25.791332 | 0.539438 | 0.564725 | -0.005779 | 0 |
2016-09-15 | 610.588013 | 611.085999 | 607.155029 | 607.155029 | 59,464,600 | 54.177177 | 6.040485 | 5.135995 | 0.127327 | 8.511697 | 0.023529 | -0.018623 | 24.60538 | 0.505944 | 0.519991 | -0.0003 | 0 |
2016-09-16 | 607.245972 | 609.260986 | 606.734985 | 606.973022 | 64,963,400 | 54.035243 | 5.546894 | 5.218175 | 0.11956 | 8.084147 | 0.024883 | -0.020731 | 23.452333 | 0.327193 | 0.457525 | -0.001629 | 0 |
2016-09-17 | 607.218018 | 607.859985 | 605.192017 | 605.984009 | 37,140,300 | 53.21934 | 5.018068 | 5.178153 | 0.112333 | 7.697277 | 0.024979 | -0.012103 | 22.183277 | 0.138999 | 0.324046 | 0.006419 | 1 |
2016-09-18 | 606.28302 | 610.15802 | 605.856018 | 609.874023 | 48,679,400 | 56.031479 | 4.856875 | 5.113898 | 0.104042 | 7.454758 | 0.033137 | 0.016058 | 21.27062 | 0.057217 | 0.17447 | -0.001061 | 0 |
2016-09-19 | 609.870972 | 610.932007 | 608.27002 | 609.22699 | 54,796,400 | 55.434566 | 4.62362 | 5.015842 | 0.095957 | 7.112417 | 0.032582 | -0.01779 | 20.514436 | 0.10229 | 0.099502 | -0.001502 | 0 |
2016-09-20 | 609.254028 | 609.525024 | 607.937988 | 608.312012 | 72,710,896 | 54.549574 | 4.31519 | 4.875712 | 0.084329 | 6.717747 | 0.03096 | -0.024033 | 19.761074 | 0.129356 | 0.096288 | -0.018351 | 0 |
2016-09-21 | 603.588013 | 603.588013 | 595.882996 | 597.148987 | 82,776,200 | 45.091385 | 3.133869 | 4.527343 | 0.067937 | 7.125695 | 0.010339 | -0.028034 | 19.224436 | 0.072138 | 0.101261 | -0.001425 | 0 |
2016-09-22 | 597.278992 | 598.487 | 596.213013 | 596.297974 | 67,085,300 | 44.458521 | 2.104731 | 4.042821 | 0.050498 | 6.779144 | 0.007878 | -0.023375 | 18.726128 | 0.027066 | 0.076186 | 0.010974 | 1 |
2016-09-23 | 596.198975 | 603.205017 | 595.786011 | 602.84198 | 51,067,000 | 50.241797 | 1.79647 | 3.593551 | 0.048682 | 6.824849 | 0.018094 | 0.01822 | 17.589967 | 0.085311 | 0.061505 | -0.00036 | 0 |
2016-09-24 | 602.960999 | 604.580017 | 602.044983 | 602.625 | 35,359,500 | 50.055686 | 1.517174 | 3.178275 | 0.049706 | 6.518433 | 0.01678 | -0.01239 | 16.346322 | 0.235676 | 0.116018 | -0.002985 | 0 |
2016-09-25 | 602.749023 | 603.380981 | 599.710999 | 600.825989 | 33,977,800 | 48.453084 | 1.137552 | 2.770131 | 0.051068 | 6.314973 | 0.013299 | -0.012055 | 15.511271 | 0.342988 | 0.221325 | 0.012012 | 1 |
2016-09-26 | 600.807007 | 608.143005 | 600.348999 | 608.04303 | 59,153,800 | 54.71664 | 1.402881 | 2.496681 | 0.051047 | 6.420618 | 0.02494 | 0.021244 | 14.741327 | 0.533255 | 0.370639 | -0.003087 | 0 |
2016-09-27 | 608.021973 | 608.247986 | 604.109985 | 606.166016 | 49,422,400 | 52.915713 | 1.44504 | 2.286353 | 0.050478 | 6.257574 | 0.021255 | -0.01738 | 14.04084 | 0.610088 | 0.495443 | -0.002372 | 0 |
