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
|
|---|---|---|---|---|---|---|---|---|---|---|
2024-05-06T11:30:00 | MSFT | 44.939585 | 409.757905 | 406.432721 | 77.140429 | 407.04817 | 1.533888 | 410.463218 | -2.867384 | 407.783353 |
2024-05-06T10:30:00 | MSFT | 42.332912 | 408.915821 | 405.642215 | 76.180189 | 405.84917 | 2.869967 | 409.726295 | -3.4375 | 407.030475 |
2024-05-06T09:30:00 | MSFT | 39.548757 | 407.933163 | 404.787152 | 73.561443 | 404.73317 | 3.364444 | 408.796146 | -10.089504 | 406.165596 |
2024-05-03T15:30:00 | MSFT | 36.641413 | 407.124344 | 404.033185 | 70.731794 | 403.66817 | 3.766399 | 408.124248 | -2.260398 | 405.345264 |
2024-05-03T14:30:00 | MSFT | 34.398289 | 406.537128 | 403.396115 | 69.916802 | 402.67617 | 4.078037 | 407.809087 | -2.700823 | 404.577295 |
2024-05-03T13:30:00 | MSFT | 32.048019 | 405.837849 | 402.697474 | 69.40565 | 401.59217 | 4.339252 | 407.391828 | -3.159164 | 403.677689 |
2024-05-03T12:30:00 | MSFT | 29.576852 | 404.934587 | 401.896913 | 68.521733 | 400.66917 | 4.219694 | 406.731194 | -6.822962 | 402.653902 |
2024-05-03T11:30:00 | MSFT | 26.85359 | 403.848565 | 401.016382 | 69.560515 | 399.71224 | 4.014233 | 405.838926 | -4.718793 | 401.536255 |
2024-05-03T10:30:00 | MSFT | 23.827743 | 402.213042 | 399.883934 | 68.362584 | 398.586 | 3.621268 | 404.142632 | -9.527687 | 400.167818 |
2024-05-03T09:30:00 | MSFT | 20.555013 | 400.274592 | 398.65592 | 69.377119 | 398.129 | 2.959069 | 401.922545 | -7.166124 | 398.844 |
2024-05-02T15:30:00 | MSFT | 16.918647 | 397.503595 | 397.090568 | 52.549393 | 397.222 | 1.557606 | 398.312113 | -49.755895 | 397.302545 |
2024-05-02T14:30:00 | MSFT | 17.305037 | 397.191187 | 396.888472 | 53.687326 | 396.913 | 1.674712 | 398.069063 | -39.975707 | 397.104909 |
2024-05-02T13:30:00 | MSFT | 17.42905 | 396.617778 | 396.568133 | 51.390718 | 396.447 | 1.854298 | 397.437668 | -46.246647 | 396.762545 |
2024-05-02T12:30:00 | MSFT | 18.486993 | 396.201313 | 396.354385 | 49.852012 | 396.15438 | 1.890832 | 397.000685 | -52.317354 | 396.512433 |
2024-05-02T11:30:00 | MSFT | 20.296984 | 395.889246 | 396.215359 | 46.290999 | 395.81888 | 2.008556 | 396.693215 | -52.760322 | 396.30132 |
2024-05-02T10:30:00 | MSFT | 21.842762 | 396.045825 | 396.329883 | 49.689923 | 395.29388 | 2.57677 | 397.070508 | -37.051291 | 396.22748 |
2024-05-02T09:30:00 | MSFT | 23.560292 | 395.65376 | 396.165413 | 47.723072 | 394.95759 | 2.542239 | 396.678556 | -43.26648 | 395.843405 |
2024-05-01T15:30:00 | MSFT | 25.46866 | 395.484687 | 396.137727 | 44.09141 | 394.75009 | 2.509489 | 396.595829 | -54.740675 | 395.563422 |
2024-05-01T14:30:00 | MSFT | 27.589068 | 395.911891 | 396.423888 | 59.589197 | 394.80759 | 2.517694 | 397.410994 | -7.011211 | 395.555711 |
