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.