timestamp
string | symbol
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | sma_10
float64 | sma_50
float64 | ema_20
float64 | rsi_14
float64 | macd
float64 | macd_signal
float64 | macd_hist
float64 | volatility_20
float64 | target_up_next
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-04-03 17:00:00
|
AAPL
| 164.55
| 164.8
| 164.31
| 164.71
| 4,970,111
| 164.374
| 155.0022
| 160.192888
| 92.043156
| 3.325372
| 2.754542
| 0.57083
| 0.064885
| 1
|
2023-04-03 18:00:00
|
AAPL
| 164.71
| 165.75
| 164.48
| 165.74
| 5,403,382
| 164.573
| 155.2414
| 160.721184
| 92.426187
| 3.349067
| 2.873447
| 0.47562
| 0.064836
| 1
|
2023-04-03 19:00:00
|
AAPL
| 165.75
| 166.29
| 165.62
| 166.1
| 11,163,905
| 164.793
| 155.4804
| 161.233452
| 92.032411
| 3.358183
| 2.970395
| 0.387789
| 0.064718
| 0
|
2023-04-03 20:00:00
|
AAPL
| 166.12
| 166.31
| 166.01
| 166.05
| 3,342,790
| 165.003
| 155.7174
| 161.692171
| 91.350211
| 3.323067
| 3.040929
| 0.282138
| 0.064539
| 0
|
2023-04-03 21:00:00
|
AAPL
| 166.05
| 166.17
| 165.96
| 165.99
| 82,111
| 165.193
| 155.9536
| 162.101488
| 93.587896
| 3.252898
| 3.083323
| 0.169575
| 0.063971
| 0
|
2023-04-03 22:00:00
|
AAPL
| 165.97
| 166.05
| 165.97
| 165.98
| 10,869
| 165.377
| 156.1906
| 162.47087
| 77.667494
| 3.160055
| 3.098669
| 0.061386
| 0.063999
| 0
|
2023-04-03 23:00:00
|
AAPL
| 165.98
| 166.02
| 165.95
| 166.02
| 29,605
| 165.448
| 156.432
| 162.808883
| 77.040816
| 3.054493
| 3.089834
| -0.035341
| 0.064103
| 0
|
2023-04-04 08:00:00
|
AAPL
| 165.91
| 166.1
| 165.8
| 166.1
| 18,576
| 165.578
| 156.677
| 163.122322
| 77.21519
| 2.943361
| 3.06054
| -0.117178
| 0.064175
| 1
|
2023-04-04 09:00:00
|
AAPL
| 166.09
| 166.98
| 166.09
| 166.92
| 23,327
| 165.817
| 156.9716
| 163.484006
| 80.561555
| 2.888162
| 3.026064
| -0.137902
| 0.0641
| 0
|
2023-04-04 10:00:00
|
AAPL
| 166.89
| 167
| 166.72
| 166.77
| 19,442
| 166.038
| 157.2656
| 163.796958
| 77.801268
| 2.800036
| 2.980858
| -0.180823
| 0.064306
| 0
|
2023-04-04 11:00:00
|
AAPL
| 166.77
| 166.9
| 166.65
| 166.74
| 76,657
| 166.241
| 157.5518
| 164.077248
| 69.916435
| 2.696689
| 2.924024
| -0.227336
| 0.064091
| 0
|
2023-04-04 12:00:00
|
AAPL
| 166.85
| 166.9
| 165.33
| 166.57
| 168,981
| 166.324
| 157.8466
| 164.314653
| 77.230769
| 2.571426
| 2.853505
| -0.282079
| 0.01131
| 0
|
2023-04-04 13:00:00
|
AAPL
| 166.54
| 166.7
| 165.42
| 166.29
| 6,107,456
| 166.343
| 158.1488
| 164.502781
| 76.993865
| 2.421645
| 2.767133
| -0.345488
| 0.011591
