date
timestamp[ns] | symbol
stringclasses 1
value | adx
float64 8.28
136
| dema
float64 215
468
| ema
float64 218
466
| rsi
float64 6.73
142
| sma
float64 217
467
| standardDeviation
float64 0.27
9.67
| tema
float64 215
468
| williams
float64 -100
0
| wma
float64 217
467
|
|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24T11:30:00 | MSFT | 34.140069 | 436.21992 | 439.065066 | 26.552481 | 441.74377 | 5.8948 | 433.442146 | -98.272423 | 439.118535 |
2024-07-24T10:30:00 | MSFT | 33.921327 | 439.283206 | 440.912836 | 28.060773 | 442.93976 | 4.61796 | 437.103664 | -94.727903 | 441.334836 |
2024-07-24T09:30:00 | MSFT | 33.924302 | 442.885615 | 442.895111 | 34.695251 | 444.0565 | 2.845922 | 441.841865 | -99.491956 | 443.528273 |
2024-07-23T15:30:00 | MSFT | 36.617338 | 445.663554 | 444.285135 | 59.290657 | 444.7905 | 1.435497 | 445.775774 | -43.954248 | 445.010182 |
2024-07-23T14:30:00 | MSFT | 35.392264 | 445.341041 | 443.970721 | 54.732132 | 444.4515 | 1.574262 | 445.470099 | -52.484076 | 444.783182 |
2024-07-23T13:30:00 | MSFT | 35.356288 | 445.512544 | 443.904214 | 55.238213 | 444.0805 | 1.962586 | 445.908291 | -42.09971 | 444.748727 |
2024-07-23T12:30:00 | MSFT | 35.286875 | 445.649601 | 443.79404 | 55.845952 | 443.64502 | 2.297881 | 446.380524 | -40.305988 | 444.611458 |
2024-07-23T11:30:00 | MSFT | 35.209749 | 445.717076 | 443.621604 | 57.503911 | 443.56002 | 2.277726 | 446.850338 | -35.083092 | 444.427825 |
2024-07-23T10:30:00 | MSFT | 34.035309 | 445.541228 | 443.300849 | 67.98021 | 442.81352 | 2.82072 | 447.071231 | -3.784219 | 444.018465 |
2024-07-23T09:30:00 | MSFT | 32.730376 | 443.986134 | 442.274371 | 64.31136 | 441.78652 | 2.63824 | 445.327521 | -14.027719 | 442.903287 |
2024-07-22T15:30:00 | MSFT | 31.534803 | 442.652913 | 441.417565 | 55.554338 | 440.79852 | 2.676358 | 443.815972 | -21.550741 | 441.933927 |
2024-07-22T14:30:00 | MSFT | 32.205643 | 442.353019 | 441.130357 | 57.216907 | 440.12652 | 2.942468 | 443.761849 | -16.053512 | 441.464204 |
2024-07-22T13:30:00 | MSFT | 32.752046 | 441.722658 | 440.679325 | 60.170061 | 439.57252 | 2.838884 | 443.265232 | -6.911929 | 440.811935 |
2024-07-22T12:30:00 | MSFT | 33.35916 | 440.487543 | 439.945842 | 56.008296 | 438.94552 | 2.463828 | 441.87128 | -25.529543 | 439.896575 |
2024-07-22T11:30:00 | MSFT | 34.849075 | 439.557184 | 439.420474 | 51.199255 | 438.53752 | 2.19618 | 440.843428 | -32.063492 | 439.210669 |
2024-07-22T10:30:00 | MSFT | 37.789988 | 439.081108 | 439.167246 | 49.74476 | 438.57452 | 2.232754 | 440.430336 | -36.149206 | 438.849673 |
2024-07-22T09:30:00 | MSFT | 40.391983 | 438.671764 | 438.972145 | 61.525697 | 438.407 | 2.178307 | 440.106578 | -1.512605 | 438.551818 |
2024-07-19T15:30:00 | MSFT | 43.706431 | 436.494855 | 437.917066 | 40.352614 | 437.85325 | 1.273038 | 437.126687 | -39.130435 | 437.485136 |
