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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100 | 2019-01-03 | AMD | 17.049999 | 18.68 | 16.940001 | 18.42 | 117,277,600 | 3 | -0.039936 | 20.457301 | 15.422698 | 0 | -66.666667 | 100 | 17.94 | 17.94 | 25.450001 | 0 | 4 |
101 | 2019-01-03 | AMGN | 157.435028 | 194.179993 | 188.669998 | 192.149994 | 3,973,900 | 3 | -0.054577 | 162.091489 | 155.211138 | 0 | -66.666667 | 100 | 158.651314 | 158.651314 | 25.450001 | 0 | 4 |
102 | 2019-01-03 | AMZN | 75.014 | 76.900002 | 74.855499 | 76.000504 | 139,512,000 | 3 | -0.043582 | 78.732355 | 73.238143 | 0 | -66.666667 | 100 | 75.985249 | 75.985249 | 25.450001 | 0 | null |
103 | 2019-01-03 | ANSS | 137.639999 | 142.380005 | 137.440002 | 141.160004 | 725,800 | 3 | -0.120481 | 147.919317 | 132.730677 | 0 | -66.666667 | 100 | 140.324997 | 140.324997 | 25.450001 | 0 | null |
104 | 2019-01-03 | ASML | 138.932236 | 152.220001 | 147.380005 | 151.190002 | 1,078,600 | 3 | -0.181942 | 154.455428 | 131.518479 | 0 | -66.666667 | 100 | 142.986954 | 142.986954 | 25.450001 | 0 | null |
105 | 2019-01-03 | AVGO | 19.308023 | 24.653999 | 23.033001 | 24.455999 | 68,580,000 | 3 | -0.042295 | 22.916609 | 17.584591 | 0 | -66.666667 | 100 | 20.2506 | 20.2506 | 25.450001 | 0 | null |
106 | 2019-01-03 | AZN | 32.859303 | 38.84 | 38.310001 | 38.380001 | 5,013,500 | 3 | 0.010194 | 33.274689 | 31.989551 | 100 | 66.666667 | 100 | 32.63212 | 32.63212 | 25.450001 | 0 | null |
107 | 2019-01-03 | BIIB | 307 | 316.690002 | 305.920013 | 306.76001 | 2,148,600 | 3 | 0.051827 | 309.111831 | 302.578171 | 100 | 66.666667 | 100 | 305.845001 | 305.845001 | 25.450001 | 0 | null |
108 | 2019-01-03 | BKNG | 1,648.50354 | 1,712.680054 | 1,657.97998 | 1,704.650024 | 445,200 | 3 | -1.302747 | 1,759.652939 | 1,595.419448 | 0 | -66.666667 | 100 | 1,677.536194 | 1,677.536194 | 25.450001 | 0 | null |
109 | 2019-01-03 | BKR | 17.462067 | 21.35 | 20.540001 | 21.09 | 6,672,900 | 3 | -0.002623 | 17.685859 | 17.355185 | 0 | -66.666667 | 100 | 17.520522 | 17.520522 | 25.450001 | 0 | null |
110 | 2019-01-03 | CDNS | 41.529999 | 42.93 | 41.43 | 42.689999 | 1,823,400 | 3 | -0.038141 | 44.784163 | 39.975835 | 0 | -66.666667 | 100 | 42.379999 | 42.379999 | 25.450001 | 0 | null |
111 | 2019-01-03 | CHTR | 287.5 | 294 | 284.619995 | 284.619995 | 1,176,300 | 3 | -0.010993 | 288.437946 | 287.052044 | 0 | 66.666667 | 100 | 287.744995 | 287.744995 | 25.450001 | 0 | 2 |
112 | 2019-01-03 | CMCSA | 29.877151 | 35.330002 | 34.130001 | 34.330002 | 28,750,400 | 3 | 0.005225 | 30.090043 | 29.431392 | 100 | 66.666667 | 100 | 29.760717 | 29.760717 | 25.450001 | 0 | 4 |
113 | 2019-01-03 | COST | 182.400467 | 205.940002 | 200.039993 | 203.699997 | 2,877,700 | 3 | -0.088618 | 189.961254 | 178.789494 | 0 | -66.666667 | 100 | 184.375374 | 184.375374 | 25.450001 | 0 | null |
