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
2017-03-08
1,223.22998
1,232.160034
1,148.079956
1,150
332,603,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-09
1,150.349976
1,197.459961
1,141.22998
1,188.48999
212,283,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-10
1,189.359985
1,270.469971
1,077.25
1,116.719971
563,795,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-11
1,116.319946
1,193.829956
1,116.319946
1,175.829956
283,320,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-12
1,176.619995
1,226.97998
1,175.359985
1,221.380005
227,176,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-13
1,221.780029
1,237.369995
1,217.030029
1,231.920044
380,276,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-14
1,232.160034
1,244.810059
1,220.719971
1,240
245,306,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-15
1,240.160034
1,251.609985
1,239.75
1,249.609985
297,804,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-16
1,251.329956
1,257.97998
1,152.439941
1,187.810059
638,568,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-17
1,180.160034
1,180.160034
1,099.569946
1,100.22998
706,598,976
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-18
1,099.689941
1,114.069946
957.655029
973.817993
621,302,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-19
976.72998
1,069.910034
976.72998
1,036.73999
406,648,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-20
1,037.23999
1,063.030029
1,036.680054
1,054.22998
286,529,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-21
1,055.359985
1,122.430054
1,055.359985
1,120.540039
337,391,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-22
1,120.650024
1,120.650024
1,014.210022
1,049.140015
380,840,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-23
1,050.050049
1,058.01001
1,028.930054
1,038.589966
248,540,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-24
1,038.449951
1,040.469971
934.357971
937.52002
491,038,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-25
936.539978
975.760986
903.713013
972.778992
435,803,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-26
974.015015
1,007.960022
954.185974
966.724976
303,668,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-27
972.054993
1,046.400024
971.984009
1,045.77002
372,535,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-28
1,044.579956
1,064.650024
1,027.72998
1,047.150024
326,332,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-29
1,046.079956
1,055.130005
1,015.880005
1,039.969971
298,457,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-30
1,042.209961
1,049.290039
1,020.039978
1,026.430054
352,968,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-03-31
1,026.640015
1,074.920044
1,026.640015
1,071.790039
447,287,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-01
1,071.709961
1,091.719971
1,061.089966
1,080.5
289,633,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-02
1,080.609985
1,107.589966
1,075.449951
1,102.170044
514,187,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-03
1,102.949951
1,151.73999
1,102.949951
1,143.810059
580,444,032
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-04
1,145.52002
1,156.439941
1,120.52002
1,133.25
436,310,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-05
1,134.140015
1,135.089966
1,113.630005
1,124.780029
414,784,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-06
1,125.810059
1,188.369995
1,125.810059
1,182.680054
511,222,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-07
1,178.939941
1,186.579956
1,163.390015
1,176.900024
317,022,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-08
1,172.650024
1,184.97998
1,162.579956
1,175.949951
209,312,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-09
1,176.569946
1,197.209961
1,171.859985
1,187.869995
242,343,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-10
1,187.300049
1,190.339966
1,179.040039
1,187.130005
215,883,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-11
1,187.459961
1,208.069946
1,187.459961
1,205.01001
216,182,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-12
1,204.810059
1,207.140015
1,196.76001
1,200.369995
288,702,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-13
1,201.02002
1,205.890015
1,156.439941
1,169.280029
351,968,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-14
1,170.329956
1,190.800049
1,159.790039
1,167.540039
254,827,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-15
1,167.300049
1,188
1,164.959961
1,172.52002
203,559,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-16
1,172.609985
1,187.219971
1,172.609985
1,182.939941
183,231,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-17
1,183.25
1,194.900024
1,172.650024
1,193.910034
253,206,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-18
1,193.77002
1,217.569946
1,193.77002
1,211.670044
270,524,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-19
1,212.130005
1,215.51001
1,205.079956
1,210.290039
288,060,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-20
1,211.079956
1,240.790039
1,208.410034
1,229.079956
315,108,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-21
1,229.420044
1,235.939941
1,215.560059
1,222.050049
272,167,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-22
1,222.709961
1,235.560059
1,208.469971
1,231.709961
249,320,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-23
1,231.920044
1,232.199951
1,203.939941
1,207.209961
258,951,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-24
1,209.630005
1,250.939941
1,209.630005
1,250.150024
235,806,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-25
1,250.449951
1,267.579956
1,249.969971
1,265.48999
242,556,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-26
1,265.98999
1,294.829956
1,265.930054
1,281.079956
329,631,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-27
1,281.880005
1,319.699951
1,281.300049
1,317.72998