2024-05-01T13:30:00 | MSFT | 29.174787 | 393.835397 | 395.44253 | 48.035526 | 394.41559 | 1.729841 | 394.572499 | -11.317166 | 394.387636 |
2024-05-01T12:30:00 | MSFT | 30.152515 | 392.950492 | 395.178648 | 41.93094 | 394.43259 | 1.75221 | 393.230372 | -45.385347 | 393.988107 |
2024-05-01T11:30:00 | MSFT | 29.414019 | 392.574745 | 395.238347 | 37.139534 | 394.82059 | 2.189887 | 392.481374 | -65.357968 | 393.971851 |
2024-05-01T10:30:00 | MSFT | 28.459033 | 392.679877 | 395.586869 | 39.339531 | 395.65959 | 3.033184 | 392.322367 | -59.175056 | 394.333595 |
2024-05-01T09:30:00 | MSFT | 27.737461 | 392.470798 | 395.805329 | 35.749092 | 396.30021 | 3.397209 | 391.606303 | -66.528926 | 394.642033 |
2024-04-30T15:30:00 | MSFT | 25.612549 | 392.698826 | 396.289846 | 22.327603 | 397.04874 | 3.546654 | 391.385732 | -90.383171 | 395.264531 |
2024-04-30T14:30:00 | MSFT | 22.909706 | 394.496309 | 397.58759 | 27.662754 | 398.10374 | 2.944934 | 393.391155 | -94.53556 | 396.65612 |
2024-04-30T13:30:00 | MSFT | 21.507268 | 395.53402 | 398.449921 | 28.622604 | 398.85303 | 2.671487 | 394.358656 | -99.818841 | 397.591744 |
2024-04-30T12:30:00 | MSFT | 20.440975 | 396.768229 | 399.391015 | 30.92321 | 399.47653 | 2.202723 | 395.624788 | -92.01788 | 398.548385 |
2024-04-30T11:30:00 | MSFT | 19.55105 | 397.948061 | 400.272351 | 33.958344 | 400.04953 | 1.778734 | 396.849018 | -94.761886 | 399.389209 |
2024-04-30T10:30:00 | MSFT | 19.372206 | 398.921486 | 401.017318 | 33.486733 | 400.98253 | 2.271254 | 397.806669 | -98.923077 | 400.127851 |
2024-04-30T09:30:00 | MSFT | 19.305748 | 400.330109 | 401.9545 | 37.481563 | 402.26353 | 3.035062 | 399.438996 | -97.845601 | 401.12122 |
2024-04-29T15:30:00 | MSFT | 20.208187 | 401.375577 | 402.657722 | 45.510865 | 403.23877 | 3.31608 | 400.628686 | -73.932788 | 401.930087 |
2024-04-29T14:30:00 | MSFT | 22.246446 | 401.356311 | 402.790549 | 41.914958 | 403.96877 | 3.751198 | 400.291349 | -83.469573 | 402.277136 |
2024-04-29T13:30:00 | MSFT | 24.102678 | 401.828946 | 403.186227 | 42.15412 | 404.73577 | 3.850627 | 400.604285 | -82.558583 | 402.954549 |
2024-04-29T12:30:00 | MSFT | 26.380158 | 402.449962 | 403.647544 | 41.825592 | 405.51374 | 3.82537 | 401.112853 | -85.968992 | 403.755175 |
2024-04-29T11:30:00 | MSFT | 29.182731 | 403.360519 | 404.235887 | 42.216868 | 406.40474 | 3.706062 | 402.048488 | -85.445329 | 404.737855 |
2024-04-29T10:30:00 | MSFT | 32.389597 | 404.515276 | 404.910529 | 40.333006 | 407.7746 | 4.045246 | 403.391798 | -90.507302 | 405.933236 |
2024-04-29T09:30:00 | MSFT | 35.933585 | 406.4099 | 405.901757 | 41.477005 | 407.6506 | 4.280058 | 405.940155 | -81.618727 | 407.242436 |
2024-04-26T15:30:00 | MSFT | 39.871349 | 408.63249 | 406.956592 | 50.859939 | 407.2581 | 4.980407 | 409.226113 | -62.854108 | 408.352091 |
2024-04-26T14:30:00 | MSFT | 40.652617 | 409.318953 | 407.113613 | 58.747825 | 406.22411 | 6.042466 | 410.573934 | -48.369748 | 408.347384 |
