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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-08-08 11:00:00
|
AAPL
| 179.25
| 179.26
| 178.29
| 178.64
| 132,587
| 178.943
| 184.3356
| 180.045126
| 52.82167
| -1.524192
| -1.828765
| 0.304574
| 0.025202
| 1
|
2023-08-08 12:00:00
|
AAPL
| 179.17
| 179.47
| 178.16
| 179.02
| 3,381,272
| 178.998
| 184.082
| 179.947495
| 60.04415
| -1.429326
| -1.748878
| 0.319551
| 0.024718
| 0
|
2023-08-08 13:00:00
|
AAPL
| 179.02
| 179.84
| 177.58
| 178.05
| 10,936,160
| 178.922
| 183.8072
| 179.766781
| 43.951613
| -1.416092
| -1.68232
| 0.266229
| 0.025078
| 0
|
2023-08-08 14:00:00
|
AAPL
| 178.04
| 179.22
| 177.76
| 178.13
| 11,446,319
| 178.832
| 183.5352
| 179.610897
| 48.917749
| -1.383203
| -1.622497
| 0.239294
| 0.02514
| 0
|
2023-08-08 15:00:00
|
AAPL
| 178.13
| 178.35
| 177.82
| 177.87
| 7,677,541
| 178.708
| 183.2588
| 179.445097
| 38.641686
| -1.362414
| -1.57048
| 0.208067
| 0.025133
| 1
|
2023-08-08 16:00:00
|
AAPL
| 177.87
| 178.99
| 177.84
| 178.91
| 5,137,082
| 178.687
| 183.0026
| 179.394136
| 54.453441
| -1.247636
| -1.505912
| 0.258275
| 0.02609
| 1
|
2023-08-08 17:00:00
|
AAPL
| 178.92
| 179.48
| 178.7
| 179.04
| 5,968,924
| 178.675
| 182.7486
| 179.360409
| 52.43129
| -1.133123
| -1.431354
| 0.298231
| 0.011819
| 1
|
2023-08-08 18:00:00
|
AAPL
| 179.05
| 179.55
| 178.91
| 179.49
| 4,443,453
| 178.754
| 182.494
| 179.372751
| 54.637097
| -0.994594
| -1.344002
| 0.349408
| 0.011886
| 1
|
2023-08-08 19:00:00
|
AAPL
| 179.49
| 180.27
| 179.34
| 179.8
| 12,271,211
| 178.815
| 182.2626
| 179.413441
| 56.647399
| -0.849996
| -1.245201
| 0.395205
| 0.01165
| 0
|
2023-08-08 20:00:00
|
AAPL
| 179.82
| 179.94
| 179.6
| 179.76
| 539,885
| 178.871
| 182.021
| 179.446447
| 56.130268
| -0.730211
| -1.142203
| 0.411992
| 0.011325
| 0
|
2023-08-08 21:00:00
|
AAPL
| 179.75
| 179.77
| 179.62
| 179.73
| 38,180
| 178.98
| 181.7954
| 179.473452
| 55.47025
| -0.630434
| -1.039849
| 0.409415
| 0.010887
| 1
|
2023-09-01 08:00:00
|
AAPL
| 188.32
| 188.32
| 188.15
| 188.23
| 10,907
| 179.901
| 181.7798
| 180.307409
| 85.962264
| 0.132985
| -0.805282
| 0.938268
| 0.048105
| 1
|
2023-09-01 09:00:00
|
AAPL
| 188.28
| 188.5
| 188.28
| 188.36
| 21,148
| 180.932
| 181.807
| 181.074322
| 85.570209
| 0.739961
| -0.496234
| 1.236195
| 0.048142
| 1
|
2023-09-01 10:00:00
|
AAPL
| 188.37
| 188.63
| 188.35
| 188.46
| 15,193
| 181.965
| 181.8272
| 181.77772
| 85.670262
| 1.215057
