Unnamed: 0
int64 | Symbol
string | Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Adj Close
float64 | Volume
int64 | MACD
float64 | RSI
float64 | Stochastic_Oscillator
float64 | Supertrend
int64 | Price_Diff_1
float64 | Price_Diff_3
float64 | Price_Diff_5
float64 | MA_10
float64 | MA_50
float64 | MA
float64 | Volume_Diff_1
float64 | Volume_Diff_3
float64 | Volume_Diff_5
float64 | Historical_Volatility
float64 | BB_upper
float64 | BB_lower
float64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0 | A | 2016-08-30 | 47.66 | 47.810001 | 47.080002 | 47.139999 | 44.351898 | 2,231,200 | 0.13365 | 47.218049 | 0.413385 | 1 | -1.007979 | -0.253912 | -1.422 | 47.421 | 46.5374 | 47.54 | 67.381845 | 3.291514 | 35.627014 | 0.199321 | 48.609145 | 46.470855 |
1 | A | 2016-08-31 | 47.119999 | 47.189999 | 46.810001 | 46.98 | 44.201347 | 1,676,600 | 0.087844 | 40.710792 | 0.350393 | 1 | -0.339414 | -0.718513 | 0.599569 | 47.276 | 46.5538 | 47.5345 | -24.856579 | 6.033392 | -36.364671 | 0.199583 | 48.614469 | 46.45453 |
2 | A | 2016-09-01 | 47.029999 | 47.220001 | 46.810001 | 46.990002 | 44.21077 | 1,257,900 | 0.051753 | 40.710829 | 0.354331 | 1 | 0.02129 | -1.322968 | -0.571301 | 47.303 | 46.573 | 47.5425 | -24.97316 | -5.633908 | -41.766585 | 0.19853 | 48.602685 | 46.482314 |
3 | A | 2016-09-02 | 47.23 | 47.389999 | 46.889999 | 47 | 44.220173 | 1,424,500 | 0.023684 | 37.796601 | 0.358268 | 1 | 0.021278 | -0.296986 | -0.676246 | 47.241 | 46.5794 | 47.518 | 13.244296 | -36.155432 | -9.910195 | 0.191684 | 48.605587 | 46.430413 |
4 | A | 2016-09-06 | 46.900002 | 47.110001 | 46.720001 | 46.950001 | 44.173126 | 1,460,900 | -0.002565 | 38.514677 | 0.338583 | 1 | -0.106381 | -0.063854 | -1.406968 | 47.178 | 46.636 | 47.504 | 2.555283 | -12.865323 | 9.594899 | 0.190787 | 48.61417 | 46.393829 |
5 | A | 2016-09-07 | 47.07 | 47.169998 | 46.860001 | 47.110001 | 44.323662 | 1,542,400 | -0.010339 | 38.620668 | 0.51 | 1 | 0.340788 | 0.255371 | -0.063638 | 47.107 | 46.733 | 47.487 | 5.578753 | 22.61706 | -30.87128 | 0.190414 | 48.610979 | 46.363021 |
6 | A | 2016-09-08 | 47.07 | 47.16 | 46.939999 | 47.02 | 44.238995 | 884,700 | -0.02349 | 53.588517 | 0.296053 | 1 | -0.191043 | 0.042554 | 0.085145 | 47.139 | 46.8112 | 47.4625 | -42.641338 | -37.893998 | -47.232494 | 0.190404 | 48.605568 | 46.319432 |
7 | A | 2016-09-09 | 46.509998 | 46.529999 | 44.869999 | 44.880001 | 42.225559 | 2,507,000 | -0.204239 | 24.723223 | 0.003106 | -1 | -4.551253 | -4.408945 | -4.490318 | 46.901 | 46.8336 | 47.3 | 183.372895 | 71.606544 | 99.300421 | 0.241859 | 48.882934 | 45.717066 |
8 | A | 2016-09-12 | 44.59 | 45.810001 | 44.470001 | 45.75 | 43.044109 | 1,835,400 | -0.274122 | 35.359967 | 0.353591 | -1 | 1.9385 | -2.886862 | -2.659574 | 46.744 | 46.8614 | 47.1805 | -26.788991 | 18.996369 | 28.845209 | 0.25486 | 48.854655 | 45.506345 |
