Unnamed: 0
int64 0
92.7k
| date
stringlengths 10
10
| tic
stringclasses 92
values | close
float64 3.17
2.68k
| high
float64 3.38
2.72k
| low
float64 3.19
2.63k
| open
float64 3.27
2.68k
| volume
float64 0
2.51B
| day
float64 0
4
| macd
float64 -175.17
96.6
| boll_ub
float64 3.55
2.9k
| boll_lb
float64 -0.42
2.36k
| rsi_30
float64 0
100
| cci_30
float64 -744.38
846
| dx_30
float64 0
100
| close_30_sma
float64 3.28
2.46k
| close_60_sma
float64 3.28
2.4k
| vix
float64 11.5
82.7
| turbulence
float64 0
2.5k
| llm_sentiment
float64 1
5
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0 |
2019-01-02
|
AAPL
| 37.708599 | 39.712502 | 38.557499 | 38.7225 | 148,158,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 37.708599 | 37.708599 | 23.219999 | 0 | null |
1 |
2019-01-02
|
ADBE
| 224.570007 | 226.169998 | 219 | 219.910004 | 2,784,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 224.570007 | 224.570007 | 23.219999 | 0 | 5 |
2 |
2019-01-02
|
ADI
| 76.834854 | 86.43 | 83.959999 | 84.029999 | 2,523,900 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 76.834854 | 76.834854 | 23.219999 | 0 | null |
3 |
2019-01-02
|
ADP
| 114.704369 | 130.779999 | 128.610001 | 129.160004 | 2,190,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 114.704369 | 114.704369 | 23.219999 | 0 | null |
4 |
2019-01-02
|
ADSK
| 128.960007 | 129.639999 | 124.650002 | 125.389999 | 1,517,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 128.960007 | 128.960007 | 23.219999 | 0 | null |
5 |
2019-01-02
|
AEP
| 58.965374 | 74.610001 | 72.470001 | 74.610001 | 2,679,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 58.965374 | 58.965374 | 23.219999 | 0 | null |
6 |
2019-01-02
|
ALGN
| 202.119995 | 207.160004 | 200.539993 | 205.320007 | 1,126,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 202.119995 | 202.119995 | 23.219999 | 0 | null |
7 |
2019-01-02
|
AMAT
| 31.376881 | 33.790001 | 32 | 32.040001 | 11,106,300 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 31.376881 | 31.376881 | 23.219999 | 0 | null |
8 |
2019-01-02
|
AMD
| 18.83 | 19 | 17.98 | 18.01 | 87,148,700 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 18.83 | 18.83 | 23.219999 | 0 | 1 |
9 |
2019-01-02
|
AMGN
| 159.867599 | 193.199997 | 188.949997 | 192.520004 | 3,009,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 159.867599 | 159.867599 | 23.219999 | 0 | 4 |
10 |
2019-01-02
|
AMZN
| 76.956497 | 77.667999 | 73.046501 | 73.260002 | 159,662,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 76.956497 | 76.956497 | 23.219999 | 0 | null |
11 |
2019-01-02
|
ANSS
| 143.009995 | 143.679993 | 137.139999 | 140.190002 | 711,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 143.009995 | 143.009995 | 23.219999 | 0 | 2 |
12 |
2019-01-02
|
ASML
| 147.041672 | 157.25 | 153.839996 | 154.279999 | 602,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 147.041672 | 147.041672 | 23.219999 | 0 | null |
13 |
2019-01-02
|
AVGO
| 21.193176 | 25.469999 | 24.649 | 24.885 | 30,346,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 21.193176 | 21.193176 | 23.219999 | 0 | null |
14 |
2019-01-02
|
AZN
| 32.404938 | 38 | 37.59 | 37.720001 | 3,594,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 32.404938 | 32.404938 | 23.219999 | 0 | null |
15 |
2019-01-02
|
BIIB
| 304.690002 | 307.130005 | 296.540009 | 296.839996 | 1,336,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 304.690002 | 304.690002 | 23.219999 | 0 | null |
16 |
2019-01-02
|
BKNG
| 1,706.568848 | 1,736.77002 | 1,690.839966 | 1,691.25 | 312,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 1,706.568848 | 1,706.568848 | 23.219999 | 0 | null |
17 |
2019-01-02
|
BKR