| -0.153975
| 1.369032
| 0.048168
| 0
|
2023-09-01 11:00:00
|
AAPL
| 188.49
| 188.7
| 188.45
| 188.46
| 51,830
| 183.024
| 181.8504
| 182.414128
| 89.533011
| 1.573436
| 0.191507
| 1.381929
| 0.048192
| 1
|
2023-09-01 12:00:00
|
AAPL
| 188.65
| 189.39
| 188.03
| 189.18
| 620,256
| 184.051
| 181.8778
| 183.058496
| 89.811912
| 1.893722
| 0.53195
| 1.361772
| 0.04813
| 0
|
2023-09-01 13:00:00
|
AAPL
| 189.18
| 189.92
| 188.28
| 188.94
| 6,621,216
| 185.041
| 181.9064
| 183.61864
| 95.261845
| 2.103932
| 0.846346
| 1.257586
| 0.048236
| 0
|
2023-09-01 14:00:00
|
AAPL
| 188.92
| 189.49
| 188.31
| 188.4
| 7,533,616
| 185.932
| 181.927
| 184.074007
| 91.11289
| 2.201573
| 1.117392
| 1.084182
| 0.048271
| 1
|
2023-09-01 15:00:00
|
AAPL
| 188.4
| 188.9
| 188.35
| 188.53
| 4,240,471
| 186.805
| 181.9646
| 184.498388
| 93.122977
| 2.263354
| 1.346584
| 0.91677
| 0.048312
| 1
|
2023-09-01 16:00:00
|
AAPL
| 188.51
| 189.27
| 188.48
| 189.18
| 4,031,259
| 187.747
| 182.028
| 184.944255
| 92.898914
| 2.337817
| 1.544831
| 0.792986
| 0.048243
| 0
|
2023-09-01 17:00:00
|
AAPL
| 189.17
| 189.32
| 188.85
| 189.17
| 2,851,110
| 188.691
| 182.1056
| 185.346707
| 92.742616
| 2.368717
| 1.709608
| 0.659109
| 0.047945
| 0
|
2023-09-01 18:00:00
|
AAPL
| 189.18
| 189.2
| 188.52
| 188.89
| 3,366,469
| 188.757
| 182.1762
| 185.684164
| 90.239726
| 2.343596
| 1.836406
| 0.507191
| 0.048144
| 1
|
2023-09-01 19:00:00
|
AAPL
| 188.88
| 189.54
| 188.75
| 189.47
| 6,646,072
| 188.868
| 182.2536
| 186.04472
| 90.460251
| 2.343475
| 1.937819
| 0.405655
| 0.047371
| 0
|
2023-09-01 20:00:00
|
AAPL
| 189.45
| 189.46
| 189.01
| 189.24
| 1,423,319
| 188.946
| 182.334
| 186.349032
| 89.044481
| 2.298326
| 2.009921
| 0.288405
| 0.047501
| 0
|
2023-09-01 21:00:00
|
AAPL
| 189.23
| 189.24
| 189.14
| 189.22
| 41,370
| 189.022
| 182.4202
| 186.622458
| 89.11789
| 2.235166
| 2.05497
| 0.180196
| 0.047384
| 0
|
2023-09-01 22:00:00
|
AAPL
| 189.22
| 189.34
| 189.19
| 189.25
| 13,832
| 189.029
| 182.5582
| 186.8727
| 63.934426
| 2.162602
| 2.076496
| 0.086106
| 0.047384
| 0
|
2023-09-01 23:00:00
|
AAPL
| 189.25
| 189.3
| 189.2
| 189.3
| 17,654
| 189.065
| 182.7044
| 187.103871
| 63.128492
| 2.085094
| 2.078216
| 0.006878
| 0.047409
| 0
|
2023-09-05 08:00:00
|
AAPL
| 188.5
| 189.2
| 187.31
| 187.65
| 83,863
| 188.99
| 182.8148
| 187.155883
| 42.105263
| 1.868983
| 2.036369
| -0.167386
| 0.0488
| 0
|
2023-09-05 09:00:00
|
AAPL
| 187.66
| 188
| 187.6