9 | A | 2016-09-13 | 45.360001 | 45.419998 | 44.610001 | 44.900002 | 42.244396 | 3,461,800 | -0.393556 | 28.717193 | 0.125731 | -1 | -1.85792 | -4.508717 | -4.366345 | 46.472001 | 46.8674 | 47.0035 | 88.612836 | 291.296485 | 136.963516 | 0.258876 | 48.856011 | 45.150989 |
10 | A | 2016-09-14 | 45.009998 | 45.099998 | 44.599998 | 44.860001 | 42.206745 | 1,604,800 | -0.485835 | 34.08303 | 0.114035 | -1 | -0.089089 | -0.044564 | -4.776056 | 46.244001 | 46.8896 | 46.8325 | -53.642614 | -35.987236 | 4.045643 | 0.259062 | 48.815659 | 44.849342 |
11 | A | 2016-09-15 | 44.860001 | 45.68 | 44.810001 | 45.439999 | 42.75243 | 1,734,000 | -0.50633 | 34.310335 | 0.283625 | -1 | 1.292907 | -0.677599 | -3.360276 | 46.090001 | 46.909 | 46.683 | 8.050847 | -5.524681 | 95.998644 | 0.264688 | 48.609077 | 44.756924 |
12 | A | 2016-09-16 | 45.389999 | 45.389999 | 44.740002 | 44.790001 | 42.140888 | 2,592,900 | -0.568469 | 30.203427 | 0.093567 | -1 | -1.430453 | -0.24499 | -0.200535 | 45.87 | 46.9164 | 46.5865 | 49.532872 | -25.099659 | 3.426406 | 0.240091 | 48.689993 | 44.483007 |
13 | A | 2016-09-19 | 44.900002 | 45.48 | 44.860001 | 44.950001 | 42.29142 | 1,927,900 | -0.597911 | 28.639989 | 0.143712 | -1 | 0.357222 | 0.200625 | -1.748632 | 45.665001 | 46.9058 | 46.453 | -25.646959 | 20.13335 | 5.039773 | 0.227809 | 48.618316 | 44.287685 |
14 | A | 2016-09-20 | 45.330002 | 45.950001 | 45.150002 | 45.709999 | 43.006462 | 2,333,000 | -0.553538 | 39.050519 | 0.424657 | -1 | 1.690764 | 0.594191 | 1.804003 | 45.541 | 46.912 | 46.3595 | 21.012501 | 34.544406 | -32.607314 | 0.238285 | 48.480963 | 44.238037 |
15 | A | 2016-09-21 | 45.98 | 46.25 | 45.41 | 46.040001 | 43.316952 | 1,612,600 | -0.486139 | 42.985078 | 0.537671 | -1 | 0.721947 | 2.790801 | 2.630406 | 45.434 | 46.9022 | 46.2705 | -30.878697 | -37.807089 | 0.486042 | 0.239248 | 48.280396 | 44.260605 |
16 | A | 2016-09-22 | 46.380001 | 46.700001 | 46.290001 | 46.669998 | 43.909698 | 1,306,400 | -0.377538 | 47.81418 | 0.753424 | -1 | 1.368369 | 3.826468 | 2.706865 | 45.399 | 46.9074 | 46.269 | -18.98797 | -32.237149 | -24.659746 | 0.23085 | 48.27759 | 44.26041 |
17 | A | 2016-09-23 | 46.43 | 46.869999 | 46.310001 | 46.610001 | 43.853233 | 1,957,000 | -0.292935 | 47.354138 | 0.792593 | -1 | -0.128557 | 1.968938 | 4.063406 | 45.572 | 46.9036 | 46.2365 | 49.80098 | -16.116588 | -24.524664 | 0.226526 | 48.198059 | 44.274941 |
18 | A | 2016-09-26 | 46.459999 | 46.77 | 46.16 | 46.57 | 43.815605 | 2,639,100 | -0.226504 | 47.418467 | 0.777778 | -1 | -0.08582 | 1.15117 | 3.604002 | 45.654 | 46.9016 | 46.199 | 34.854369 | 63.654967 | 36.88988 | 0.22642 | 48.101119 | 44.296881 |