114 | 2019-01-03 | CPRT | 11.7225 | 11.94 | 11.6625 | 11.8025 | 8,484,000 | 3 | -0.004431 | 12.100557 | 11.541942 | 0 | -66.666667 | 100 | 11.82125 | 11.82125 | 25.450001 | 0 | 3 |
115 | 2019-01-03 | CSCO | 34.209995 | 42.41 | 40.959999 | 42.299999 | 29,606,700 | 3 | -0.028967 | 36.68145 | 33.029648 | 0 | -66.666667 | 100 | 34.855549 | 34.855549 | 25.450001 | 0 | null |
116 | 2019-01-03 | CSGP | 32.728001 | 33.484001 | 32.507 | 33.167999 | 1,263,000 | 3 | -0.016692 | 34.152175 | 32.047826 | 0 | -66.666667 | 100 | 33.1 | 33.1 | 25.450001 | 0 | null |
117 | 2019-01-03 | CSX | 18.798298 | 20.603333 | 20.120001 | 20.453333 | 23,527,200 | 3 | -0.006709 | 19.370691 | 18.524927 | 0 | -66.666667 | 100 | 18.947809 | 18.947809 | 25.450001 | 0 | 4 |
118 | 2019-01-03 | CTAS | 35.08709 | 42.5 | 41.125 | 41.985001 | 3,674,000 | 3 | -0.012801 | 36.179279 | 34.565468 | 0 | 66.666667 | 100 | 35.372374 | 35.372374 | 25.450001 | 0 | null |
119 | 2019-01-03 | CTSH | 55.991817 | 62.970001 | 61.009998 | 62.360001 | 3,895,700 | 3 | -0.040915 | 59.482645 | 54.324626 | 0 | -66.666667 | 100 | 56.903635 | 56.903635 | 25.450001 | 0 | null |
120 | 2019-01-03 | DLTR | 90.760002 | 91.82 | 90.099998 | 90.650002 | 2,789,000 | 3 | -0.009872 | 91.602246 | 90.357753 | 0 | 66.666667 | 100 | 90.98 | 90.98 | 25.450001 | 0 | 3 |
121 | 2019-01-03 | DXCM | 28.065001 | 29.0975 | 27.5825 | 28.5725 | 3,062,800 | 3 | -0.016378 | 29.462376 | 27.397625 | 0 | -66.666667 | 100 | 28.43 | 28.43 | 25.450001 | 0 | 3 |
122 | 2019-01-03 | EA | 76.895683 | 80.349998 | 77.620003 | 79.449997 | 3,747,100 | 3 | -0.036385 | 80.00003 | 75.413072 | 0 | -66.666667 | 100 | 77.706551 | 77.706551 | 25.450001 | 0 | 2 |
123 | 2019-01-03 | EBAY | 25.589012 | 28.82 | 28.280001 | 28.629999 | 10,803,900 | 3 | -0.010744 | 26.505709 | 25.151205 | 0 | 66.666667 | 100 | 25.828457 | 25.828457 | 25.450001 | 0 | 2 |
124 | 2019-01-03 | ENPH | 4.76 | 4.98 | 4.74 | 4.86 | 1,305,300 | 3 | -0.00359 | 5.066274 | 4.613726 | 0 | 66.666667 | 100 | 4.84 | 4.84 | 25.450001 | 0 | null |
125 | 2019-01-03 | EXC | 25.513821 | 31.7903 | 31.298145 | 31.512127 | 6,607,906 | 3 | 0.000649 | 25.540257 | 25.458467 | 100 | -66.666667 | 100 | 25.499362 | 25.499362 | 25.450001 | 0 | null |
126 | 2019-01-03 | FANG | 76.705612 | 97.889999 | 94.330002 | 95.699997 | 2,275,500 | 3 | 0.016823 | 77.391098 | 75.270317 | 100 | 66.666667 | 100 | 76.330708 | 76.330708 | 25.450001 | 0 | 4 |
127 | 2019-01-03 | FAST | 21.303013 | 25.705 | 24.844999 | 25.475 | 6,927,800 | 3 | -0.01397 | 22.494935 | 20.73376 | 0 | -66.666667 | 100 | 21.614347 | 21.614347 | 25.450001 | 0 | null |
128 | 2019-01-03 | FTNT | 13.514 | 13.866 | 13.392 | 13.76 | 10,292,500 | 3 | -0.009468 | 14.321798 | 13.128202 | 0 | -66.666667 | 100 | 13.725 | 13.725 | 25.450001 | 0 | 4 |