| 17.578978 | 21.629999 | 20.84 | 21.190001 | 7,150,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 17.578978 | 17.578978 | 23.219999 | 0 | null |
18 |
2019-01-02
|
CDNS
| 43.23 | 43.48 | 42.5 | 42.650002 | 1,463,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 43.23 | 43.23 | 23.219999 | 0 | 4 |
19 |
2019-01-02
|
CHTR
| 287.98999 | 289.519989 | 279.109985 | 279.890015 | 1,296,300 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 287.98999 | 287.98999 | 23.219999 | 0 | 3 |
20 |
2019-01-02
|
CMCSA
| 29.644283 | 34.450001 | 33.419998 | 33.490002 | 16,970,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 29.644283 | 29.644283 | 23.219999 | 0 | 3 |
21 |
2019-01-02
|
COST
| 186.350281 | 205.100006 | 199.850006 | 200.5 | 2,143,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 186.350281 | 186.350281 | 23.219999 | 0 | null |
22 |
2019-01-02
|
CPRT
| 11.92 | 11.99 | 11.6725 | 11.725 | 5,479,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 11.92 | 11.92 | 23.219999 | 0 | null |
23 |
2019-01-02
|
CSCO
| 35.501102 | 43.200001 | 42.209999 | 42.279999 | 23,833,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 35.501102 | 35.501102 | 23.219999 | 0 | null |
24 |
2019-01-02
|
CSGP
| 33.472 | 33.775002 | 32.945999 | 33.276001 | 1,986,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 33.472 | 33.472 | 23.219999 | 0 | null |
25 |
2019-01-02
|
CSX
| 19.097321 | 20.75 | 20.006666 | 20.253332 | 15,038,700 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 19.097321 | 19.097321 | 23.219999 | 0 | 4 |
26 |
2019-01-02
|
CTAS
| 35.657658 | 41.895 | 41.147499 | 41.377499 | 2,378,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 35.657658 | 35.657658 | 23.219999 | 0 | null |
27 |
2019-01-02
|
CTSH
| 57.815453 | 63.810001 | 62.5 | 62.5 | 3,045,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 57.815453 | 57.815453 | 23.219999 | 0 | null |
28 |
2019-01-02
|
DLTR
| 91.199997 | 91.529999 | 89.040001 | 89.800003 | 3,328,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 91.199997 | 91.199997 | 23.219999 | 0 | null |
29 |
2019-01-02
|
DXCM
| 28.795 | 29.592501 | 28.5 | 29.252501 | 4,609,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 28.795 | 28.795 | 23.219999 | 0 | 2 |
30 |
2019-01-02
|
EA
| 78.517418 | 80.639999 | 77.199997 | 77.220001 | 3,176,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 78.517418 | 78.517418 | 23.219999 | 0 | null |
31 |
2019-01-02
|
EBAY
| 26.067902 | 28.959999 | 27.559999 | 27.65 | 11,190,300 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 26.067902 | 26.067902 | 23.219999 | 0 | null |
32 |
2019-01-02
|
ENPH
| 4.92 | 4.93 | 4.61 | 4.63 | 756,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 4.92 | 4.92 | 23.219999 | 0 | null |
33 |
2019-01-02
|
EXC
| 25.484903 | 32.097004 | 31.276749 | 31.940086 | 7,574,585 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 25.484903 | 25.484903 | 23.219999 | 0 | null |
34 |
2019-01-02
|
FANG
| 75.955803 | 96.239998 | 89.860001 | 90.639999 | 2,385,200 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 75.955803 | 75.955803 | 23.219999 | 0 | 3 |
35 |
2019-01-02
|
FAST
| 21.925682 | 26.084999 | 25.415001 | 25.655001 | 5,882,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 21.925682 | 21.925682 | 23.219999 | 0 | 4 |
36 |
2019-01-02
|
FTNT
| 13.936 | 14.136 | 13.608 | 13.716 | 7,750,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 13.936 | 13.936 | 23.219999 | 0 | null |
37 |
2019-01-02
|
GILD
| 49.806217 | 64.010002 | 61.5 | 61.759998 | 7,839,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 49.806217 | 49.806217 | 23.219999 | 0 | 3 |
38 |
2019-01-02
|
GOOG
| 52.105282 | 52.616001 | 50.7855 | 50.828499 | 30,652,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 52.105282 | 52.105282 | 23.219999 | 0 | null |