| 187.68
| 36,163
| 188.905
| 182.9316
| 187.205799
| 42.44186
| 1.680759
| 1.965247
| -0.284488
| 0.048844
| 0
|
2023-09-05 10:00:00
|
AAPL
| 187.66
| 187.79
| 187.54
| 187.6
| 63,397
| 188.747
| 183.0458
| 187.243342
| 32.522124
| 1.507755
| 1.873749
| -0.365994
| 0.048855
| 1
|
2023-09-05 11:00:00
|
AAPL
| 187.65
| 187.88
| 187.47
| 187.78
| 108,960
| 188.608
| 183.1604
| 187.294452
| 36.995516
| 1.369386
| 1.772876
| -0.40349
| 0.048811
| 0
|
2023-09-05 12:00:00
|
AAPL
| 187.53
| 189.75
| 187.45
| 187.67
| 600,770
| 188.486
| 183.2556
| 187.330219
| 40.942928
| 1.236598
| 1.66562
| -0.429023
| 0.011595
| 1
|
2023-09-05 13:00:00
|
AAPL
| 187.67
| 188.63
| 187.2
| 188.06
| 8,243,982
| 188.345
| 183.3596
| 187.399722
| 44.522145
| 1.14958
| 1.562412
| -0.412833
| 0.011782
| 1
|
2023-09-05 14:00:00
|
AAPL
| 188.06
| 189.31
| 187.82
| 189.05
| 7,895,889
| 188.326
| 183.4874
| 187.556891
| 48.596112
| 1.147277
| 1.479385
| -0.332108
| 0.012933
| 1
|
2023-09-05 15:00:00
|
AAPL
| 189.06
| 189.61
| 188.98
| 189.4
| 5,827,897
| 188.344
| 183.6246
| 187.732425
| 52.313883
| 1.160319
| 1.415572
| -0.255253
| 0.013041
| 1
|
2023-09-05 16:00:00
|
AAPL
| 189.41
| 189.81
| 189.37
| 189.64
| 4,016,969
| 188.383
| 183.7652
| 187.914099
| 57.606491
| 1.176459
| 1.367749
| -0.19129
| 0.012546
| 0
|
2023-09-05 17:00:00
|
AAPL
| 189.65
| 189.7
| 189.16
| 189.44
| 2,626,846
| 188.397
| 183.9862
| 188.059423
| 49.67033
| 1.159743
| 1.326148
| -0.166405
| 0.012523
| 1
|
2023-09-05 18:00:00
|
AAPL
| 189.44
| 189.95
| 189.32
| 189.94
| 3,037,844
| 188.626
| 184.2228
| 188.238526
| 57.261411
| 1.173316
| 1.295582
| -0.122266
| 0.012345
| 0
|
2023-09-05 19:00:00
|
AAPL
| 189.93
| 189.98
| 189.47
| 189.7
| 6,301,918
| 188.828
| 184.4438
| 188.377714
| 54.761905
| 1.151434
| 1.266752
| -0.115318
| 0.012453
| 0
|
2023-09-05 20:00:00
|
AAPL
| 189.7
| 189.78
| 189.51
| 189.56
| 950,596
| 189.024
| 184.6704
| 188.490312
| 53.009709
| 1.11
| 1.235402
| -0.125402
| 0.01204
| 0
|
2023-09-05 21:00:00
|
AAPL
| 189.55
| 189.59
| 189.54
| 189.55
| 14,615
| 189.201
| 184.8846
| 188.591235
| 52.446184
| 1.06409
| 1.201139
| -0.137049
| 0.01204
| 1
|
2023-09-05 22:00:00
|
AAPL
| 189.55
| 189.73
| 189.5
| 189.73
| 27,949
| 189.407
| 185.1098
| 188.699689
| 78.571429
| 1.030353
| 1.166982
| -0.136629
| 0.011948
| 0
|
2023-09-05 23:00:00
|
AAPL
| 189.7
| 189.75
| 189.53
| 189.7
| 24,606
| 189.571
| 185.3276
| 188.794957
| 77.747253
| 0.989787