2024-07-19T14:30:00 | MSFT | 44.382475 | 436.319727 | 437.987525 | 40.516562 | 437.83122 | 1.279121 | 436.846377 | -38.586957 | 437.527176 |
2024-07-19T13:30:00 | MSFT | 45.133635 | 436.099116 | 438.06253 | 33.731688 | 437.64272 | 1.422765 | 436.447184 | -53.804348 | 437.525853 |
2024-07-19T12:30:00 | MSFT | 44.67964 | 436.468371 | 438.465315 | 32.443737 | 437.63272 | 1.432835 | 436.860257 | -56.630435 | 437.777256 |
2024-07-19T11:30:00 | MSFT | 44.175201 | 437.124745 | 439.015385 | 36.439735 | 438.01261 | 1.450434 | 437.710022 | -55.573123 | 438.145004 |
2024-07-19T10:30:00 | MSFT | 43.920135 | 437.324774 | 439.32547 | 36.664141 | 438.71061 | 2.437316 | 437.930056 | -54.932912 | 438.343296 |
2024-07-19T09:30:00 | MSFT | 43.992544 | 437.598162 | 439.684464 | 37.877076 | 439.36862 | 2.918986 | 438.252345 | -51.51751 | 438.644864 |
2024-07-18T15:30:00 | MSFT | 44.072998 | 437.780968 | 440.007678 | 44.803541 | 439.95762 | 3.209591 | 438.440117 | -37.511962 | 438.958976 |
2024-07-18T14:30:00 | MSFT | 46.975455 | 436.876222 | 439.802718 | 34.597753 | 440.05762 | 3.253606 | 436.982064 | -62.009569 | 438.800362 |
2024-07-18T13:30:00 | MSFT | 47.428149 | 436.862653 | 440.121099 | 33.790782 | 440.26462 | 3.205139 | 436.660065 | -63.803828 | 439.144838 |
2024-07-18T12:30:00 | MSFT | 47.931142 | 437.000154 | 440.551899 | 30.485657 | 440.56437 | 3.135815 | 436.459247 | -71.486124 | 439.577905 |
2024-07-18T11:30:00 | MSFT | 47.25231 | 437.620744 | 441.256832 | 23.580025 | 440.9394 | 2.951351 | 436.875291 | -86.937799 | 440.225124 |
2024-07-18T10:30:00 | MSFT | 45.693902 | 439.253538 | 442.47724 | 24.093647 | 442.3229 | 3.408747 | 438.754817 | -98.387097 | 441.417469 |
2024-07-18T09:30:00 | MSFT | 44.390587 | 441.349267 | 443.883293 | 29.573257 | 443.6639 | 3.353859 | 441.429394 | -89.347377 | 442.783633 |
2024-07-17T15:30:00 | MSFT | 43.810232 | 442.60588 | 444.793158 | 40.545887 | 444.47101 | 3.29486 | 443.050561 | -50.727273 | 443.634925 |
2024-07-17T14:30:00 | MSFT | 45.099221 | 442.205666 | 444.836082 | 39.238944 | 444.74901 | 3.409308 | 442.306027 | -53.544545 | 443.662018 |
2024-07-17T13:30:00 | MSFT | 46.653612 | 441.863787 | 444.957411 | 38.571881 | 445.094 | 3.518225 | 441.523244 | -55.090909 | 443.808182 |
2024-07-17T12:30:00 | MSFT | 48.196113 | 441.548498 | 445.143502 | 29.618604 | 445.567 | 3.670158 | 440.630898 | -75 | 444.071273 |
2024-07-17T11:30:00 | MSFT | 47.107028 | 442.177832 | 445.857614 | 22.72165 | 446.212 | 3.538722 | 440.971542 | -91.666667 | 444.849818 |
2024-07-17T10:30:00 | MSFT | 45.112919 | 443.767931 | 447.061528 | 23.762478 | 447.582 | 3.687733 | 442.679762 | -87.1877 | 446.148364 |
2024-07-17T09:30:00 | MSFT | 42.897243 | 445.650033 | 448.368535 | 23.549517 | 448.874 | 3.475627 | 444.895144 | -92.422192 | 447.547273 |
2024-07-16T15:30:00 | MSFT | 40.629692 | 448.263048 | 449.977098 | 41.018471 | 450.067 | 2.532201 | 448.344858 | -63.837638 | 449.172182 |
