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 |
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 9