| 0
|
2023-04-04 14:00:00
|
AAPL
| 166.3
| 166.84
| 165.89
| 166.11
| 7,166,920
| 166.349
| 158.4394
| 164.655849
| 72.727273
| 2.26234
| 2.666174
| -0.403834
| 0.011726
| 0
|
2023-04-04 15:00:00
|
AAPL
| 166.11
| 166.42
| 165.75
| 166.18
| 5,225,253
| 166.368
| 158.731
| 164.801007
| 72.072072
| 2.11733
| 2.556405
| -0.439075
| 0.011727
| 0
|
2023-04-04 16:00:00
|
AAPL
| 166.18
| 166.29
| 165.59
| 165.94
| 4,346,926
| 166.364
| 159.0192
| 164.909482
| 53.937008
| 1.960444
| 2.437213
| -0.476769
| 0.011908
| 0
|
2023-04-04 17:00:00
|
AAPL
| 165.94
| 166.23
| 165.72
| 166.01
| 3,175,077
| 166.363
| 159.3066
| 165.014293
| 48
| 1.820771
| 2.313925
| -0.493154
| 0.009689
| 0
|
2023-04-04 18:00:00
|
AAPL
| 166.01
| 166.11
| 165.33
| 165.41
| 3,904,289
| 166.294
| 159.5862
| 165.05198
| 38.571429
| 1.642727
| 2.179685
| -0.536958
| 0.009891
| 1
|
2023-04-04 19:00:00
|
AAPL
| 165.41
| 165.66
| 165.11
| 165.65
| 6,975,240
| 166.167
| 159.8672
| 165.108934
| 44.295302
| 1.503659
| 2.04448
| -0.540821
| 0.009773
| 0
|
2023-04-04 20:00:00
|
AAPL
| 165.64
| 165.67
| 165.53
| 165.64
| 1,630,578
| 166.054
| 160.1442
| 165.159512
| 44.295302
| 1.376769
| 1.910938
| -0.534169
| 0.00978
| 0
|
2023-04-04 21:00:00
|
AAPL
| 165.61
| 165.64
| 165.52
| 165.52
| 1,769,419
| 165.932
| 160.4146
| 165.193844
| 41.830065
| 1.252092
| 1.779169
| -0.527077
| 0.009814
| 1
|
2023-04-04 22:00:00
|
AAPL
| 165.57
| 165.68
| 165.53
| 165.64
| 11,712
| 165.839
| 160.6886
| 165.236335
| 42.580645
| 1.149714
| 1.653278
| -0.503564
| 0.007548
| 1
|
2023-04-04 23:00:00
|
AAPL
| 165.6
| 165.85
| 165.6
| 165.79
| 28,951
| 165.789
| 160.9594
| 165.289065
| 26.748971
| 1.068367
| 1.536295
| -0.467929
| 0.00726
| 0
|
2023-04-05 08:00:00
|
AAPL
| 165.68
| 165.68
| 165.1
| 165.34
| 18,569
| 165.712
| 161.2132
| 165.293916
| 23.809524
| 0.956561
| 1.420348
| -0.463788
| 0.00772
| 0
|
2023-04-05 09:00:00
|
AAPL
| 165.29
| 165.35
| 165.17
| 165.2
| 21,369
| 165.614
| 161.465
| 165.284972
| 22.887324
| 0.846894
| 1.305658
| -0.458763
| 0.007745
| 1
|
2023-04-05 10:00:00
|
AAPL
| 165.25
| 165.39
| 165.22
| 165.38
| 22,386
| 165.558
| 161.7058
| 165.294022
| 29.122807
| 0.765681
| 1.197662
| -0.431981
| 0.007857
| 1
|
2023-04-05 11:00:00
|
AAPL
| 165.32
| 165.79
| 165.3
| 165.6
| 105,833
| 165.517
| 161.9612
| 165.323163
| 37.634409
| 0.710877
| 1.100305
| -0.389428
| 0.007993
| 0
|
2023-04-05 12:00:00
|
AAPL
| 165.46
| 165.8
| 165.06
| 165.18
| 252,445
| 165.494
| 162.219