2024-07-16T14:30:00 | MSFT | 41.922759 | 448.049747 | 450.060897 | 40.831923 | 450.332 | 2.607021 | 447.852636 | -64.329643 | 449.305273 |
2024-07-16T13:30:00 | MSFT | 42.652248 | 447.825446 | 450.172208 | 32.688732 | 450.663 | 2.69658 | 447.248921 | -87.274655 | 449.505818 |
2024-07-16T12:30:00 | MSFT | 40.971166 | 448.331591 | 450.686032 | 30.249289 | 451.433 | 2.879413 | 447.619271 | -97.339901 | 450.155455 |
2024-07-16T11:30:00 | MSFT | 39.367773 | 449.277729 | 451.420705 | 31.007828 | 452.134 | 2.651664 | 448.61858 | -93.793103 | 451.019818 |
2024-07-16T10:30:00 | MSFT | 37.586224 | 450.437381 | 452.23864 | 33.326937 | 452.59151 | 2.212366 | 449.973473 | -84.015984 | 451.901911 |
2024-07-16T09:30:00 | MSFT | 35.662939 | 451.543164 | 452.991671 | 31.370907 | 453.31151 | 2.042643 | 451.328916 | -92.848181 | 452.713095 |
2024-07-15T15:30:00 | MSFT | 33.694437 | 453.270905 | 454.016487 | 46.378393 | 454.00051 | 1.284235 | 453.711971 | -53.516295 | 453.735005 |
2024-07-15T14:30:00 | MSFT | 33.406035 | 453.050325 | 453.98904 | 46.217588 | 454.06601 | 1.306194 | 453.396274 | -54.202401 | 453.721553 |
2024-07-15T13:30:00 | MSFT | 33.924602 | 452.792406 | 453.964382 | 42.158617 | 454.03701 | 1.308335 | 452.981972 | -72.041166 | 453.7101 |
2024-07-15T12:30:00 | MSFT | 32.732281 | 452.933914 | 454.165355 | 38.927793 | 454.19351 | 1.275291 | 453.10614 | -85.93482 | 453.916193 |
2024-07-15T11:30:00 | MSFT | 31.831842 | 453.51153 | 454.59099 | 40.48564 | 454.32351 | 1.128342 | 453.874009 | -66.364324 | 454.293195 |
2024-07-15T10:30:00 | MSFT | 30.831355 | 454.036534 | 454.973432 | 47.983967 | 454.60551 | 1.081245 | 454.622127 | -25.699169 | 454.608742 |
2024-07-15T09:30:00 | MSFT | 31.394023 | 453.567638 | 454.843084 | 43.918009 | 454.51601 | 1.034568 | 453.944814 | -34.773143 | 454.418925 |
2024-07-12T15:30:00 | MSFT | 30.739667 | 453.485576 | 454.943769 | 35.923785 | 454.49151 | 1.040147 | 453.763823 | -70.911783 | 454.437382 |
2024-07-12T14:30:00 | MSFT | 29.836221 | 454.329831 | 455.527918 | 46.710582 | 454.7965 | 0.769097 | 454.930015 | -5.860838 | 454.888545 |
2024-07-12T13:30:00 | MSFT | 30.689096 | 453.831553 | 455.4119 | 43.523165 | 454.6345 | 0.649286 | 454.182852 | -19.446138 | 454.631182 |
2024-07-12T12:30:00 | MSFT | 31.636736 | 453.543431 | 455.443433 | 41.608972 | 454.3655 | 0.85494 | 453.653142 | -32.134096 | 454.466727 |
2024-07-12T11:30:00 | MSFT | 31.032672 | 453.409401 | 455.587529 | 37.665985 | 454.475 | 0.965865 | 453.265365 | -77.608773 | 454.408545 |
2024-07-12T10:30:00 | MSFT | 30.361489 | 453.715386 | 455.982535 | 39.660326 | 455.724 | 3.648525 | 453.45032 | -74.834018 | 454.756545 |
2024-07-12T09:30:00 | MSFT | 29.960586 | 453.814924 | 456.28421 | 35.613263 | 456.6655 | 4.384075 | 453.288818 | -81.631363 | 455.127545 |