19 | A | 2016-09-27 | 46.529999 | 46.709999 | 46.23 | 46.700001 | 43.937916 | 1,587,100 | -0.161505 | 47.203272 | 0.828997 | -1 | 0.279152 | 0.064287 | 2.165832 | 45.834 | 46.8996 | 46.153 | -39.862074 | 21.486528 | -31.97171 | 0.225304 | 47.952135 | 44.353865 |
20 | A | 2016-09-28 | 46.900002 | 47.259998 | 46.52 | 47.18 | 44.389523 | 1,502,500 | -0.070448 | 51.03627 | 0.971327 | -1 | 1.027836 | 1.222913 | 2.476106 | 46.066 | 46.9036 | 46.155 | -5.330477 | -23.224323 | -6.827484 | 0.225865 | 47.958838 | 44.351163 |
21 | A | 2016-09-29 | 47.049999 | 47.27 | 46.139999 | 46.41 | 43.665062 | 1,938,200 | -0.059729 | 62.047252 | 0.692857 | -1 | -1.632048 | -0.343568 | -0.557099 | 46.163 | 46.8916 | 46.1265 | 28.998336 | -26.558296 | 48.361911 | 0.233092 | 47.893082 | 44.359919 |
22 | A | 2016-09-30 | 46.5 | 47.32 | 46.299999 | 47.09 | 44.414913 | 1,754,300 | 0.003594 | 60.876638 | 0.915441 | -1 | 1.465202 | 0.835116 | 1.029821 | 46.393 | 46.9 | 46.1315 | -9.488185 | 10.534938 | -10.35769 | 0.239237 | 47.908905 | 44.354095 |
23 | A | 2016-10-03 | 46.82 | 47.23 | 46.82 | 47.139999 | 44.462067 | 1,538,800 | 0.057154 | 70.89553 | 0.933823 | -1 | 0.106178 | -0.084784 | 1.223963 | 46.612 | 46.9112 | 46.1385 | -12.284102 | 2.415973 | -41.692244 | 0.239256 | 47.931343 | 44.345658 |
24 | A | 2016-10-04 | 47.07 | 47.299999 | 46.669998 | 46.830002 | 44.169682 | 1,764,000 | 0.073737 | 67.495603 | 0.810078 | -1 | -0.65761 | 0.904982 | 0.278375 | 46.724 | 46.925 | 46.1325 | 14.63478 | -8.987721 | 11.146116 | 0.240457 | 47.914679 | 44.350321 |
25 | A | 2016-10-05 | 47.040001 | 47.310001 | 46.93 | 47.150002 | 44.471504 | 1,431,900 | 0.111415 | 65.92184 | 0.934109 | -1 | 0.683322 | 0.127419 | -0.063584 | 46.835 | 46.929 | 46.1345 | -18.826531 | -18.377701 | -4.698835 | 0.24141 | 47.921382 | 44.347619 |
26 | A | 2016-10-06 | 47.009998 | 47.43 | 46.880001 | 47.299999 | 44.612972 | 1,772,800 | 0.151632 | 75.770049 | 0.949416 | -1 | 0.318129 | 0.339414 | 1.917689 | 46.898 | 46.9298 | 46.1485 | 23.807528 | 15.206655 | -8.533691 | 0.241509 | 47.968671 | 44.32833 |
27 | A | 2016-10-07 | 47.330002 | 47.490002 | 46.990002 | 47.380001 | 44.688419 | 1,663,100 | 0.187794 | 75.365383 | 0.952991 | 1 | 0.169137 | 1.174459 | 0.615844 | 46.975 | 46.9272 | 46.2735 | -6.187951 | -5.719955 | -5.198655 | 0.170007 | 48.070097 | 44.476904 |
28 | A | 2016-10-10 | 47.580002 | 48.150002 | 47.549999 | 47.689999 | 44.980831 | 1,544,900 | 0.238716 | 72.811094 | 0.832116 | 1 | 0.654279 | 1.145275 | 1.166736 | 47.087 | 46.9188 | 46.3705 | -7.107209 | 7.891613 | 0.396413 | 0.159122 | 48.255403 | 44.485597 |