129 | 2019-01-03 | GILD | 51.227238 | 67.25 | 65.139999 | 66.290001 | 14,631,300 | 3 | 0.031882 | 52.526354 | 48.507101 | 100 | 66.666667 | 100 | 50.516727 | 50.516727 | 25.450001 | 0 | null |
130 | 2019-01-03 | GOOG | 50.621113 | 52.848999 | 50.703499 | 52.049999 | 36,822,000 | 3 | -0.033299 | 53.462129 | 49.264265 | 0 | -66.666667 | 100 | 51.363197 | 51.363197 | 25.450001 | 0 | null |
131 | 2019-01-03 | GOOGL | 51.088299 | 53.313 | 51.1185 | 52.533501 | 41,960,000 | 3 | -0.032649 | 53.873921 | 49.757907 | 0 | -66.666667 | 100 | 51.815914 | 51.815914 | 25.450001 | 0 | null |
132 | 2019-01-03 | HON | 114.948196 | 132.979996 | 129.070007 | 132.100006 | 3,184,000 | 3 | -0.034896 | 117.925515 | 113.526252 | 0 | -66.666667 | 100 | 115.725883 | 115.725883 | 25.450001 | 0 | null |
133 | 2019-01-03 | IDXX | 178.020004 | 181.910004 | 176.110001 | 181.309998 | 560,300 | 3 | -0.099615 | 186.519117 | 173.960894 | 0 | -66.666667 | 100 | 180.240005 | 180.240005 | 25.450001 | 0 | null |
134 | 2019-01-03 | ILMN | 276.498047 | 290.554474 | 276.060303 | 290.554474 | 1,259,608 | 3 | -0.224359 | 295.640182 | 267.355911 | 0 | -66.666667 | 100 | 281.498047 | 281.498047 | 25.450001 | 0 | null |
135 | 2019-01-03 | INTC | 38.289043 | 46.279999 | 44.389999 | 46.150002 | 32,267,300 | 3 | -0.05001 | 42.555826 | 36.251261 | 0 | -66.666667 | 100 | 39.403543 | 39.403543 | 25.450001 | 0 | null |
136 | 2019-01-03 | INTU | 180.784058 | 193.240005 | 188.210007 | 191.25 | 2,015,900 | 3 | -0.128016 | 191.706256 | 175.5677 | 0 | -66.666667 | 100 | 183.636978 | 183.636978 | 25.450001 | 0 | null |
137 | 2019-01-03 | ISRG | 150.080002 | 154.5 | 148.820007 | 153.279999 | 2,799,300 | 3 | -0.118088 | 160.155151 | 145.268189 | 0 | -66.666667 | 100 | 152.71167 | 152.71167 | 25.450001 | 0 | null |
138 | 2019-01-03 | JD | 19.010078 | 21.139999 | 20.25 | 20.889999 | 18,608,000 | 3 | -0.019282 | 20.655193 | 18.224384 | 0 | -66.666667 | 100 | 19.439789 | 19.439789 | 25.450001 | 0 | null |
139 | 2019-01-03 | KDP | 21.835211 | 25.469999 | 24.92 | 25.08 | 2,335,300 | 3 | -0.001761 | 21.985445 | 21.76346 | 0 | -66.666667 | 100 | 21.874453 | 21.874453 | 25.450001 | 0 | null |
140 | 2019-01-03 | KHC | 32.679787 | 43.880001 | 42.98 | 43.150002 | 7,613,500 | 3 | -0.000508 | 32.72314 | 32.659082 | 0 | 66.666667 | 100 | 32.691111 | 32.691111 | 25.450001 | 0 | null |
141 | 2019-01-03 | KLAC | 78.615891 | 90 | 85.690002 | 88.410004 | 1,868,400 | 3 | -0.104831 | 87.559967 | 74.344269 | 0 | -66.666667 | 100 | 80.952118 | 80.952118 | 25.450001 | 0 | null |
142 | 2019-01-03 | LRCX | 9.547569 | 13.635 | 13.135 | 13.52 | 21,111,000 | 3 | -0.010854 | 10.47366 | 9.105275 | 0 | -66.666667 | 100 | 9.789468 | 9.789468 | 25.450001 | 0 | null |