2024-07-11T15:30:00 | MSFT | 29.035158 | 454.481398 | 456.891812 | 40.477293 | 457.718 | 4.757289 | 453.897252 | -72.2334 | 455.885364 |
2024-07-11T14:30:00 | MSFT | 29.834781 | 454.479889 | 457.158882 | 36.753609 | 458.451 | 4.949177 | 453.497354 | -79.107981 | 456.387364 |
2024-07-11T13:30:00 | MSFT | 29.659035 | 454.992949 | 457.713078 | 34.893949 | 459.138 | 4.851815 | 453.750937 | -82.595573 | 457.200636 |
2024-07-11T12:30:00 | MSFT | 29.463762 | 455.974288 | 458.505984 | 37.203801 | 459.8285 | 4.575575 | 454.644707 | -74.413146 | 458.234 |
2024-07-11T11:30:00 | MSFT | 30.085787 | 456.807682 | 459.20398 | 34.199398 | 460.59 | 4.399649 | 455.318036 | -80.684105 | 459.184 |
2024-07-11T10:30:00 | MSFT | 29.263188 | 458.39694 | 460.264865 | 28.07124 | 461.177 | 3.902076 | 457.104635 | -95.32967 | 460.410727 |
2024-07-11T09:30:00 | MSFT | 28.500026 | 461.397341 | 461.972612 | 33.023749 | 461.841 | 2.788807 | 461.110511 | -97.150735 | 462.094545 |
2024-07-10T15:30:00 | MSFT | 29.487632 | 463.972886 | 463.324304 | 65.965357 | 462.1685 | 2.201101 | 464.846169 | -1.891253 | 463.236091 |
2024-07-10T14:30:00 | MSFT | 27.778416 | 462.794484 | 462.663038 | 57.726032 | 461.5135 | 1.814884 | 463.344694 | -16.689655 | 462.365818 |
2024-07-10T13:30:00 | MSFT | 26.747537 | 462.211711 | 462.357047 | 57.921471 | 461.2315 | 1.607661 | 462.607408 | -14.43662 | 461.855182 |
2024-07-10T12:30:00 | MSFT | 26.202607 | 461.415879 | 461.975279 | 53.665789 | 461.1565 | 1.486161 | 461.485445 | -29.295775 | 461.324545 |
2024-07-10T11:30:00 | MSFT | 25.59713 | 460.827248 | 461.743119 | 46.856977 | 461.2725 | 1.66196 | 460.555801 | -62.111468 | 461.006818 |
2024-07-10T10:30:00 | MSFT | 28.171584 | 460.716218 | 461.789368 | 44.457868 | 461.72412 | 2.198831 | 460.227172 | -67.309753 | 461.041204 |
2024-07-10T09:30:00 | MSFT | 31.032088 | 460.806349 | 461.953671 | 53.032226 | 462.16862 | 2.452302 | 460.134451 | -46.623794 | 461.244589 |
2024-07-09T15:30:00 | MSFT | 34.351944 | 460.095242 | 461.725598 | 38.116344 | 462.46262 | 2.696072 | 458.791001 | -75.348339 | 461.15052 |
2024-07-09T14:30:00 | MSFT | 33.469484 | 460.36654 | 462.042398 | 30.060669 | 462.98762 | 2.734717 | 458.726965 | -96.31829 | 461.639178 |
2024-07-09T13:30:00 | MSFT | 33.3243 | 461.248526 | 462.669598 | 29.640883 | 463.61712 | 2.510314 | 459.499388 | -99.573171 | 462.438655 |
2024-07-09T12:30:00 | MSFT | 33.374408 | 462.490331 | 463.448397 | 31.447774 | 464.30662 | 2.107343 | 460.815502 | -94.513716 | 463.373495 |
2024-07-09T11:30:00 | MSFT | 33.593828 | 463.92116 | 464.270263 | 36.476499 | 464.89473 | 1.481272 | 462.483108 | -94.323144 | 464.3089 |
2024-07-09T10:30:00 | MSFT | 35.364103 | 465.199253 | 464.948099 | 45.945062 | 465.48373 | 0.993793 | 464.041893 | -80.815972 | 465.084124 |