29 | A | 2016-10-11 | 47.189999 | 47.189999 | 45.419998 | 45.689999 | 43.094437 | 2,912,500 | 0.116347 | 47.088163 | 0.098901 | -1 | -4.193751 | -3.403807 | -2.434344 | 46.986 | 46.8752 | 46.41 | 88.523529 | 64.288132 | 65.10771 | 0.212189 | 48.19565 | 44.62435 |
30 | A | 2016-10-12 | 45.779999 | 45.82 | 45.419998 | 45.470001 | 42.88694 | 1,736,100 | 0.001598 | 39.285724 | 0.018316 | -1 | -0.4815 | -4.031236 | -3.563097 | 46.815 | 46.841 | 46.4405 | -40.391416 | 4.389393 | 21.2445 | 0.213097 | 48.13309 | 44.74791 |
31 | A | 2016-10-13 | 44.84 | 45.32 | 44.759998 | 45.16 | 42.594543 | 1,336,000 | -0.113052 | 37.60682 | 0.117994 | -1 | -0.681771 | -5.305093 | -4.524312 | 46.69 | 46.8024 | 46.4265 | -23.045907 | -13.521911 | -24.638989 | 0.209644 | 48.158116 | 44.694884 |
32 | A | 2016-10-14 | 45.380001 | 45.619999 | 45.080002 | 45.080002 | 42.5191 | 997,100 | -0.207971 | 37.351444 | 0.094396 | -1 | -0.177144 | -1.335077 | -4.854367 | 46.489 | 46.7674 | 46.441 | -25.366766 | -65.764807 | -40.045698 | 0.203099 | 48.118942 | 44.763058 |
33 | A | 2016-10-17 | 45.080002 | 45.470001 | 45 | 45.150002 | 42.585106 | 1,160,300 | -0.274384 | 36.706674 | 0.115045 | -1 | 0.155279 | -0.70376 | -5.326058 | 46.290001 | 46.7206 | 46.451 | 16.367466 | -33.166292 | -24.894815 | 0.202807 | 48.093538 | 44.808462 |
34 | A | 2016-10-18 | 45.700001 | 45.830002 | 45.27 | 45.439999 | 42.858631 | 1,949,100 | -0.300156 | 34.57442 | 0.20059 | -1 | 0.642297 | 0.620015 | -0.547166 | 46.151 | 46.6848 | 46.4375 | 67.982418 | 45.890719 | -33.078112 | 0.194671 | 48.109849 | 44.765151 |
35 | A | 2016-10-19 | 45.41 | 46.150002 | 45.34 | 46.02 | 43.405693 | 1,769,000 | -0.27066 | 46.422017 | 0.371682 | -1 | 1.276413 | 2.085179 | 1.209587 | 46.038 | 46.6562 | 46.4365 | -9.240162 | 77.414502 | 1.895052 | 0.198442 | 48.109874 | 44.763127 |
36 | A | 2016-10-20 | 46 | 46.220001 | 45.650002 | 46.049999 | 43.43399 | 1,493,600 | -0.242072 | 39.16663 | 0.380531 | -1 | 0.065186 | 1.99335 | 1.970769 | 45.913 | 46.627 | 46.4055 | -15.568118 | 28.72533 | 11.796407 | 0.191852 | 48.083625 | 44.727375 |
37 | A | 2016-10-21 | 45.669998 | 45.669998 | 45.290001 | 45.57 | 42.981258 | 1,011,300 | -0.255206 | 34.990409 | 0.238938 | -1 | -1.042344 | 0.286094 | 1.086952 | 45.732 | 46.5758 | 46.3535 | -32.291109 | -48.114514 | 1.42413 | 0.195002 | 48.068981 | 44.63802 |
38 | A | 2016-10-24 | 45.880001 | 45.950001 | 45.639999 | 45.849998 | 43.24535 | 1,666,400 | -0.240253 | 40.576871 | 0.321534 | -1 | 0.614437 | -0.369409 | 1.550381 | 45.548 | 46.53 | 46.3175 | 64.778009 | -5.799887 | 43.61803 | 0.196673 | 48.044034 | 44.590966 |
39 | A | 2016-10-25 | 45.259998 | 45.59 | 43.169998 | 43.509998 | 41.038277 | 3,949,500 | -0.412465 | 24.792186 | 0.068273 | -1 | -5.103599 | -5.515746 | -4.24736 | 45.33 | 46.4314 | 46.158 | 137.007921 | 164.428227 | 102.631984 | 0.264944 | 48.279882 | 44.036118 |