143 | 2019-01-03 | LULU | 124.360001 | 126.120003 | 120.32 | 121.849998 | 2,896,800 | 3 | 0.02266 | 125.283358 | 122.426641 | 100 | 66.666667 | 100 | 123.855 | 123.855 | 25.450001 | 0 | null |
144 | 2019-01-03 | MAR | 97.286148 | 107 | 101.57 | 106.349998 | 3,344,300 | 3 | -0.122715 | 107.75611 | 92.285775 | 0 | -66.666667 | 100 | 100.020943 | 100.020943 | 25.450001 | 0 | null |
145 | 2019-01-03 | MCHP | 30.007399 | 35.105 | 33.080002 | 35.025002 | 9,572,200 | 3 | -0.051062 | 34.363928 | 27.926754 | 0 | -66.666667 | 100 | 31.145341 | 31.145341 | 25.450001 | 0 | null |
146 | 2019-01-03 | MDLZ | 34.629128 | 40.169998 | 39.59 | 39.73 | 7,454,600 | 3 | -0.002933 | 34.879336 | 34.50963 | 0 | 66.666667 | 100 | 34.694483 | 34.694483 | 25.450001 | 0 | null |
147 | 2019-01-03 | MELI | 296.589996 | 300.5 | 289.140015 | 295.079987 | 564,400 | 3 | -0.031859 | 299.308205 | 295.291801 | 0 | 66.666667 | 100 | 297.300003 | 297.300003 | 25.450001 | 0 | null |
148 | 2019-01-03 | META | 131.238678 | 137.169998 | 131.119995 | 134.690002 | 22,717,900 | 3 | -0.088061 | 138.751972 | 127.650387 | 0 | -66.666667 | 100 | 133.20118 | 133.20118 | 25.450001 | 0 | null |
149 | 2019-01-03 | MNST | 24 | 24.555 | 23.92 | 24.200001 | 11,526,600 | 3 | -0.008526 | 24.7274 | 23.6526 | 0 | -66.666667 | 100 | 24.19 | 24.19 | 25.450001 | 0 | null |
150 | 2019-01-03 | MRNA | 15.5 | 16.08 | 15.2 | 15.49 | 1,588,900 | 3 | 0.003814 | 15.655416 | 15.174584 | 100 | 66.666667 | 100 | 15.415 | 15.415 | 25.450001 | 0 | null |
151 | 2019-01-03 | MRVL | 15.242604 | 16.389999 | 15.7 | 16.139999 | 13,107,600 | 3 | -0.01583 | 16.593244 | 14.597549 | 0 | -66.666667 | 100 | 15.595397 | 15.595397 | 25.450001 | 0 | null |
152 | 2019-01-03 | MSFT | 91.804268 | 100.190002 | 97.199997 | 100.099998 | 42,579,100 | 3 | -0.078666 | 98.516005 | 88.598794 | 0 | -66.666667 | 100 | 93.5574 | 93.5574 | 25.450001 | 0 | null |
153 | 2019-01-03 | MU | 30.345728 | 32.150002 | 30.860001 | 31.82 | 29,145,500 | 3 | -0.038434 | 33.624913 | 28.779614 | 0 | -66.666667 | 100 | 31.202264 | 31.202264 | 25.450001 | 0 | null |
154 | 2019-01-03 | NFLX | 271.200012 | 275.790009 | 264.429993 | 270.200012 | 14,969,600 | 3 | 0.079423 | 274.436336 | 264.42368 | 100 | 66.666667 | 100 | 269.430008 | 269.430008 | 25.450001 | 0 | null |
155 | 2019-01-03 | NVDA | 3.173995 | 3.379 | 3.19225 | 3.34475 | 705,552,000 | 3 | -0.004579 | 3.564676 | 2.987408 | 0 | -66.666667 | 100 | 3.276042 | 3.276042 | 25.450001 | 0 | null |
156 | 2019-01-03 | NXPI | 65.836212 | 74.199997 | 71.730003 | 73.309998 | 5,356,900 | 3 | -0.062802 | 71.194439 | 63.277165 | 0 | -66.666667 | 100 | 67.235802 | 67.235802 | 25.450001 | 0 | null |
157 | 2019-01-03 | ODFL | 38.666935 | 40.906666 | 39.330002 | 40.906666 | 1,034,100 | 3 | -0.033055 | 41.487162 | 37.320016 | 0 | -66.666667 | 100 | 39.403589 | 39.403589 | 25.450001 | 0 | null |