39 |
2019-01-02
|
GOOGL
| 52.54353 | 53.039501 | 51.264 | 51.360001 | 31,868,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 52.54353 | 52.54353 | 23.219999 | 0 | null |
40 |
2019-01-02
|
HON
| 116.503571 | 132.089996 | 129.5 | 130.190002 | 2,756,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 116.503571 | 116.503571 | 23.219999 | 0 | null |
41 |
2019-01-02
|
IDXX
| 182.460007 | 184.169998 | 180.75 | 182.490005 | 550,200 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 182.460007 | 182.460007 | 23.219999 | 0 | null |
42 |
2019-01-02
|
ILMN
| 286.498047 | 289.78598 | 282.023346 | 286.682892 | 829,493 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 286.498047 | 286.498047 | 23.219999 | 0 | null |
43 |
2019-01-02
|
INTC
| 40.518044 | 47.470001 | 45.77 | 45.959999 | 18,774,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 40.518044 | 40.518044 | 23.219999 | 0 | null |
44 |
2019-01-02
|
INTU
| 186.489899 | 195.809998 | 191.110001 | 191.5 | 1,485,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 186.489899 | 186.489899 | 23.219999 | 0 | null |
45 |
2019-01-02
|
ISRG
| 155.343338 | 157.743332 | 153.92334 | 156.5 | 2,396,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 155.343338 | 155.343338 | 23.219999 | 0 | null |
46 |
2019-01-02
|
JD
| 19.869499 | 21.48 | 20.18 | 20.309999 | 15,840,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 19.869499 | 19.869499 | 23.219999 | 0 | null |
47 |
2019-01-02
|
KDP
| 21.913694 | 25.459999 | 24.860001 | 25.280001 | 3,318,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 21.913694 | 21.913694 | 23.219999 | 0 | null |
48 |
2019-01-02
|
KHC
| 32.702435 | 43.720001 | 42.285 | 42.75 | 6,417,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 32.702435 | 32.702435 | 23.219999 | 0 | null |
49 |
2019-01-02
|
KLAC
| 83.288345 | 91.690002 | 87.529999 | 87.529999 | 1,225,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 83.288345 | 83.288345 | 23.219999 | 0 | null |
50 |
2019-01-02
|
LRCX
| 10.031366 | 13.965 | 13.34 | 13.346 | 17,126,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 10.031366 | 10.031366 | 23.219999 | 0 | null |
51 |
2019-01-02
|
LULU
| 123.349998 | 124.589996 | 118.279999 | 118.889999 | 2,085,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 123.349998 | 123.349998 | 23.219999 | 0 | null |
52 |
2019-01-02
|
MAR
| 102.755737 | 108.589996 | 105.290001 | 106.720001 | 1,802,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 102.755737 | 102.755737 | 23.219999 | 0 | null |
53 |
2019-01-02
|
MCHP
| 32.283283 | 36.145 | 35 | 35.134998 | 5,305,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 32.283283 | 32.283283 | 23.219999 | 0 | null |
54 |
2019-01-02
|
MDLZ
| 34.759838 | 40.130001 | 39.459999 | 39.700001 | 7,300,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 34.759838 | 34.759838 | 23.219999 | 0 | null |
55 |
2019-01-02
|
MELI
| 298.01001 | 298.869995 | 282.880005 | 285.609985 | 349,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 298.01001 | 298.01001 | 23.219999 | 0 | null |
56 |
2019-01-02
|
META
| 135.163681 | 137.509995 | 128.559998 | 128.990005 | 28,146,200 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 135.163681 | 135.163681 | 23.219999 | 0 | null |
57 |
2019-01-02
|
MNST
| 24.379999 | 24.43 | 24.084999 | 24.280001 | 7,501,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 24.379999 | 24.379999 | 23.219999 | 0 | null |
58 |
2019-01-02
|
MRNA
| 15.33 | 15.45 | 14.51 | 14.93 | 2,318,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 15.33 | 15.33 | 23.219999 | 0 | null |
59 |
2019-01-02
|
MRVL