| 165.309528
| 34.653465
| 0.626333
| 1.005511
| -0.379177
| 0.008315
| 0
|
2023-04-05 13:00:00
|
AAPL
| 165.18
| 165.3
| 164.21
| 164.62
| 6,674,309
| 165.391
| 162.4614
| 165.243859
| 27.840909
| 0.508286
| 0.906066
| -0.39778
| 0.006863
| 0
|
2023-04-05 14:00:00
|
AAPL
| 164.65
| 164.92
| 163.27
| 163.29
| 7,893,794
| 165.156
| 162.6694
| 165.057777
| 21.258134
| 0.303909
| 0.785634
| -0.481726
| 0.010088
| 0
|
2023-04-05 15:00:00
|
AAPL
| 163.28
| 163.77
| 162.68
| 162.96
| 6,111,437
| 164.9
| 162.87
| 164.857989
| 18.685832
| 0.113996
| 0.651307
| -0.53731
| 0.010089
| 0
|
2023-04-05 16:00:00
|
AAPL
| 162.98
| 163
| 161.8
| 162.33
| 6,714,013
| 164.569
| 163.0562
| 164.617228
| 18.571429
| -0.086351
| 0.503775
| -0.590126
| 0.010447
| 1
|
2023-04-05 17:00:00
|
AAPL
| 162.33
| 163.09
| 162.26
| 162.94
| 4,922,902
| 164.284
| 163.255
| 164.457492
| 24.288425
| -0.193673
| 0.364285
| -0.557959
| 0.011584
| 1
|
2023-04-05 18:00:00
|
AAPL
| 162.95
| 163.31
| 162.65
| 163.24
| 4,232,667
| 164.074
| 163.4668
| 164.34154
| 28.417266
| -0.251619
| 0.241105
| -0.492724
| 0.01193
| 1
|
2023-04-05 19:00:00
|
AAPL
| 163.24
| 163.95
| 162.93
| 163.76
| 8,498,564
| 163.93
| 163.7048
| 164.286155
| 35.234899
| -0.252669
| 0.14235
| -0.395019
| 0.012549
| 0
|
2023-04-05 20:00:00
|
AAPL
| 163.73
| 163.86
| 163.3
| 163.65
| 1,152,055
| 163.757
| 163.9396
| 164.225569
| 33.277311
| -0.259387
| 0.062002
| -0.32139
| 0.012526
| 0
|
2023-04-05 21:00:00
|
AAPL
| 163.63
| 163.76
| 163.32
| 163.6
| 67,465
| 163.557
| 164.1668
| 164.165991
| 31.282051
| -0.265683
| -0.003535
| -0.262149
| 0.012479
| 0
|
2023-04-05 22:00:00
|
AAPL
| 163.5
| 163.59
| 163.35
| 163.47
| 24,205
| 163.386
| 164.3858
| 164.099706
| 33.092224
| -0.277959
| -0.05842
| -0.219539
| 0.012105
| 0
|
2023-04-05 23:00:00
|
AAPL
| 163.46
| 163.61
| 163.03
| 163.55
| 32,412
| 163.279
| 164.5838
| 164.047353
| 34.917733
| -0.278027
| -0.102341
| -0.175686
| 0.011972
| 0
|
2023-04-06 08:00:00
|
AAPL
| 161.79
| 163.6
| 160.18
| 162.74
| 53,046
| 163.224
| 164.7528
| 163.922844
| 28.360656
| -0.339528
| -0.149778
| -0.189749
| 0.012703
| 0
|
2023-04-06 09:00:00
|
AAPL
| 162.71
| 162.82
| 162.29
| 162.29
| 23,485
| 163.157
| 164.9208
| 163.767335
| 23.85466
| -0.41974
| -0.203771
| -0.215969
| 0.01284
| 1
|
2023-04-06 10:00:00
|
AAPL
| 162.31
| 162.73
| 162.1
| 162.71
| 33,107
| 163.195
| 164.9
| 163.666636
| 30.489731
| -0.444297
| -0.251876
| -0.192421
| 0.01323
| 1
|
2023-04-06 11:00:00
|