2024-04-26T13:30:00 | MSFT | 40.136781 | 408.699523 | 406.55886 | 56.833372 | 404.70811 | 6.850525 | 410.168712 | -47.982617 | 407.456131 |
2024-04-26T12:30:00 | MSFT | 39.536743 | 408.293653 | 406.118074 | 58.711369 | 403.09379 | 7.616062 | 410.124244 | -43.571429 | 406.465475 |
2024-04-26T11:30:00 | MSFT | 38.967971 | 407.336259 | 405.397645 | 57.664218 | 401.56829 | 7.735021 | 409.336682 | -42.591048 | 405.0488 |
2024-04-26T10:30:00 | MSFT | 38.234671 | 406.308237 | 404.668233 | 58.073582 | 401.25229 | 7.498977 | 408.45459 | -42.007228 | 403.698307 |
2024-04-26T09:30:00 | MSFT | 37.419894 | 404.796342 | 403.730063 | 59.933516 | 401.27229 | 7.519559 | 406.845936 | -39.171532 | 402.313269 |
2024-04-25T15:30:00 | MSFT | 36.514585 | 402.286654 | 402.356744 | 69.769173 | 401.14429 | 7.381054 | 403.655345 | -25.302752 | 400.719504 |
2024-04-25T14:30:00 | MSFT | 35.508686 | 396.69692 | 399.569664 | 43.547001 | 400.52543 | 6.395535 | 395.567111 | -49.388864 | 398.1062 |
2024-04-25T13:30:00 | MSFT | 36.789915 | 396.218383 | 399.64959 | 37.377146 | 401.36643 | 6.712365 | 394.279043 | -58.352196 | 398.498278 |
2024-04-25T12:30:00 | MSFT | 38.213503 | 396.531266 | 400.187276 | 32.982818 | 402.45443 | 6.834374 | 393.936158 | -64.327297 | 399.448175 |
2024-04-25T11:30:00 | MSFT | 37.739959 | 397.619787 | 401.13776 | 27.949171 | 403.74992 | 6.697544 | 394.586024 | -73.731588 | 400.873596 |
2024-04-25T10:30:00 | MSFT | 35.879769 | 399.810353 | 402.623929 | 20.390516 | 405.04592 | 5.98901 | 396.806818 | -82.12275 | 402.800127 |
2024-04-25T09:30:00 | MSFT | 33.53352 | 403.729438 | 404.896091 | 22.128322 | 406.509 | 4.257622 | 401.705373 | -75.143208 | 405.365545 |
2024-04-24T15:30:00 | MSFT | 30.926576 | 408.266222 | 407.294111 | 45.465181 | 407.846 | 1.023313 | 407.93113 | -93.038822 | 407.863909 |
2024-04-24T14:30:00 | MSFT | 33.859578 | 409.270741 | 407.688358 | 64.658769 | 407.99794 | 0.740349 | 409.471455 | -53.736089 | 408.314444 |
2024-04-24T13:30:00 | MSFT | 34.345678 | 408.999429 | 407.376882 | 62.839526 | 407.82894 | 0.66034 | 409.284911 | -61.049285 | 408.08516 |
2024-04-24T12:30:00 | MSFT | 33.657294 | 408.803054 | 407.098412 | 63.349949 | 407.62394 | 0.697022 | 409.234072 | -56.456456 | 407.90224 |
2024-04-24T11:30:00 | MSFT | 33.708151 | 408.465602 | 406.740281 | 59.295639 | 407.48894 | 0.597183 | 409.01308 | -51.540914 | 407.680229 |
2024-04-24T10:30:00 | MSFT | 33.871604 | 408.458021 | 406.544788 | 62.073836 | 406.79194 | 2.132185 | 409.315072 | -34.88 | 407.529673 |
2024-04-24T09:30:00 | MSFT | 32.586308 | 408.187534 | 406.196963 | 66.38722 | 406.12294 | 2.609731 | 409.312378 | -28.84 | 407.168389 |
2024-04-23T15:30:00 | MSFT | 30.351088 | 407.444088 | 405.604065 | 61.780967 | 405.47544 | 2.651987 | 408.668351 | -9.404762 | 406.552105 |