| 15.948189 | 16.76 | 15.81 | 15.9 | 18,511,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 15.948189 | 15.948189 | 23.219999 | 0 | null |
60 |
2019-01-02
|
MSFT
| 95.310532 | 101.75 | 98.940002 | 99.550003 | 35,329,300 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 95.310532 | 95.310532 | 23.219999 | 0 | null |
61 |
2019-01-02
|
MU
| 32.0588 | 33.080002 | 30.75 | 31 | 26,004,300 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 32.0588 | 32.0588 | 23.219999 | 0 | null |
62 |
2019-01-02
|
NFLX
| 267.660004 | 269.75 | 256.579987 | 259.279999 | 11,679,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 267.660004 | 267.660004 | 23.219999 | 0 | null |
63 |
2019-01-02
|
NVDA
| 3.37809 | 3.462 | 3.25125 | 3.266 | 508,752,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 3.37809 | 3.37809 | 23.219999 | 0 | null |
64 |
2019-01-02
|
NXPI
| 68.635391 | 75.290001 | 71.559998 | 71.910004 | 4,720,900 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 68.635391 | 68.635391 | 23.219999 | 0 | null |
65 |
2019-01-02
|
ODFL
| 40.140244 | 41.513332 | 40.279999 | 40.416668 | 1,368,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 40.140244 | 40.140244 | 23.219999 | 0 | null |
66 |
2019-01-02
|
ON
| 16.780001 | 16.950001 | 16.110001 | 16.139999 | 4,034,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 16.780001 | 16.780001 | 23.219999 | 0 | null |
67 |
2019-01-02
|
ORLY
| 341.149994 | 346.709991 | 335.01001 | 335.820007 | 937,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 341.149994 | 341.149994 | 23.219999 | 0 | null |
68 |
2019-01-02
|
PANW
| 30.535 | 31.195 | 30.32 | 30.84 | 8,865,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 30.535 | 30.535 | 23.219999 | 0 | null |
69 |
2019-01-02
|
PAYX
| 54.709461 | 65.279999 | 63.330002 | 64.080002 | 2,589,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 54.709461 | 54.709461 | 23.219999 | 0 | null |
70 |
2019-01-02
|
PCAR
| 30.615507 | 38.633331 | 37.226665 | 37.513332 | 2,704,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 30.615507 | 30.615507 | 23.219999 | 0 | null |
71 |
2019-01-02
|
PDD
| 22.209999 | 22.360001 | 21.5 | 22 | 2,034,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 22.209999 | 22.209999 | 23.219999 | 0 | null |
72 |
2019-01-02
|
PEP
| 91.920578 | 110.019997 | 108.230003 | 109.150002 | 4,835,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 91.920578 | 91.920578 | 23.219999 | 0 | null |
73 |
2019-01-02
|
PYPL
| 85.75 | 86.199997 | 82.239998 | 82.379997 | 10,146,200 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 85.75 | 85.75 | 23.219999 | 0 | null |
74 |
2019-01-02
|
QCOM
| 49.546322 | 58 | 55.919998 | 56.200001 | 9,896,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 49.546322 | 49.546322 | 23.219999 | 0 | null |
75 |
2019-01-02
|
REGN
| 372.440002 | 376.790009 | 366.01001 | 368.149994 | 599,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 372.440002 | 372.440002 | 23.219999 | 0 | null |
76 |
2019-01-02
|
ROST
| 79.068748 | 83.980003 | 81.800003 | 81.800003 | 2,471,200 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 79.068748 | 79.068748 | 23.219999 | 0 | null |
77 |
2019-01-02
|
SBUX
| 56.738701 | 64.370003 | 63.209999 | 63.68 | 10,094,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 56.738701 | 56.738701 | 23.219999 | 0 | null |
78 |
2019-01-02
|
SIRI
| 55.654259 | 59.5 | 56.900002 | 56.900002 | 2,387,150 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 55.654259 | 55.654259 | 23.219999 | 0 | null |
79 |
2019-01-02
|
SNPS
| 84.050003 | 84.730003 | 82.309998 | 82.370003 | 958,700 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 84.050003 | 84.050003 | 23.219999 | 0 | null |
80 |
2019-01-02
|
TEAM