AAPL
| 162.66
| 163
| 162.66
| 162.91
| 66,374
| 163.192
| 164.8802
| 163.594576
| 35.678392
| -0.442519
| -0.290004
| -0.152514
| 0.01328
| 0
|
2023-04-06 12:00:00
|
AAPL
| 162.76
| 163
| 162.23
| 162.36
| 266,229
| 163.104
| 164.8484
| 163.476997
| 41.040462
| -0.479957
| -0.327995
| -0.151962
| 0.013392
| 1
|
2023-04-06 13:00:00
|
AAPL
| 162.36
| 162.74
| 161.92
| 162.69
| 5,985,329
| 162.997
| 164.8204
| 163.402045
| 47.398844
| -0.477495
| -0.357895
| -0.1196
| 0.013711
| 1
|
2023-04-06 14:00:00
|
AAPL
| 162.69
| 163.59
| 162.54
| 163.27
| 6,958,638
| 162.959
| 164.803
| 163.389469
| 59.143969
| -0.423857
| -0.371087
| -0.052769
| 0.014275
| 1
|
2023-04-06 15:00:00
|
AAPL
| 163.28
| 164.75
| 163.18
| 164.53
| 6,187,810
| 163.052
| 164.7874
| 163.498091
| 63.73057
| -0.276489
| -0.352168
| 0.075678
| 0.016463
| 0
|
2023-04-06 16:00:00
|
AAPL
| 164.53
| 164.96
| 164.41
| 164.47
| 4,346,849
| 163.152
| 164.7808
| 163.590654
| 61.081081
| -0.162666
| -0.314267
| 0.151601
| 0.016297
| 1
|
2023-04-06 17:00:00
|
AAPL
| 164.47
| 164.81
| 164.3
| 164.81
| 3,773,985
| 163.278
| 164.7864
| 163.706782
| 59.776536
| -0.044512
| -0.260316
| 0.215804
| 0.016088
| 0
|
2023-04-06 18:00:00
|
AAPL
| 164.81
| 164.94
| 164.56
| 164.65
| 3,236,861
| 163.469
| 164.7882
| 163.796612
| 59.225092
| 0.035803
| -0.201092
| 0.236895
| 0.013693
| 0
|
2023-04-06 19:00:00
|
AAPL
| 164.65
| 164.82
| 164.32
| 164.65
| 6,704,083
| 163.705
| 164.787
| 163.877887
| 59.776536
| 0.098319
| -0.14121
| 0.239529
| 0.013461
| 0
|
2023-04-06 20:00:00
|
AAPL
| 164.66
| 164.7
| 164.55
| 164.6
| 2,069,259
| 163.894
| 164.7642
| 163.94666
| 60.680529
| 0.14219
| -0.08453
| 0.22672
| 0.012688
| 0
|
2023-04-06 21:00:00
|
AAPL
| 164.6
| 164.66
| 164.57
| 164.58
| 30,743
| 164.061
| 164.7338
| 164.006978
| 59.847036
| 0.173347
| -0.032955
| 0.206301
| 0.01229
| 0
|
2023-04-06 22:00:00
|
AAPL
| 164.58
| 164.6
| 164.51
| 164.52
| 23,269
| 164.277
| 164.7032
| 164.055837
| 69.866071
| 0.190995
| 0.011835
| 0.17916
| 0.012236
| 0
|
2023-04-06 23:00:00
|
AAPL
| 164.57
| 164.59
| 164.51
| 164.59
| 16,673
| 164.467
| 164.6752
| 164.10671
| 78.04878
| 0.208229
| 0.051114
| 0.157115
| 0.011879
| 0
|
2023-04-10 08:00:00
|
AAPL
| 164.49
| 164.49
| 163.56
| 163.75
| 21,402
| 164.515
| 164.6306
| 164.072738
| 61.504425
| 0.152351
| 0.071361
| 0.080989
| 0.013016
| 0
|
2023-04-10 09:00:00
|
AAPL
| 163.77
| 163.97
| 163.57
| 163.8
| 15,854
| 164.442
| 164.5862
| 164.046763
| 60.183066