2024-07-09T09:30:00 | MSFT | 39.136594 | 465.976443 | 465.308788 | 50.761941 | 465.88611 | 0.841161 | 464.978392 | -83.88521 | 465.54978 |
2024-07-08T15:30:00 | MSFT | 41.599197 | 466.626494 | 465.55963 | 63.972331 | 466.18408 | 0.699919 | 465.805864 | -59.095116 | 465.914158 |
2024-07-08T14:30:00 | MSFT | 41.506565 | 466.6451 | 465.450392 | 61.276416 | 466.36196 | 0.852869 | 465.76995 | -73.393316 | 465.97066 |
2024-07-08T13:30:00 | MSFT | 42.068885 | 466.890764 | 465.440479 | 64.600778 | 466.50946 | 0.816969 | 466.076715 | -62.467866 | 466.155107 |
2024-07-08T12:30:00 | MSFT | 42.693686 | 466.99993 | 465.333919 | 63.029225 | 466.43746 | 0.893855 | 466.220705 | -66.985646 | 466.249191 |
2024-07-08T11:30:00 | MSFT | 43.642364 | 467.274118 | 465.285901 | 62.888961 | 466.48246 | 0.858679 | 466.643939 | -30.207778 | 466.418729 |
2024-07-08T10:30:00 | MSFT | 44.256361 | 467.614122 | 465.23499 | 66.420479 | 466.00796 | 1.918802 | 467.234819 | -24.400639 | 466.508358 |
2024-07-08T09:30:00 | MSFT | 45.619552 | 467.776147 | 465.051654 | 65.029599 | 465.35746 | 2.724417 | 467.657915 | -28.204357 | 466.380624 |
2024-07-05T15:30:00 | MSFT | 47.134208 | 468.124059 | 464.922889 | 74.621494 | 464.81185 | 3.130984 | 468.45623 | -11.980676 | 466.231669 |
2024-07-05T14:30:00 | MSFT | 46.057323 | 467.863381 | 464.436864 | 76.256072 | 463.90385 | 3.61245 | 468.494714 | -9.56256 | 465.648733 |
2024-07-05T13:30:00 | MSFT | 42.922894 | 467.330635 | 463.789767 | 75.879518 | 463.09697 | 3.653761 | 468.216615 | -11.368672 | 464.875673 |
2024-07-05T12:30:00 | MSFT | 39.440195 | 466.619746 | 463.040893 | 79.923112 | 462.271 | 3.57472 | 467.740597 | -2.274692 | 463.986818 |
2024-07-05T11:30:00 | MSFT | 35.654556 | 465.286555 | 461.976647 | 78.606698 | 461.3465 | 3.192544 | 466.387538 | -1.030928 | 462.808 |
2024-07-05T10:30:00 | MSFT | 31.76244 | 463.802822 | 460.867013 | 75.649182 | 460.4235 | 2.734724 | 464.774369 | -15.955631 | 461.617727 |
2024-07-05T09:30:00 | MSFT | 27.687769 | 462.529452 | 459.904127 | 80.156819 | 459.4725 | 2.556056 | 463.406415 | -8.756137 | 460.576364 |
2024-07-03T12:30:00 | MSFT | 23.160357 | 460.403581 | 458.549488 | 69.444318 | 458.5545 | 1.460632 | 460.704191 | -4.051864 | 459.222636 |
2024-07-03T11:30:00 | MSFT | 21.39344 | 459.828707 | 458.056041 | 65.556521 | 458.1465 | 1.350472 | 460.114693 | -15.97647 | 458.745636 |
2024-07-03T10:30:00 | MSFT | 20.077065 | 459.556429 | 457.722939 | 69.625027 | 457.862 | 1.323178 | 459.966791 | -7.88976 | 458.437818 |
2024-07-03T09:30:00 | MSFT | 18.614427 | 458.874066 | 457.178037 | 62.349427 | 457.2485 | 1.516638 | 459.23816 | -30.934343 | 457.905727 |
2024-07-02T15:30:00 | MSFT | 17.272976 | 458.872311 | 456.988711 | 71.307471 | 456.7325 | 1.972305 | 459.504885 | -4.409673 | 457.669818 |
2024-07-02T14:30:00 | MSFT | 16.658704 | 458.272539 | 456.479536 | 70.133433 | 456.124 | 2.030303 | 458.955087 | -4.374057 | 457.096 |