| 1.131543
| -0.141757
| 0.011569
| 0
|
2023-09-06 08:00:00
|
AAPL
| 188.8
| 188.8
| 188.02
| 188.2
| 62,774
| 189.486
| 185.511
| 188.738294
| 55.928854
| 0.827066
| 1.070648
| -0.243582
| 0.014023
| 1
|
2023-09-06 09:00:00
|
AAPL
| 188.16
| 188.46
| 188.13
| 188.44
| 29,289
| 189.39
| 185.6976
| 188.709885
| 56.445312
| 0.709298
| 0.998378
| -0.28908
| 0.014108
| 0
|
2023-09-06 10:00:00
|
AAPL
| 188.4
| 188.48
| 188.21
| 188.38
| 40,498
| 189.264
| 185.8828
| 188.678467
| 57.001972
| 0.60416
| 0.919534
| -0.315374
| 0.014103
| 1
|
2023-09-06 11:00:00
|
AAPL
| 188.48
| 188.82
| 188.38
| 188.5
| 124,557
| 189.17
| 186.0696
| 188.661471
| 54.583333
| 0.524475
| 0.840522
| -0.316048
| 0.014122
| 0
|
2023-09-06 12:00:00
|
AAPL
| 188.46
| 189.5
| 188.15
| 188.4
| 320,337
| 189.016
| 186.2636
| 188.636569
| 41.68798
| 0.448089
| 0.762036
| -0.313947
| 0.010945
| 0
|
2023-09-06 13:00:00
|
AAPL
| 188.37
| 188.85
| 186.5
| 186.54
| 9,232,747
| 188.7
| 186.4106
| 188.436895
| 23.616236
| 0.23476
| 0.65658
| -0.42182
| 0.014878
| 0
|
2023-09-06 14:00:00
|
AAPL
| 186.53
| 186.53
| 183.93
| 184.02
| 16,373,172
| 188.146
| 186.507
| 188.016239
| 13.506494
| -0.136079
| 0.498049
| -0.634127
| 0.0199
| 1
|
2023-09-06 15:00:00
|
AAPL
| 184.02
| 184.31
| 183.53
| 184.15
| 7,900,776
| 187.606
| 186.6172
| 187.648025
| 15.334207
| -0.414701
| 0.315499
| -0.7302
| 0.019876
| 0
|
2023-09-06 16:00:00
|
AAPL
| 184.15
| 184.32
| 182.8
| 183.12
| 7,273,540
| 186.945
| 186.6992
| 187.216785
| 8.210784
| -0.710434
| 0.110312
| -0.820746
| 0.020399
| 0
|
2023-09-06 17:00:00
|
AAPL
| 183.12
| 183.42
| 182.67
| 182.97
| 6,277,740
| 186.272
| 186.7976
| 186.812329
| 8.302354
| -0.946003
| -0.100951
| -0.845052
| 0.02011
| 0
|
2023-09-06 18:00:00
|
AAPL
| 182.97
| 183.01
| 182.13
| 182.2
| 7,704,140
| 185.672
| 186.879
| 186.37306
| 7.701149
| -1.18121
| -0.317003
| -0.864207
| 0.019027
| 1
|
2023-09-06 19:00:00
|
AAPL
| 182.19
| 183.02
| 181.47
| 182.9
| 17,505,663
| 185.118
| 186.9796
| 186.042292
| 14.589989
| -1.296187
| -0.51284
| -0.783348
| 0.01953
| 0
|
2023-09-06 20:00:00
|
AAPL
| 182.9
| 183
| 182.73
| 182.75
| 1,691,296
| 184.555
| 187.0564
| 185.728741
| 12.713675
| -1.383463
| -0.686964
| -0.696499
| 0.019302
| 0
|
2023-09-06 21:00:00
|
AAPL
| 182.75
| 182.83
| 182.32
| 182.65
| 178,484
| 183.97
| 187.1286
| 185.435527
| 12.6193
| -1.444054
| -0.838382
| -0.605671
| 0.019331
| 0
|
2023-09-06 22:00:00
|
AAPL
| 182.7