40 | A | 2016-10-26 | 43.419998 | 43.82 | 43.240002 | 43.369999 | 40.906239 | 2,146,200 | -0.553857 | 22.746151 | 0.040161 | -1 | -0.321764 | -4.827739 | -5.758369 | 45.12 | 46.3332 | 45.9675 | -45.658944 | 112.221893 | 21.322781 | 0.259991 | 48.368771 | 43.566229 |
41 | A | 2016-10-27 | 43.970001 | 44.189999 | 43.349998 | 43.380001 | 40.915668 | 2,392,800 | -0.657525 | 21.988763 | 0.042169 | -1 | 0.023062 | -5.387126 | -5.798042 | 44.942 | 46.2322 | 45.816 | 11.490075 | 43.590975 | 60.203535 | 0.256259 | 48.468875 | 43.163125 |
42 | A | 2016-10-28 | 43.380001 | 43.869999 | 43.110001 | 43.220001 | 40.764748 | 1,470,500 | -0.744016 | 18.025742 | 0.026961 | -1 | -0.368833 | -0.666507 | -5.156898 | 44.756 | 46.1622 | 45.6225 | -38.544801 | -62.767439 | 45.406902 | 0.247388 | 48.443346 | 42.801654 |
43 | A | 2016-10-31 | 43.330002 | 43.700001 | 43.18 | 43.57 | 41.094875 | 1,556,800 | -0.775381 | 30.149795 | 0.14791 | -1 | 0.809807 | 0.46115 | -4.972735 | 44.598 | 46.0812 | 45.444 | 5.868752 | -27.462492 | -6.577052 | 0.250598 | 48.311946 | 42.576054 |
44 | A | 2016-11-01 | 43.73 | 44.110001 | 43.139999 | 43.490002 | 41.019417 | 2,133,100 | -0.7975 | 30.961518 | 0.122187 | -1 | -0.183608 | 0.253574 | -0.045959 | 44.403 | 45.9994 | 45.277 | 37.018243 | -10.853394 | -45.990632 | 0.250468 | 48.193689 | 42.360311 |
45 | A | 2016-11-02 | 43.470001 | 43.73 | 43.240002 | 43.259998 | 40.802471 | 2,240,300 | -0.82409 | 31.44528 | 0.048231 | -1 | -0.528865 | 0.092543 | -0.253633 | 44.127 | 45.9082 | 45.0825 | 5.02555 | 52.349541 | 4.384494 | 0.247468 | 47.992091 | 42.172909 |
46 | A | 2016-11-03 | 43.330002 | 44 | 43.18 | 43.66 | 41.179764 | 2,510,100 | -0.803621 | 36.948508 | 0.176849 | -1 | 0.924645 | 0.206565 | 0.645456 | 43.888 | 45.8474 | 44.9005 | 12.04303 | 61.234584 | 4.902207 | 0.250774 | 47.678454 | 42.122546 |
47 | A | 2016-11-04 | 43.689999 | 44.919998 | 43.689999 | 44.32 | 41.802254 | 2,220,900 | -0.725777 | 43.117728 | 0.389067 | -1 | 1.511681 | 1.90848 | 2.545114 | 43.763 | 45.7886 | 44.7475 | -11.521453 | 4.116075 | 51.030262 | 0.259116 | 47.276355 | 42.218645 |
48 | A | 2016-11-07 | 44.990002 | 45.759998 | 44.950001 | 45.709999 | 43.1133 | 1,724,000 | -0.545634 | 51.893411 | 0.836012 | -1 | 3.13628 | 5.663432 | 4.911635 | 43.749 | 45.7564 | 44.6485 | -22.373812 | -23.046021 | 10.739979 | 0.285166 | 46.822453 | 42.474546 |
49 | A | 2016-11-08 | 45.48 | 45.959999 | 45.32 | 45.619999 | 43.028416 | 2,136,700 | -0.405458 | 46.98794 | 0.807073 | -1 | -0.196894 | 4.489233 | 4.897671 | 43.96 | 45.7164 | 44.645 | 23.938515 | -14.875901 | 0.168768 | 0.243033 | 46.812108 | 42.477892 |