2024-04-23T14:30:00 | MSFT | 30.518995 | 407.050345 | 405.202747 | 60.508913 | 404.72728 | 3.029192 | 408.55424 | -12.074303 | 406.064338 |
2024-04-23T13:30:00 | MSFT | 30.813973 | 406.648809 | 404.79669 | 62.708657 | 403.92293 | 3.360718 | 408.491425 | -7.038835 | 405.499416 |
2024-04-23T12:30:00 | MSFT | 30.649359 | 405.870032 | 404.20151 | 61.474791 | 402.97443 | 3.557109 | 407.93852 | -9.322088 | 404.681131 |
2024-04-23T11:30:00 | MSFT | 30.736377 | 404.97953 | 403.570868 | 63.028529 | 402.04699 | 3.585289 | 407.247822 | -6.425703 | 403.77342 |
2024-04-23T10:30:00 | MSFT | 30.833063 | 403.590729 | 402.71995 | 61.011814 | 401.14491 | 3.243508 | 405.825205 | -13.012048 | 402.636131 |
2024-04-23T09:30:00 | MSFT | 30.940493 | 402.068658 | 401.862161 | 64.000529 | 400.42591 | 2.71244 | 404.135401 | -3.651452 | 401.517205 |
2024-04-22T15:30:00 | MSFT | 31.257978 | 399.671062 | 400.640419 | 42.005233 | 399.66991 | 1.420145 | 401.021228 | -30.985915 | 400.119007 |
2024-04-22T14:30:00 | MSFT | 33.791034 | 399.451392 | 400.63829 | 44.834381 | 399.52891 | 1.385409 | 400.884052 | -20.140845 | 399.915173 |
2024-04-22T13:30:00 | MSFT | 37.274942 | 398.84021 | 400.464577 | 48.541059 | 399.21591 | 1.271714 | 400.153771 | -22.065728 | 399.514429 |
2024-04-22T12:30:00 | MSFT | 41.379767 | 397.623496 | 400.036705 | 36.562381 | 399.11291 | 1.029016 | 398.440117 | -50.957746 | 398.918595 |
2024-04-22T11:30:00 | MSFT | 43.405891 | 397.135363 | 400.060773 | 31.033793 | 399.16407 | 1.079755 | 397.621254 | -66.736896 | 398.779625 |
2024-04-22T10:30:00 | MSFT | 45.017764 | 396.962726 | 400.2995 | 24.792986 | 399.65442 | 1.776434 | 397.14523 | -77.442095 | 398.901065 |
2024-04-22T09:30:00 | MSFT | 46.071509 | 397.247666 | 400.812723 | 23.384116 | 400.36942 | 2.318754 | 397.242443 | -98.07243 | 399.333687 |
2024-04-19T15:30:00 | MSFT | 48.330235 | 397.809974 | 401.489995 | 24.512263 | 401.16892 | 2.63912 | 397.688627 | -93.871227 | 399.952582 |
2024-04-19T14:30:00 | MSFT | 47.454181 | 398.374767 | 402.181282 | 26.398621 | 402.085 | 3.067012 | 398.09996 | -88.472547 | 400.626364 |
2024-04-19T13:30:00 | MSFT | 46.765851 | 398.769445 | 402.801567 | 27.16168 | 403.09186 | 3.619875 | 398.207962 | -87.424976 | 401.299429 |
2024-04-19T12:30:00 | MSFT | 46.26974 | 399.207448 | 403.468582 | 24.478215 | 404.18036 | 4.074384 | 398.292178 | -91.474438 | 402.095858 |
2024-04-19T11:30:00 | MSFT | 43.047768 | 400.139899 | 404.408267 | 19.977007 | 405.05135 | 3.849962 | 399.014002 | -99.48793 | 403.152467 |
2024-04-19T10:30:00 | MSFT | 39.502194 | 401.910602 | 405.767882 | 24.166107 | 406.42235 | 3.633092 | 400.945595 | -85.745297 | 404.631076 |
2024-04-19T09:30:00 | MSFT | 36.030033 | 403.012488 | 406.747411 | 19.620105 | 407.47635 | 3.539232 | 401.95539 | -93.05096 | 405.74314 |