| 182.84
| 182.65
| 182.66
| 51,323
| 183.396
| 187.192
| 185.171191
| 15.11335
| -1.47427
| -0.96556
| -0.508711
| 0.018871
| 0
|
2023-09-06 23:00:00
|
AAPL
| 182.68
| 182.8
| 182.56
| 182.56
| 62,174
| 182.998
| 187.2472
| 184.922506
| 12.307692
| -1.489121
| -1.070272
| -0.418849
| 0.018912
| 0
|
2023-09-07 08:00:00
|
AAPL
| 181.48
| 181.9
| 177
| 177.8
| 484,076
| 182.376
| 187.208
| 184.244172
| 7.68
| -1.863501
| -1.228918
| -0.634583
| 0.030613
| 1
|
2023-09-07 09:00:00
|
AAPL
| 177.99
| 178.36
| 177.25
| 177.9
| 202,892
| 181.751
| 187.1714
| 183.639966
| 7.532051
| -2.127605
| -1.408655
| -0.71895
| 0.030685
| 0
|
2023-09-07 10:00:00
|
AAPL
| 177.96
| 178.9
| 177.22
| 177.43
| 260,874
| 181.182
| 186.9554
| 183.04854
| 7.315175
| -2.347771
| -1.596478
| -0.751292
| 0.03039
| 1
|
2023-09-07 11:00:00
|
AAPL
| 177.45
| 178.49
| 177.4
| 178.39
| 596,015
| 180.724
| 186.756
| 182.60487
| 15.899582
| -2.416929
| -1.760568
| -0.65636
| 0.03149
| 0
|
2023-09-07 12:00:00
|
AAPL
| 177.55
| 182.52
| 176.06
| 176.17
| 2,245,255
| 180.121
| 186.5102
| 181.992025
| 16.309013
| -2.620663
| -1.932587
| -0.688076
| 0.032537
| 0
|
2023-09-07 13:00:00
|
AAPL
| 176.17
| 177.79
| 173.54
| 176.23
| 31,438,065
| 179.454
| 186.2656
| 181.443261
| 15.803109
| -2.745633
| -2.095196
| -0.650436
| 0.032413
| 1
|
2023-09-07 14:00:00
|
AAPL
| 176.23
| 177.18
| 175.69
| 176.7
| 18,503,632
| 178.849
| 186.016
| 180.991522
| 20.871143
| -2.774761
| -2.231109
| -0.543652
| 0.032839
| 1
|
2023-09-07 15:00:00
|
AAPL
| 176.69
| 178.21
| 176.65
| 176.97
| 12,095,931
| 178.281
| 185.7766
| 180.60852
| 23.070018
| -2.744423
| -2.333772
| -0.410651
| 0.032959
| 0
|
2023-09-07 16:00:00
|
AAPL
| 176.97
| 177.68
| 176.65
| 176.74
| 7,440,188
| 177.689
| 185.5434
| 180.240089
| 24.245283
| -2.707726
| -2.408563
| -0.299163
| 0.032904
| 1
|
2023-09-07 17:00:00
|
AAPL
| 176.73
| 177.1
| 175.95
| 177.03
| 8,022,882
| 177.136
| 185.3134
| 179.934366
| 21.197252
| -2.624983
| -2.451847
| -0.173136
| 0.032444
| 1
|
2023-09-07 18:00:00
|
AAPL
| 177.03
| 177.39
| 176.49
| 177.19
| 7,439,908
| 177.075
| 185.0736
| 179.672998
| 22.745098
| -2.517479
| -2.464973
| -0.052505
| 0.030479
| 1
|
2023-09-07 19:00:00
|
AAPL
| 177.19
| 178.14
| 176.78
| 177.56
| 14,243,229
| 177.041
| 184.8414
| 179.47176
| 25.692455
| -2.375047
| -2.446988
| 0.071941
| 0.030633
| 1
|
2023-09-07 20:00:00
|
AAPL
| 177.58
| 178.3
| 176.71
| 178.22
| 1,444,336
| 177.12
| 184.628