| 0.110823
| 0.079254
| 0.03157
| 0.013013
| 0
|
2023-04-10 10:00:00
|
AAPL
| 163.8
| 163.98
| 163.23
| 163.32
| 26,325
| 164.327
| 164.5306
| 163.977547
| 61.162791
| 0.038734
| 0.07115
| -0.032416
| 0.013333
| 0
|
2023-04-10 11:00:00
|
AAPL
| 163.6
| 163.64
| 162.5
| 162.75
| 107,486
| 164.121
| 164.4472
| 163.860638
| 50.660793
| -0.063657
| 0.044188
| -0.107846
| 0.013753
| 0
|
2023-04-10 12:00:00
|
AAPL
| 163.35
| 163.75
| 162.33
| 162.55
| 304,970
| 163.911
| 164.3628
| 163.735815
| 41.346154
| -0.159108
| 0.003529
| -0.162637
| 0.012887
| 0
|
2023-04-10 13:00:00
|
AAPL
| 162.55
| 162.61
| 160.08
| 160.47
| 10,158,533
| 163.493
| 164.2374
| 163.424785
| 9.236948
| -0.398003
| -0.076777
| -0.321226
| 0.017998
| 0
|
2023-04-10 14:00:00
|
AAPL
| 160.47
| 160.82
| 160.09
| 160.54
| 8,031,491
| 163.087
| 164.1168
| 163.150044
| 10.621242
| -0.575053
| -0.176432
| -0.39862
| 0.017729
| 1
|
2023-04-10 15:00:00
|
AAPL
| 160.54
| 161.61
| 160.53
| 161.1
| 5,432,647
| 162.739
| 164.013
| 162.954801
| 14.395393
| -0.662541
| -0.273654
| -0.388887
| 0.018123
| 1
|
2023-04-10 16:00:00
|
AAPL
| 161.1
| 161.61
| 160.6
| 161.4
| 4,414,848
| 162.427
| 163.9188
| 162.806725
| 19.626168
| -0.699604
| -0.358844
| -0.34076
| 0.01802
| 0
|
2023-04-10 17:00:00
|
AAPL
| 161.41
| 161.63
| 161.17
| 161.44
| 3,592,170
| 162.112
| 163.824
| 162.676561
| 20.222635
| -0.717478
| -0.430571
| -0.286907
| 0.017866
| 1
|
2023-04-10 18:00:00
|
AAPL
| 161.44
| 161.84
| 161.34
| 161.72
| 3,476,072
| 161.909
| 163.7396
| 162.58546
| 24.377224
| -0.70097
| -0.484651
| -0.216319
| 0.017531
| 1
|
2023-04-10 19:00:00
|
AAPL
| 161.73
| 162.03
| 161.5
| 162.03
| 6,783,141
| 161.732
| 163.66
| 162.532559
| 28.426396
| -0.655318
| -0.518784
| -0.136534
| 0.015524
| 0
|
2023-04-10 20:00:00
|
AAPL
| 162.01
| 162.19
| 161.93
| 162.06
| 1,521,702
| 161.606
| 163.593
| 162.487553
| 29.081633
| -0.60969
| -0.536965
| -0.072725
| 0.015549
| 0
|
2023-04-10 21:00:00
|
AAPL
| 162.04
| 162.1
| 161.91
| 161.93
| 37,150
| 161.524
| 163.5186
| 162.434453
| 27.609428
| -0.577364
| -0.545045
| -0.032319
| 0.015267
| 0
|
2023-04-10 22:00:00
|
AAPL
| 161.91
| 162.1
| 161.91
| 162.01
| 24,517
| 161.47
| 163.446
| 162.394029
| 33.204633
| -0.539076
| -0.543851
| 0.004775
| 0.015328
| 1
|
2023-04-10 23:00:00
|
AAPL
| 162.01
| 162.2
| 162.01
| 162.2
| 20,589
| 161.643
| 163.3796
| 162.37555
| 34.962406
| -0.487778
| -0.532636
| 0.044859
| 0.015437
| 1
|
2023-04-11 08:00:00
|
AAPL
| 162.02