158 | 2019-01-03 | ON | 15.65 | 16.450001 | 15.57 | 16.219999 | 7,677,900 | 3 | -0.025353 | 17.813063 | 14.616937 | 0 | -66.666667 | 100 | 16.215 | 16.215 | 25.450001 | 0 | null |
159 | 2019-01-03 | ORLY | 346.130005 | 348.959991 | 335.380005 | 338.950012 | 1,027,500 | 3 | 0.111731 | 350.682798 | 336.5972 | 100 | 66.666667 | 100 | 343.639999 | 343.639999 | 25.450001 | 0 | null |
160 | 2019-01-03 | PANW | 29.950001 | 30.48 | 29.799999 | 30.228333 | 6,227,400 | 3 | -0.013125 | 31.069814 | 29.415187 | 0 | -66.666667 | 100 | 30.2425 | 30.2425 | 25.450001 | 0 | null |
161 | 2019-01-03 | PAYX | 53.784595 | 65.07 | 63.880001 | 64.389999 | 2,231,000 | 3 | -0.02075 | 55.554986 | 52.939071 | 0 | -66.666667 | 100 | 54.247028 | 54.247028 | 25.450001 | 0 | null |
162 | 2019-01-03 | PCAR | 29.906469 | 38.386665 | 37.406666 | 38.306667 | 2,962,050 | 3 | -0.015908 | 31.263719 | 29.258257 | 0 | -66.666667 | 100 | 30.260988 | 30.260988 | 25.450001 | 0 | null |
163 | 2019-01-03 | PDD | 21.52 | 22.200001 | 21.5 | 21.82 | 2,690,200 | 3 | -0.015481 | 22.840805 | 20.889194 | 0 | -66.666667 | 100 | 21.865 | 21.865 | 25.450001 | 0 | null |
164 | 2019-01-03 | PEP | 91.062614 | 110.150002 | 108.050003 | 108.910004 | 5,975,900 | 3 | -0.019249 | 92.70494 | 90.278253 | 0 | -66.666667 | 100 | 91.491596 | 91.491596 | 25.450001 | 0 | null |
165 | 2019-01-03 | PYPL | 82.089996 | 84.75 | 81.910004 | 84.360001 | 9,650,700 | 3 | -0.082115 | 89.096025 | 78.743971 | 0 | -66.666667 | 100 | 83.919998 | 83.919998 | 25.450001 | 0 | null |
166 | 2019-01-03 | QCOM | 48.078934 | 56.84 | 55.52 | 55.950001 | 14,422,200 | 3 | -0.032922 | 50.887828 | 46.737428 | 0 | -66.666667 | 100 | 48.812628 | 48.812628 | 25.450001 | 0 | null |
167 | 2019-01-03 | REGN | 372.079987 | 385.940002 | 371.579987 | 373.660004 | 750,200 | 3 | -0.008077 | 372.769134 | 371.750855 | 0 | 66.666667 | 100 | 372.259995 | 372.259995 | 25.450001 | 0 | null |
168 | 2019-01-03 | ROST | 78.408081 | 84.32 | 81.910004 | 82.959999 | 2,978,700 | 3 | -0.014823 | 79.67274 | 77.80409 | 0 | -66.666667 | 100 | 78.738415 | 78.738415 | 25.450001 | 0 | null |
169 | 2019-01-03 | SBUX | 54.277561 | 63.720001 | 61.400002 | 63.459999 | 14,390,100 | 3 | -0.055218 | 58.988708 | 52.027554 | 0 | -66.666667 | 100 | 55.508131 | 55.508131 | 25.450001 | 0 | null |
170 | 2019-01-03 | SIRI | 56.031582 | 60 | 57.599998 | 58.200001 | 2,228,270 | 3 | 0.008466 | 56.376536 | 55.309305 | 100 | 66.666667 | 100 | 55.84292 | 55.84292 | 25.450001 | 0 | null |
171 | 2019-01-03 | SNPS | 81.110001 | 83.260002 | 81.029999 | 82.940002 | 882,800 | 3 | -0.065962 | 86.737793 | 78.422211 | 0 | -66.666667 | 100 | 82.580002 | 82.580002 | 25.450001 | 0 | null |