| 179.352545
| 30.035971
| -2.183739
| -2.394338
| 0.210599
| 0.030833
| 0
|
2023-09-07 21:00:00
|
AAPL
| 178.2
| 178.3
| 177.94
| 178.01
| 153,222
| 177.082
| 184.3988
| 179.224684
| 29.741763
| -2.02572
| -2.320614
| 0.294895
| 0.030829
| 0
|
2023-09-07 22:00:00
|
AAPL
| 178.01
| 178.14
| 177.95
| 178.03
| 39,633
| 177.268
| 184.1746
| 179.110904
| 51.771957
| -1.877235
| -2.231939
| 0.354703
| 0.030709
| 0
|
2023-09-07 23:00:00
|
AAPL
| 178.04
| 178.22
| 177.77
| 178.04
| 74,416
| 177.449
| 183.951
| 179.008913
| 51.09375
| -1.738711
| -2.133293
| 0.394582
| 0.030294
| 0
|
2023-09-08 08:00:00
|
AAPL
| 179
| 179
| 177.51
| 177.75
| 91,077
| 177.554
| 183.721
| 178.889017
| 52.572347
| -1.6335
| -2.033334
| 0.399835
| 0.030291
| 0
|
2023-09-08 09:00:00
|
AAPL
| 177.73
| 177.77
| 177.18
| 177.53
| 105,373
| 177.61
| 183.4856
| 178.759587
| 42.153285
| -1.550004
| -1.936668
| 0.386665
| 0.030279
| 1
|
2023-09-08 10:00:00
|
AAPL
| 177.52
| 177.82
| 177.16
| 177.8
| 65,184
| 177.716
| 183.2886
| 178.668197
| 73.087819
| -1.445384
| -1.838411
| 0.393027
| 0.030389
| 0
|
2023-09-08 11:00:00
|
AAPL
| 177.78
| 177.89
| 177.24
| 177.48
| 208,886
| 177.761
| 183.0846
| 178.555036
| 66.490765
| -1.372473
| -1.745224
| 0.372751
| 0.030381
| 1
|
2023-09-08 12:00:00
|
AAPL
| 177.79
| 179.75
| 177.06
| 178.19
| 658,277
| 177.861
| 182.8964
| 178.52027
| 68.486352
| -1.24307
| -1.644793
| 0.401723
| 0.016263
| 1
|
2023-09-08 13:00:00
|
AAPL
| 178.19
| 180.24
| 178.15
| 179.07
| 11,823,081
| 178.012
| 182.7222
| 178.572626
| 72.62931
| -1.05732
| -1.527298
| 0.469978
| 0.016963
| 0
|
2023-09-08 14:00:00
|
AAPL
| 179.08
| 180.03
| 178.93
| 178.94
| 10,321,708
| 178.084
| 182.5476
| 178.607614
| 74.229075
| -0.910111
| -1.403861
| 0.49375
| 0.016715
| 1
|
2023-09-08 15:00:00
|
AAPL
| 178.94
| 180.2
| 178.7
| 179.54
| 8,763,328
| 178.237
| 182.3772
| 178.696412
| 75.876289
| -0.736541
| -1.270397
| 0.533856
| 0.016189
| 0
|
2023-09-08 16:00:00
|
AAPL
| 179.55
| 179.99
| 179.21
| 179.62
| 5,490,580
| 178.396
| 182.1886
| 178.784373
| 75.471698
| -0.585778
| -1.133473
| 0.547695
| 0.009035
| 0
|
2023-09-08 17:00:00
|
AAPL
| 179.61
| 179.91
| 179.26
| 179.7
| 4,159,743
| 178.562
| 181.9946
| 178.871576
| 73.883929
| -0.454601
| -0.997699
| 0.543097
| 0.009027
| 0
|
2023-09-08 18:00:00
|
AAPL
| 179.7
| 179.89
| 178.02
| 178.21
| 7,874,040
| 178.608
| 181.766
| 178.808568
| 49.905838
| -0.465508
| -0.891261
| 0.425753