| 89.029999 | 90.139999 | 84.18 | 85.82 | 1,570,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 89.029999 | 89.029999 | 23.219999 | 0 | null |
81 |
2019-01-02
|
TMUS
| 64.031738 | 65.330002 | 62.549999 | 62.869999 | 4,418,600 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 64.031738 | 64.031738 | 23.219999 | 0 | null |
82 |
2019-01-02
|
TSLA
| 20.674667 | 21.008667 | 19.92 | 20.406668 | 174,879,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 20.674667 | 20.674667 | 23.219999 | 0 | null |
83 |
2019-01-02
|
TTD
| 11.616 | 11.767 | 11.106 | 11.186 | 8,393,000 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 11.616 | 11.616 | 23.219999 | 0 | null |
84 |
2019-01-02
|
TXN
| 79.941032 | 95.25 | 92.459999 | 92.760002 | 6,478,800 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 79.941032 | 79.941032 | 23.219999 | 0 | null |
85 |
2019-01-02
|
VRSK
| 104.548752 | 108.730003 | 106.849998 | 107.050003 | 770,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 104.548752 | 104.548752 | 23.219999 | 0 | null |
86 |
2019-01-02
|
VRTX
| 164.080002 | 165.139999 | 160.949997 | 161.210007 | 1,465,400 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 164.080002 | 164.080002 | 23.219999 | 0 | null |
87 |
2019-01-02
|
WBA
| 50.150684 | 68.459999 | 66.690002 | 67.199997 | 5,528,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 50.150684 | 50.150684 | 23.219999 | 0 | null |
88 |
2019-01-02
|
WBD
| 25.83 | 25.85 | 24.110001 | 24.370001 | 4,595,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 25.83 | 25.83 | 23.219999 | 0 | null |
89 |
2019-01-02
|
WDAY
| 159.740005 | 160 | 155.350006 | 155.960007 | 1,796,500 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 159.740005 | 159.740005 | 23.219999 | 0 | null |
90 |
2019-01-02
|
XEL
| 40.301723 | 49.240002 | 47.950001 | 49.16 | 4,476,100 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 40.301723 | 40.301723 | 23.219999 | 0 | null |
91 |
2019-01-02
|
ZS
| 39.810001 | 40.939999 | 38.026001 | 38.389999 | 1,280,700 | 2 | 0 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 39.810001 | 39.810001 | 23.219999 | 0 | null |
92 |
2019-01-03
|
AAPL
| 33.952541 | 36.43 | 35.5 | 35.994999 | 365,248,800 | 3 | -0.084271 | 41.142438 | 30.518702 | 0 | -66.666667 | 100 | 35.83057 | 35.83057 | 25.450001 | 0 | null |
93 |
2019-01-03
|
ADBE
| 215.699997 | 223.630005 | 215.149994 | 220.880005 | 3,663,500 | 3 | -0.199007 | 232.679091 | 207.590913 | 0 | -66.666667 | 100 | 220.135002 | 220.135002 | 25.450001 | 0 | 3 |
94 |
2019-01-03
|
ADI
| 72.193634 | 84.349998 | 80.550003 | 82.989998 | 4,376,600 | 3 | -0.10413 | 81.07792 | 67.950568 | 0 | -66.666667 | 100 | 74.514244 | 74.514244 | 25.450001 | 0 | null |
95 |
2019-01-03
|
ADP
| 111.240486 | 129.300003 | 126.059998 | 128.509995 | 3,854,000 | 3 | -0.077715 | 117.871097 | 108.073758 | 0 | -66.666667 | 100 | 112.972427 | 112.972427 | 25.450001 | 0 | null |
96 |
2019-01-03
|
ADSK
| 121.849998 | 127.5 | 121.120003 | 126.489998 | 2,564,700 | 3 | -0.159519 | 135.460073 | 115.349933 | 0 | -66.666667 | 100 | 125.405003 | 125.405003 | 25.450001 | 0 | 4 |
97 |
2019-01-03
|
AEP
| 58.827938 | 73.660004 | 72.300003 | 72.940002 | 3,063,500 | 3 | -0.003083 | 59.09102 | 58.702292 | 0 | -66.666667 | 100 | 58.896656 | 58.896656 | 25.450001 | 0 | null |
98 |
2019-01-03
|
ALGN
| 184.779999 | 200.770004 | 183.619995 | 200.029999 | 2,414,200 | 3 | -0.389038 | 217.972455 | 168.927539 | 0 | -66.666667 | 100 | 193.449997 | 193.449997 | 25.450001 | 0 | 3 |
99 |
2019-01-03
|
AMAT
| 29.558741 | 33.25 | 31.48 | 32.73 | 21,580,700 | 3 | -0.040792 | 33.039049 | 27.896572 | 0 | -66.666667 | 100 | 30.467811 | 30.467811 | 25.450001 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.