2016-09-28 | 606.242981 | 606.590027 | 604.606995 | 604.728027 | 48,722,600 | 51.516778 | 1.346892 | 2.09846 | 0.042949 | 5.952249 | 0.018252 | -0.017437 | 13.390388 | 0.706073 | 0.616472 | 0.001596 | 1 |
2016-09-29 | 605.018982 | 606.823975 | 604.848022 | 605.692993 | 55,658,600 | 52.4257 | 1.331623 | 1.945093 | 0.036087 | 5.676799 | 0.01941 | 0.020272 | 12.823487 | 0.659972 | 0.658711 | 0.006673 | 1 |
2016-09-30 | 605.715027 | 609.734985 | 604.142029 | 609.734985 | 56,122,400 | 56.135233 | 1.626923 | 1.881459 | 0.026032 | 5.67081 | 0.025501 | 0.020035 | 12.757676 | 0.766108 | 0.710718 | 0.006967 | 1 |
2016-10-01 | 609.929016 | 615.237 | 609.929016 | 613.982971 | 56,357,000 | 59.692414 | 2.178614 | 1.94089 | 0.028535 | 5.658754 | 0.031729 | 0.019724 | 13.463658 | 0.896144 | 0.774074 | -0.005034 | 0 |
2016-10-02 | 613.947998 | 614.005005 | 609.682007 | 610.892029 | 39,249,800 | 56.125885 | 2.339452 | 2.020602 | 0.02919 | 5.563342 | 0.025663 | -0.013471 | 14.067887 | 0.921961 | 0.861404 | 0.002031 | 1 |
2016-10-03 | 610.968018 | 612.567993 | 610.455017 | 612.132996 | 46,798,300 | 57.230757 | 2.537798 | 2.124041 | 0.030094 | 5.316888 | 0.02631 | 0.016281 | 14.628955 | 0.868097 | 0.8954 | -0.003151 | 0 |
2016-10-04 | 612.052002 | 612.054016 | 609.479004 | 610.203979 | 49,801,600 | 54.915705 | 2.510396 | 2.201312 | 0.029957 | 5.126681 | 0.021604 | -0.017048 | 14.922231 | 0.763578 | 0.851212 | 0.003781 | 1 |
2016-10-05 | 610.218018 | 613.814026 | 609.617004 | 612.510986 | 68,077,504 | 57.148237 | 2.644353 | 2.28992 | 0.031184 | 5.060277 | 0.024264 | 0.023708 | 15.475068 | 0.785948 | 0.805874 | 0.000833 | 1 |
2016-10-06 | 612.469971 | 613.81897 | 611.468994 | 613.020996 | 56,812,100 | 57.647541 | 2.759854 | 2.383907 | 0.032463 | 4.866684 | 0.023754 | 0.019327 | 15.989224 | 0.779165 | 0.77623 | 0.006688 | 1 |
2016-10-07 | 612.607971 | 617.911987 | 611.820984 | 617.120972 | 64,071,400 | 61.528372 | 3.145959 | 2.536318 | 0.035463 | 4.954135 | 0.02913 | 0.021383 | 17.10346 | 0.883684 | 0.816266 | 0.00322 | 1 |
2016-10-08 | 617.341003 | 619.848999 | 617.341003 | 619.107971 | 42,345,900 | 63.28427 | 3.571119 | 2.743278 | 0.039027 | 4.795127 | 0.030948 | 0.013837 | 18.409304 | 0.939354 | 0.867401 | -0.003805 | 0 |
2016-10-09 | 619.171997 | 619.197998 | 616.606995 | 616.752014 | 39,243,400 | 59.799223 | 3.675585 | 2.929739 | 0.040944 | 4.63769 | 0.025828 | -0.012648 | 19.407706 | 0.90128 | 0.908106 | 0.003635 | 1 |
2016-10-10 | 616.822021 | 621.317993 | 616.197021 | 618.994019 | 67,481,104 | 61.946843 | 3.894394 | 3.12267 | 0.043623 | 4.67221 | 0.028267 | 0.022027 | 20.646036 | 0.863396 | 0.901343 | 0.035668 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.