| 0.012752
| 0
|
2023-09-08 19:00:00
|
AAPL
| 178.2
| 178.41
| 177.79
| 178.19
| 10,097,754
| 178.674
| 181.541
| 178.749657
| 51.757813
| -0.470343
| -0.807077
| 0.336734
| 0.012708
| 1
|
2023-09-08 20:00:00
|
AAPL
| 178.19
| 178.76
| 178.17
| 178.59
| 628,579
| 178.753
| 181.314
| 178.734452
| 55.090909
| -0.436862
| -0.733034
| 0.296172
| 0.012719
| 0
|
2023-09-08 21:00:00
|
AAPL
| 178.62
| 178.76
| 178.18
| 178.65
| 105,278
| 178.87
| 181.093
| 178.726409
| 55.495495
| -0.400866
| -0.6666
| 0.265734
| 0.012665
| 1
|
2023-09-08 22:00:00
|
AAPL
| 178.68
| 178.86
| 178.68
| 178.76
| 27,419
| 178.927
| 180.877
| 178.729608
| 59.404097
| -0.359321
| -0.605145
| 0.245824
| 0.012658
| 0
|
2023-09-08 23:00:00
|
AAPL
| 178.76
| 178.78
| 178.66
| 178.71
| 28,132
| 178.891
| 180.6602
| 178.72774
| 61.346154
| -0.326665
| -0.549449
| 0.222784
| 0.012555
| 1
|
2023-09-11 08:00:00
|
AAPL
| 179.35
| 179.95
| 179.35
| 179.43
| 69,474
| 178.94
| 180.4542
| 178.794622
| 64.424779
| -0.239921
| -0.487543
| 0.247622
| 0.012648
| 1
|
2023-09-11 09:00:00
|
AAPL
| 179.48
| 179.7
| 179.48
| 179.56
| 32,932
| 178.942
| 180.2514
| 178.867515
| 69.047619
| -0.158855
| -0.421806
| 0.26295
| 0.01255
| 1
|
2023-09-11 10:00:00
|
AAPL
| 179.57
| 179.74
| 179.45
| 179.65
| 43,020
| 178.945
| 180.0804
| 178.942038
| 65.082645
| -0.086352
| -0.354715
| 0.268363
| 0.012545
| 1
|
2023-09-11 11:00:00
|
AAPL
| 179.58
| 180.11
| 179.25
| 180.04
| 275,612
| 178.979
| 179.9124
| 179.046606
| 61.149425
| 0.002548
| -0.283262
| 0.28581
| 0.012652
| 1
|
2023-09-11 12:00:00
|
AAPL
| 179.66
| 180.8
| 179.2
| 180.68
| 528,260
| 179.226
| 179.7584
| 179.202167
| 67.901235
| 0.123223
| -0.201965
| 0.325189
| 0.012768
| 0
|
2023-09-11 13:00:00
|
AAPL
| 180.66
| 180.8
| 177.48
| 178.01
| 10,520,655
| 179.208
| 179.5486
| 179.088627
| 38.961039
| 0.003374
| -0.160897
| 0.164272
| 0.020126
| 0
|
2023-09-11 14:00:00
|
AAPL
| 178.01
| 178.33
| 177.34
| 177.8
| 9,812,726
| 179.129
| 179.3366
| 178.965901
| 37.110482
| -0.107315
| -0.150181
| 0.042866
| 0.020113
| 1
|
2023-09-11 15:00:00
|
AAPL
| 177.79
| 178.95
| 177.75
| 178.42
| 6,539,290
| 179.106
| 179.1742
| 178.91391
| 41.578947
| -0.143356
| -0.148816
| 0.00546
| 0.020306
| 1
|
2023-09-11 16:00:00
|
AAPL
| 178.42
| 178.86
| 178.25
| 178.66
| 5,040,903
| 179.096
| 179.067
| 178.889728
| 53.543307
| -0.150814
| -0.149216
| -0.001599
| 0.019964
| 1
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.