| 162.65
| 162.02
| 162.33
| 23,190
| 161.822
| 163.3134
| 162.371212
| 40.040241
| -0.431658
| -0.512441
| 0.080783
| 0.01551
| 1
|
2023-04-11 09:00:00
|
AAPL
| 162.4
| 162.52
| 162.2
| 162.52
| 9,390
| 161.964
| 163.248
| 162.385382
| 47.494553
| -0.367614
| -0.483475
| 0.115862
| 0.015613
| 0
|
2023-04-11 10:00:00
|
AAPL
| 162.71
| 162.74
| 162.18
| 162.22
| 23,626
| 162.046
| 163.1856
| 162.369631
| 46.481876
| -0.337179
| -0.454216
| 0.117037
| 0.015657
| 0
|
2023-04-11 11:00:00
|
AAPL
| 162.21
| 162.35
| 161.8
| 161.9
| 78,718
| 162.092
| 163.1196
| 162.324905
| 74.40273
| -0.335018
| -0.430377
| 0.095358
| 0.01566
| 0
|
2023-04-11 12:00:00
|
AAPL
| 162.1
| 162.36
| 161.57
| 161.8
| 190,780
| 162.1
| 163.048
| 162.274914
| 71.283784
| -0.337485
| -0.411798
| 0.074313
| 0.014996
| 0
|
2023-04-11 13:00:00
|
AAPL
| 161.8
| 162.36
| 161.08
| 161.23
| 6,366,182
| 162.02
| 162.9606
| 162.175398
| 52.188552
| -0.381042
| -0.405647
| 0.024605
| 0.015241
| 0
|
2023-04-11 14:00:00
|
AAPL
| 161.22
| 161.38
| 160.56
| 160.73
| 8,288,368
| 161.887
| 162.8716
| 162.037741
| 39.432177
| -0.450711
| -0.41466
| -0.036051
| 0.015267
| 1
|
2023-04-11 15:00:00
|
AAPL
| 160.74
| 161.12
| 160.51
| 160.97
| 4,763,036
| 161.791
| 162.7986
| 161.936052
| 43.026706
| -0.481014
| -0.427931
| -0.053083
| 0.015153
| 1
|
2023-04-11 16:00:00
|
AAPL
| 160.98
| 161.52
| 160.84
| 161.38
| 4,475,491
| 161.728
| 162.7604
| 161.883094
| 45.142857
| -0.466567
| -0.435658
| -0.030909
| 0.015441
| 1
|
2023-04-11 17:00:00
|
AAPL
| 161.38
| 161.81
| 161.07
| 161.78
| 3,701,350
| 161.686
| 162.7368
| 161.873276
| 46.518106
| -0.418022
| -0.432131
| 0.014108
| 0.008468
| 0
|
2023-04-11 18:00:00
|
AAPL
| 161.78
| 161.83
| 161.49
| 161.59
| 4,022,192
| 161.612
| 162.722
| 161.846297
| 43.733333
| -0.390382
| -0.423781
| 0.033399
| 0.008614
| 0
|
2023-04-11 19:00:00
|
AAPL
| 161.59
| 161.62
| 160.55
| 160.8
| 8,425,943
| 161.44
| 162.6792
| 161.74665
| 37.188209
| -0.427297
| -0.424484
| -0.002813
| 0.009415
| 0
|
2023-04-11 20:00:00
|
AAPL
| 160.79
| 160.88
| 160.71
| 160.8
| 3,271,990
| 161.298
| 162.6304
| 161.656493
| 36.027714
| -0.45135
| -0.429857
| -0.021493
| 0.009189
| 0
|
2023-04-11 21:00:00
|
AAPL
| 160.81
| 160.83
| 160.65
| 160.7
| 89,296
| 161.178
| 162.5692
| 161.565398
| 32.311321
| -0.473028
| -0.438492
| -0.034537
| 0.009188
| 1
|
2023-04-11 22:00:00
|
AAPL
| 160.75
| 160.88
| 160.72
| 160.86
| 15,810
| 161.084
| 162.5134
| 161.498217
| 32.786885
| -0.471859