172 | 2019-01-03 | TEAM | 84.480003 | 88.360001 | 84.290001 | 87.029999 | 1,201,500 | 3 | -0.102083 | 93.189666 | 80.320336 | 0 | -66.666667 | 100 | 86.755001 | 86.755001 | 25.450001 | 0 | null |
173 | 2019-01-03 | TMUS | 63.796242 | 66.239998 | 64.110001 | 64.550003 | 3,390,700 | 3 | -0.005284 | 64.247032 | 63.580948 | 0 | 66.666667 | 100 | 63.91399 | 63.91399 | 25.450001 | 0 | null |
174 | 2019-01-03 | TSLA | 20.024 | 20.626667 | 19.825333 | 20.466667 | 104,478,000 | 3 | -0.014598 | 21.269516 | 19.429151 | 0 | -66.666667 | 100 | 20.349334 | 20.349334 | 25.450001 | 0 | null |
175 | 2019-01-03 | TTD | 10.956 | 11.621 | 10.938 | 11.325 | 7,754,000 | 3 | -0.014808 | 12.219381 | 10.35262 | 0 | -66.666667 | 100 | 11.286 | 11.286 | 25.450001 | 0 | null |
176 | 2019-01-03 | TXN | 75.226669 | 92.790001 | 88.68 | 91.830002 | 11,667,500 | 3 | -0.105771 | 84.250967 | 70.916735 | 0 | -66.666667 | 100 | 77.583851 | 77.583851 | 25.450001 | 0 | null |
177 | 2019-01-03 | VRSK | 101.354088 | 108.730003 | 104.919998 | 107.400002 | 1,102,000 | 3 | -0.071675 | 107.469357 | 98.433483 | 0 | -66.666667 | 100 | 102.95142 | 102.95142 | 25.450001 | 0 | null |
178 | 2019-01-03 | VRTX | 163.729996 | 169.320007 | 163.179993 | 165.830002 | 1,690,900 | 3 | -0.007853 | 164.399982 | 163.410015 | 0 | 66.666667 | 100 | 163.904999 | 163.904999 | 25.450001 | 0 | null |
179 | 2019-01-03 | WBA | 49.62735 | 68.089996 | 66.720001 | 67.800003 | 5,853,200 | 3 | -0.011741 | 50.629124 | 49.14891 | 0 | -66.666667 | 100 | 49.889017 | 49.889017 | 25.450001 | 0 | null |
180 | 2019-01-03 | WBD | 25.68 | 25.950001 | 24.969999 | 25.469999 | 4,947,900 | 3 | -0.003365 | 25.967132 | 25.542869 | 0 | 66.666667 | 100 | 25.755 | 25.755 | 25.450001 | 0 | null |
181 | 2019-01-03 | WDAY | 154.020004 | 158.800003 | 152.320007 | 156.600006 | 1,828,800 | 3 | -0.128333 | 164.969308 | 148.790702 | 0 | -66.666667 | 100 | 156.880005 | 156.880005 | 25.450001 | 0 | null |
182 | 2019-01-03 | XEL | 40.14291 | 48.68 | 47.869999 | 48.27 | 5,287,600 | 3 | -0.003563 | 40.446913 | 39.997721 | 0 | -66.666667 | 100 | 40.222317 | 40.222317 | 25.450001 | 0 | null |
183 | 2019-01-03 | ZS | 39.32 | 39.919998 | 38.27 | 38.950001 | 974,800 | 3 | -0.010994 | 40.257968 | 38.872034 | 0 | -66.666667 | 100 | 39.565001 | 39.565001 | 25.450001 | 0 | null |
184 | 2019-01-04 | AAPL | 35.401951 | 37.137501 | 35.950001 | 36.1325 | 234,428,400 | 4 | -0.062431 | 39.476222 | 31.899172 | 28.530193 | -27.763318 | 60.339028 | 35.687697 | 35.687697 | 21.379999 | 0 | null |
185 | 2019-01-04 | ADBE | 226.190002 | 227.649994 | 217.479996 | 219.839996 | 4,043,400 | 4 | 0.07172 | 233.447632 | 210.85904 | 55.0242 | 57.383113 | 5.489267 | 222.153336 | 222.153336 | 21.379999 | 0 | null |