50 | A | 2016-11-09 | 45.41 | 46.09 | 44.490002 | 45.939999 | 43.330227 | 3,501,200 | -0.265486 | 49.206345 | 0.949664 | 1 | 0.701446 | 3.655232 | 6.1951 | 44.217 | 45.6924 | 44.6685 | 63.860158 | 57.6478 | 56.282641 | 0.243528 | 46.882952 | 42.454047 |
51 | A | 2016-11-10 | 46.599998 | 47.380001 | 46.34 | 47.029999 | 44.358315 | 2,558,700 | -0.065844 | 59.68169 | 0.918032 | 1 | 2.37266 | 2.88777 | 7.718733 | 44.582 | 45.6934 | 44.762 | -26.919342 | 48.416473 | 1.936178 | 0.255007 | 47.209482 | 42.314517 |
52 | A | 2016-11-11 | 46.77 | 46.869999 | 46.209999 | 46.369999 | 43.735813 | 2,219,300 | 0.038672 | 53.28283 | 0.763466 | 1 | -1.403359 | 1.644016 | 4.62545 | 44.896999 | 45.681 | 44.8265 | -13.264548 | 3.865774 | -0.072043 | 0.261152 | 47.375168 | 42.277831 |
53 | A | 2016-11-14 | 46.66 | 46.73 | 45.18 | 45.330002 | 42.754879 | 3,443,200 | 0.037154 | 63.746252 | 0.519907 | 1 | -2.242823 | -1.327812 | -0.831322 | 45.073 | 45.6476 | 44.8355 | 55.14802 | -1.656575 | 99.721578 | 0.274662 | 47.390242 | 42.280757 |
54 | A | 2016-11-15 | 45.330002 | 46 | 44.950001 | 45.400002 | 42.820919 | 4,710,200 | 0.041125 | 65.496205 | 0.5363 | 1 | 0.154422 | -3.465867 | -0.482239 | 45.264 | 45.6166 | 44.8335 | 36.797165 | 84.085669 | 120.442739 | 0.273775 | 47.386312 | 42.280687 |
55 | A | 2016-11-16 | 46.299999 | 47.799999 | 46.150002 | 46.18 | 43.556602 | 4,026,800 | 0.10599 | 69.125689 | 0.654584 | 1 | 1.718059 | -0.409745 | 0.522424 | 45.556 | 45.598 | 44.8415 | -14.508938 | 81.4446 | 15.011996 | 0.276915 | 47.410917 | 42.272083 |
56 | A | 2016-11-17 | 46.16 | 46.16 | 45.549999 | 45.939999 | 43.330227 | 2,070,600 | 0.136456 | 68.378367 | 0.600858 | 1 | -0.519709 | 1.34568 | -2.31767 | 45.784 | 45.5764 | 44.836 | -48.579517 | -39.86408 | -19.076093 | 0.2776 | 47.394974 | 42.277025 |
57 | A | 2016-11-18 | 45.91 | 46.200001 | 45.009998 | 45.040001 | 42.481361 | 3,148,500 | 0.086976 | 59.245294 | 0.407726 | 1 | -1.959072 | -0.792953 | -2.86823 | 45.856 | 45.5796 | 44.8095 | 52.057375 | -33.155705 | 41.869058 | 0.28401 | 47.34736 | 42.27164 |
58 | A | 2016-11-21 | 45.220001 | 45.240002 | 44.650002 | 44.970001 | 42.415348 | 2,540,100 | 0.041635 | 59.319898 | 0.387446 | 1 | -0.155417 | -2.62018 | -0.794177 | 45.782 | 45.564 | 44.7655 | -19.323487 | -36.920135 | -26.228508 | 0.282959 | 47.257503 | 42.273496 |
59 | A | 2016-11-22 | 44.939999 | 45.16 | 43.77 | 44.459999 | 41.934311 | 2,831,200 | -0.035047 | 57.299277 | 0.277056 | 1 | -1.134094 | -3.221592 | -2.07049 | 45.666 | 45.5552 | 44.813 | 11.460179 | 36.733314 | -39.892149 | 0.216886 | 47.239598 | 42.386401 |