449,196,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-28
1,317.73999
1,331.280029
1,292.369995
1,316.47998
527,488,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-29
1,317.839966
1,327.199951
1,315.209961
1,321.790039
422,705,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-04-30
1,321.869995
1,347.910034
1,314.920044
1,347.890015
413,115,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-01
1,348.300049
1,434.319946
1,348.300049
1,421.599976
713,624,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-02
1,421.030029
1,473.900024
1,415.689941
1,452.819946
477,337,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-03
1,453.780029
1,492.77002
1,447.48999
1,490.089966
583,795,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-04
1,490.719971
1,608.910034
1,490.719971
1,537.670044
933,548,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-05
1,540.869995
1,618.030029
1,530.310059
1,555.449951
946,035,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-06
1,556.810059
1,578.800049
1,542.5
1,578.800049
582,529,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-07
1,579.469971
1,596.719971
1,559.76001
1,596.709961
1,080,029,952
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-08
1,596.920044
1,723.349976
1,596.920044
1,723.349976
1,340,320,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-09
1,723.890015
1,833.48999
1,716.300049
1,755.359985
1,167,920,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-10
1,756.52002
1,788.439941
1,719.099976
1,787.130005
915,723,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-11
1,780.369995
1,873.930054
1,755.349976
1,848.569946
799,489,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-12
1,845.76001
1,856.150024
1,694.01001
1,724.23999
740,984,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-13
1,723.119995
1,812.98999
1,651.079956
1,804.910034
579,635,008
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-14
1,800.859985
1,831.420044
1,776.619995
1,808.910034
437,196,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-15
1,808.439941
1,812.800049
1,708.540039
1,738.430054
731,529,024
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-16
1,741.699951
1,785.939941
1,686.540039
1,734.449951
959,044,992
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-17
1,726.72998
1,864.050049
1,661.910034
1,839.089966
1,064,729,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-18
1,818.699951
1,904.47998
1,807.119995
1,888.650024
894,321,024
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-19
1,897.369995
2,004.52002
1,890.25
1,987.709961
1,157,289,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-20
1,984.23999
2,084.72998
1,974.920044
2,084.72998
961,336,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-21
2,067.030029
2,119.080078
2,037.5
2,041.199951
1,147,859,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-22
2,043.189941
2,303.899902
2,017.869995
2,173.399902
1,942,220,032
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-23
2,191.560059
2,320.820068
2,178.5
2,320.419922
1,378,749,952
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-24
2,321.370117
2,523.719971
2,321.370117
2,443.639893
1,725,379,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-25
2,446.23999
2,763.709961
2,285.300049
2,304.97998
2,406,700,032
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-26
2,320.889893
2,573.790039
2,071.98999
2,202.419922
1,763,480,064
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-27
2,196.27002
2,260.199951
1,855.829956
2,038.869995
1,700,480,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-28
2,054.080078
2,267.340088
2,054.080078
2,155.800049
1,147,139,968
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-29
2,159.429932
2,307.050049
2,107.169922
2,255.610107
994,625,024
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-30
2,255.360107
2,301.959961
2,124.570068
2,175.469971
1,443,970,048
null
null
null
null
null
null
null
null
null
null
null
null
2017-05-31
2,187.189941
2,311.080078
2,145.570068
2,286.409912
1,544,829,952
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-01
2,288.330078
2,448.389893
2,288.330078
2,407.879883
1,653,180,032
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-02
2,404.030029
2,488.550049
2,373.320068
2,488.550049
1,317,030,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-03
2,493.719971
2,581.909912
2,423.570068
2,515.350098
1,514,950,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-04
2,547.790039
2,585.889893
2,452.540039
2,511.810059
1,355,120,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-05
2,512.399902
2,686.810059
2,510.219971
2,686.810059
1,369,309,952
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-06
2,690.840088
2,999.909912
2,690.840088
2,863.199951
2,089,609,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-07
2,869.379883
2,869.379883
2,700.560059
2,732.159912
1,517,709,952
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-08
2,720.48999
2,815.300049
2,670.949951
2,805.620117
1,281,170,048
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-09
2,807.439941
2,901.709961
2,795.620117
2,823.810059
1,348,950,016
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-10
2,828.139893
2,950.98999
2,746.550049
2,947.709961
2,018,889,984
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-11
2,942.409912
2,996.600098
2,840.530029
2,958.110107
1,752,400,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-12
2,953.219971
2,997.26001
2,518.560059
2,659.629883
2,569,530,112
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-13
2,680.909912
2,789.040039
2,650.379883
2,717.02002
1,781,200,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-14
2,716.879883
2,786.830078
2,412.939941
2,506.370117
1,696,560,000
null
null
null
null
null
null
null
null
null
null
null
null
2017-06-15
2,499.580078
2,534.709961
2,212.959961
2,464.580078
2,026,259,968
null
null
null
null
null
null
null
null
null
null
null
null