| -0.445165
| -0.026694
| 0.00905
| 1
|
2023-04-11 23:00:00
|
AAPL
| 160.86
| 161
| 160.78
| 161
| 25,314
| 161.061
| 162.4614
| 161.450768
| 31.990521
| -0.454397
| -0.447011
| -0.007386
| 0.008843
| 0
|
2023-04-12 08:00:00
|
AAPL
| 160.7
| 160.95
| 160.7
| 160.85
| 25,095
| 161.073
| 162.409
| 161.393552
| 33.169533
| -0.447504
| -0.44711
| -0.000394
| 0.008847
| 0
|
2023-04-12 09:00:00
|
AAPL
| 160.9
| 160.9
| 160.82
| 160.9
| 10,865
| 161.066
| 162.356
| 161.346547
| 36.842105
| -0.433014
| -0.444291
| 0.011276
| 0.00886
| 0
|
2023-04-12 10:00:00
|
AAPL
| 160.98
| 161.1
| 160.62
| 160.62
| 14,221
| 160.99
| 162.3136
| 161.277352
| 35.175879
| -0.439064
| -0.443245
| 0.004181
| 0.008926
| 1
|
2023-04-12 11:00:00
|
AAPL
| 160.63
| 160.92
| 160.62
| 160.91
| 18,327
| 160.903
| 162.286
| 161.242366
| 45.675676
| -0.415666
| -0.43773
| 0.022063
| 0.009067
| 1
|
2023-04-12 12:00:00
|
AAPL
| 160.62
| 162.3
| 160.4
| 161.59
| 593,765
| 160.903
| 162.2636
| 161.275474
| 61.082474
| -0.338353
| -0.417854
| 0.079501
| 0.010128
| 0
|
2023-04-12 13:00:00
|
AAPL
| 161.6
| 162.06
| 160.49
| 160.98
| 7,235,692
| 160.921
| 162.225
| 161.247334
| 50.117647
| -0.322585
| -0.3988
| 0.076216
| 0.010606
| 0
|
2023-04-12 14:00:00
|
AAPL
| 160.97
| 162.05
| 160.66
| 160.66
| 7,720,983
| 160.907
| 162.191
| 161.191397
| 41.346154
| -0.332082
| -0.385457
| 0.053375
| 0.010626
| 1
|
2023-04-12 15:00:00
|
AAPL
| 160.66
| 161.66
| 160.26
| 161.56
| 5,478,399
| 160.993
| 162.1684
| 161.226502
| 47.639485
| -0.263943
| -0.361154
| 0.097211
| 0.012104
| 0
|
2023-04-12 16:00:00
|
AAPL
| 161.57
| 161.72
| 161.36
| 161.54
| 3,949,689
| 161.061
| 162.1338
| 161.256359
| 49.443207
| -0.209145
| -0.330752
| 0.121607
| 0.012092
| 0
|
2023-04-12 17:00:00
|
AAPL
| 161.54
| 161.8
| 161.23
| 161.32
| 3,130,648
| 161.093
| 162.0696
| 161.26242
| 56.632653
| -0.181379
| -0.300878
| 0.119498
| 0.011628
| 0
|
2023-04-12 18:00:00
|
AAPL
| 161.32
| 161.74
| 160.41
| 160.78
| 5,450,629
| 161.086
| 161.9958
| 161.216475
| 49.775785
| -0.200635
| -0.280829
| 0.080194
| 0.0117
| 0
|
2023-04-12 19:00:00
|
AAPL
| 160.77
| 160.98
| 159.78
| 160.13
| 9,593,778
| 161.009
| 161.9022
| 161.113002
| 44.311377
| -0.265287
| -0.277721
| 0.012434
| 0.012262
| 0
|
2023-04-12 20:00:00
|
AAPL
| 160.13
| 160.34
| 160.01
| 160.06
| 2,328,505
| 160.953
| 161.8104
| 161.012716
| 41.869919
| -0.318501
| -0.285877
| -0.032624
| 0.011901
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.