60 | A | 2016-11-23 | 44.18 | 44.779999 | 43.970001 | 44.650002 | 42.113522 | 1,926,300 | -0.07957 | 56.179787 | 0.233577 | 1 | 0.427356 | -0.865896 | -3.31312 | 45.537 | 45.551 | 44.877 | -31.961712 | -38.818485 | -52.163008 | 0.216507 | 47.209029 | 42.544971 |
61 | A | 2016-11-25 | 44.740002 | 45.009998 | 44.619999 | 44.889999 | 42.339886 | 877,100 | -0.0944 | 53.754941 | 0.277915 | 1 | 0.537509 | -0.1779 | -2.285588 | 45.323 | 45.54 | 44.9525 | -54.467113 | -65.469863 | -57.640297 | 0.216863 | 47.175696 | 42.729304 |
62 | A | 2016-11-28 | 44.52 | 44.689999 | 43.580002 | 43.599998 | 41.123161 | 2,241,800 | -0.20785 | 35.914545 | 0.004739 | -1 | -2.873693 | -1.934324 | -3.197163 | 45.046 | 45.5162 | 44.9715 | 155.592293 | -20.818028 | -28.79784 | 0.242038 | 47.138129 | 42.80487 |
63 | A | 2016-11-29 | 43.599998 | 44.630001 | 43.52 | 44.48 | 41.953175 | 1,951,900 | -0.224166 | 43.115945 | 0.224299 | -1 | 2.018351 | -0.380744 | -1.089619 | 44.961 | 45.5068 | 45.017 | -12.931573 | 1.328973 | -23.156569 | 0.250685 | 47.09616 | 42.937839 |
64 | A | 2016-11-30 | 44.790001 | 44.900002 | 43.939999 | 43.98 | 41.481567 | 2,238,600 | -0.274282 | 38.41608 | 0.107476 | -1 | -1.124101 | -2.027177 | -1.079621 | 44.819 | 45.4722 | 45.0415 | 14.688252 | 155.227454 | -20.931054 | 0.254368 | 47.055423 | 43.027577 |
65 | A | 2016-12-01 | 44.080002 | 44.099998 | 42.919998 | 43.209999 | 40.755314 | 2,823,100 | -0.371844 | 26.535627 | 0.059426 | -1 | -1.750797 | -0.894494 | -3.225089 | 44.522 | 45.4156 | 45.039 | 26.110069 | 25.930056 | 46.555573 | 0.261763 | 47.062336 | 43.015663 |
66 | A | 2016-12-02 | 43.27 | 44.09 | 43.27 | 44.029999 | 41.52874 | 2,153,200 | -0.378632 | 35.903612 | 0.227459 | -1 | 1.897708 | -1.011692 | -1.915796 | 44.331 | 45.3628 | 45.0575 | -23.729234 | 10.313028 | 145.490822 | 0.268479 | 47.03397 | 43.081029 |
67 | A | 2016-12-05 | 44.209999 | 44.689999 | 44.209999 | 44.529999 | 42.000328 | 2,495,000 | -0.339749 | 44.845343 | 0.329918 | -1 | 1.135589 | 1.250567 | 2.133028 | 44.28 | 45.3212 | 45.068 | 15.874048 | 11.453587 | 11.294495 | 0.266095 | 47.030153 | 43.105846 |
68 | A | 2016-12-06 | 44.580002 | 44.900002 | 44.200001 | 44.84 | 42.292728 | 1,136,700 | -0.280684 | 46.499993 | 0.393443 | -1 | 0.696163 | 3.772277 | 0.809354 | 44.266999 | 45.2866 | 45.0245 | -54.440882 | -59.735751 | -41.764435 | 0.241346 | 46.965183 | 43.083816 |
69 | A | 2016-12-07 | 44.560001 | 44.990002 | 44.110001 | 44.990002 | 42.434204 | 1,815,200 | -0.219243 | 41.926746 | 0.631098 | -1 | 0.334526 | 2.180338 | 2.296503 | 44.32 | 45.2524 | 44.993 | 59.690332 | -15.697566 | -18.913607 | 0.241756 | 46.91333 | 43.07267 |
70 | A | 2016-12-08 | 44.990002 | 45.830002 | 44.77 | 45.799999 | 43.198185 | 1,848,400 | -0.103992 | 49.118392 | 0.878048 | -1 | 1.800395 | 2.852011 | 5.993983 | 44.434999 | 45.2248 | 44.986 | 1.829 | -25.915832 | -34.525876 | 0.249365 | 46.892768 | 43.079232 |