186 | 2019-01-04 | ADI | 73.946396 | 83.010002 | 80.459999 | 81.459999 | 3,470,000 | 4 | -0.078329 | 79.01227 | 69.637653 | 28.092398 | -47.571965 | 100 | 74.324961 | 74.324961 | 21.379999 | 0 | null |
187 | 2019-01-04 | ADP | 115.673904 | 131.389999 | 127.540001 | 128.389999 | 2,161,300 | 4 | 0.038455 | 118.53437 | 109.211469 | 56.971352 | 54.93186 | 6.602424 | 113.87292 | 113.87292 | 21.379999 | 0 | null |
188 | 2019-01-04 | ADSK | 128.279999 | 129.369995 | 121.809998 | 124.370003 | 2,480,600 | 4 | -0.003865 | 134.210183 | 118.516487 | 48.334934 | 23.885966 | 27.691261 | 126.363335 | 126.363335 | 21.379999 | 0 | null |
189 | 2019-01-04 | AEP | 59.369576 | 73.440002 | 72.260002 | 72.32 | 2,857,500 | 4 | 0.012867 | 59.617405 | 58.491186 | 80.303 | -31.083295 | 100 | 59.054296 | 59.054296 | 21.379999 | 0 | null |
190 | 2019-01-04 | ALGN | 186.710007 | 190.389999 | 177.929993 | 181.679993 | 2,518,200 | 4 | -0.435863 | 210.209791 | 172.196876 | 10.325313 | -72.223388 | 100 | 191.203334 | 191.203334 | 21.379999 | 0 | 3 |
191 | 2019-01-04 | AMAT | 31.583061 | 33.849998 | 32.209999 | 32.259998 | 15,631,800 | 4 | 0.010797 | 33.067567 | 28.611555 | 53.527173 | 61.460416 | 10.451137 | 30.839561 | 30.839561 | 21.379999 | 0 | 2 |
192 | 2019-01-04 | AMD | 19 | 19.07 | 17.43 | 17.549999 | 111,878,600 | 4 | 0.009583 | 20.45355 | 16.133116 | 53.123865 | 42.211068 | 42.769256 | 18.293333 | 18.293333 | 21.379999 | 0 | 4 |
193 | 2019-01-04 | AMGN | 162.816711 | 196.520004 | 190.839996 | 191.460007 | 4,193,400 | 4 | 0.097344 | 165.42972 | 154.64984 | 69.592211 | 100 | 100 | 160.03978 | 160.03978 | 21.379999 | 0 | 5 |
194 | 2019-01-04 | AMZN | 78.769501 | 79.699997 | 75.915497 | 76.5 | 183,652,000 | 4 | 0.060926 | 80.669578 | 73.157088 | 66.666703 | 100 | 100 | 76.913333 | 76.913333 | 21.379999 | 0 | null |
195 | 2019-01-04 | ANSS | 143.660004 | 144.699997 | 138.460007 | 139.490005 | 632,400 | 4 | 0.033164 | 148.044732 | 134.8286 | 53.697302 | 78.51263 | 100 | 141.436666 | 141.436666 | 21.379999 | 0 | null |
196 | 2019-01-04 | ASML | 144.943741 | 154.960007 | 150.039993 | 150.649994 | 589,500 | 4 | -0.045414 | 152.057548 | 135.220884 | 43.402405 | 10.394955 | 37.608202 | 143.639216 | 143.639216 | 21.379999 | 0 | null |
197 | 2019-01-04 | AVGO | 19.497787 | 23.645 | 23.167 | 23.429001 | 54,248,000 | 4 | -0.048008 | 22.075581 | 17.923744 | 9.431244 | -61.02902 | 100 | 19.999662 | 19.999662 | 21.379999 | 0 | null |
198 | 2019-01-04 | AZN | 33.587986 | 39.380001 | 38.68 | 38.82 | 2,854,000 | 4 | 0.035586 | 34.144345 | 31.75714 | 100 | 93.371179 | 100 | 32.950742 | 32.950742 | 21.379999 | 0 | null |
199 | 2019-01-04 | BIIB | 318.329987 | 323.630005 | 309.899994 | 311.799988 | 1,532,600 | 4 | 0.41738 | 324.606979 | 295.406347 | 100 | 100 | 100 | 310.006663 | 310.006663 | 21.379999 | 0 | 3 |
Subsets and Splits