2024-04-18T15:30:00 | MSFT | 32.172076 | 404.985798 | 408.149058 | 24.596479 | 408.70135 | 2.965254 | 404.265454 | -98.240741 | 407.245204 |
2024-04-18T14:30:00 | MSFT | 29.205546 | 406.175767 | 409.095516 | 26.814218 | 409.61235 | 2.737835 | 405.538857 | -96.296296 | 408.285631 |
2024-04-18T13:30:00 | MSFT | 26.370261 | 407.28494 | 409.974519 | 27.938741 | 410.24835 | 2.333962 | 406.736665 | -94.543547 | 409.214422 |
2024-04-18T12:30:00 | MSFT | 23.422242 | 408.560376 | 410.911079 | 31.334149 | 411.00185 | 1.947638 | 408.229138 | -88.247423 | 410.167485 |
2024-04-18T11:30:00 | MSFT | 20.672222 | 409.536255 | 411.660207 | 35.521981 | 411.83185 | 2.060758 | 409.358158 | -79.910093 | 410.947822 |
2024-04-18T10:30:00 | MSFT | 19.187122 | 410.042757 | 412.149454 | 38.480707 | 412.3479 | 2.04794 | 409.84234 | -69.508058 | 411.473149 |
2024-04-18T09:30:00 | MSFT | 17.273214 | 410.225471 | 412.474888 | 26.131116 | 412.9774 | 2.380525 | 409.837796 | -92.706531 | 411.889949 |
2024-04-17T15:30:00 | MSFT | 14.901114 | 411.736706 | 413.480441 | 35.675453 | 413.67941 | 1.744578 | 411.768564 | -80.467836 | 412.931678 |
2024-04-17T14:30:00 | MSFT | 15.620244 | 412.007183 | 413.809427 | 35.149096 | 414.08641 | 1.779706 | 411.987611 | -81.637427 | 413.311025 |
2024-04-17T13:30:00 | MSFT | 16.419278 | 412.455319 | 414.233745 | 37.320395 | 414.50241 | 1.704631 | 412.455215 | -72.397661 | 413.784191 |
2024-04-17T12:30:00 | MSFT | 15.77317 | 412.746222 | 414.576799 | 38.15275 | 414.90641 | 1.705955 | 412.693944 | -68.77193 | 414.187175 |
2024-04-17T11:30:00 | MSFT | 15.055272 | 413.040226 | 414.927199 | 31.499597 | 415.15841 | 1.587762 | 412.919936 | -92.25 | 414.579613 |
2024-04-17T10:30:00 | MSFT | 14.668334 | 414.144098 | 415.688798 | 35.627271 | 415.33841 | 1.222931 | 414.339349 | -98.327465 | 415.277505 |
2024-04-17T09:30:00 | MSFT | 16.280348 | 414.864742 | 416.220753 | 42.780696 | 415.44891 | 1.074178 | 415.29207 | -53.521127 | 415.669125 |
2024-04-16T15:30:00 | MSFT | 16.741755 | 414.73263 | 416.305365 | 37.349564 | 415.33291 | 1.088223 | 415.038196 | -72.709615 | 415.576927 |
2024-04-16T14:30:00 | MSFT | 18.005104 | 415.132584 | 416.680091 | 44.74028 | 415.4885 | 1.086269 | 415.531283 | -49.53271 | 415.735 |
2024-04-16T13:30:00 | MSFT | 19.808755 | 414.655401 | 416.613445 | 34.864277 | 415.8515 | 1.857076 | 414.732163 | -82.370518 | 415.529818 |
2024-04-16T12:30:00 | MSFT | 21.812812 | 414.9507 | 416.978654 | 38.22947 | 416.6255 | 2.7342 | 414.974609 | -72.666667 | 415.830818 |
2024-04-16T11:30:00 | MSFT | 22.784197 | 414.90389 | 417.180578 | 38.180649 | 417.3275 | 3.33634 | 414.684378 | -79.001468 | 416.059455 |
2024-04-16T10:30:00 | MSFT | 23.863514 | 414.895994 | 417.429595 | 40.091338 | 417.9555 | 3.617823 | 414.370789 | -74.082232 | 416.404091 |