71 | A | 2016-12-09 | 45.91 | 46.32 | 45.849998 | 46.299999 | 43.669781 | 1,937,500 | 0.027376 | 58.355421 | 0.994118 | -1 | 1.091703 | 3.256019 | 5.155577 | 44.575999 | 45.2226 | 44.9495 | 4.820385 | 70.449547 | -10.017648 | 0.237016 | 46.714177 | 43.184823 |
72 | A | 2016-12-12 | 46.18 | 46.75 | 46.110001 | 46.139999 | 43.518879 | 1,851,500 | 0.117223 | 57.667087 | 0.840731 | -1 | -0.345572 | 2.556118 | 3.615542 | 44.83 | 45.2036 | 44.938 | -4.43871 | 1.99978 | -25.791583 | 0.232031 | 46.666323 | 43.209677 |
73 | A | 2016-12-13 | 46.310001 | 46.610001 | 46.16 | 46.389999 | 43.754669 | 1,734,700 | 0.206224 | 63.09362 | 0.906005 | -1 | 0.541829 | 1.28821 | 3.456733 | 45.021 | 45.1886 | 44.991 | -6.308399 | -6.151266 | 52.608428 | 0.217141 | 46.831319 | 43.15068 |
74 | A | 2016-12-14 | 46.43 | 46.790001 | 46 | 46.139999 | 43.518879 | 2,044,100 | 0.253661 | 60.026903 | 0.832041 | -1 | -0.538909 | -0.345572 | 2.556118 | 45.237 | 45.1748 | 45.028 | 17.835937 | 5.501935 | 12.610181 | 0.218405 | 46.93161 | 43.12439 |
75 | A | 2016-12-15 | 46.080002 | 46.77 | 45.919998 | 46.560001 | 43.91502 | 1,338,900 | 0.32144 | 60.972411 | 0.940569 | -1 | 0.910277 | 0.910277 | 1.659393 | 45.572 | 45.163 | 45.047 | -34.499291 | -27.68566 | -27.56438 | 0.212213 | 47.005809 | 43.088191 |
76 | A | 2016-12-16 | 46.610001 | 46.919998 | 45.810001 | 45.91 | 43.301933 | 2,103,200 | 0.319028 | 66.571017 | 0.7475 | -1 | -1.396051 | -1.034705 | -0.842331 | 45.76 | 45.1352 | 45.0455 | 57.084174 | 21.242866 | 8.552258 | 0.217543 | 47.001473 | 43.089526 |
77 | A | 2016-12-19 | 45.889999 | 46.220001 | 45.360001 | 45.43 | 42.849201 | 1,084,200 | 0.275213 | 57.229835 | 0.627501 | -1 | -1.045523 | -1.538793 | -1.538793 | 45.85 | 45.0962 | 45.065 | -48.449981 | -46.959542 | -41.442074 | 0.208843 | 47.028504 | 43.101495 |
78 | A | 2016-12-20 | 45.75 | 46.310001 | 45.540001 | 46.209999 | 43.584904 | 1,552,400 | 0.29997 | 66.277363 | 0.8225 | -1 | 1.716924 | -0.751723 | -0.388015 | 45.987 | 45.0666 | 45.127 | 43.183914 | 15.945926 | -10.509022 | 0.216808 | 47.155119 | 43.09888 |
79 | A | 2016-12-21 | 46.209999 | 46.360001 | 45.860001 | 46.040001 | 43.424557 | 1,652,300 | 0.302387 | 72.640015 | 0.758905 | -1 | -0.367882 | 0.283165 | -0.216728 | 46.092 | 45.0736 | 45.206 | 6.435197 | -21.43876 | -19.16736 | 0.212475 | 47.247768 | 43.164231 |
80 | A | 2016-12-22 | 45.93 | 46.130001 | 45.799999 | 45.970001 | 43.358532 | 968,300 | 0.295251 | 67.636386 | 0.661923 | -1 | -0.152041 | 1.188644 | -1.267182 | 46.109 | 45.0836 | 45.272 | -41.396841 | -10.68991 | -27.679438 | 0.212587 | 47.323409 | 43.22059 |
81 | A | 2016-12-23 | 46.080002 | 46.23 | 45.93 | 46.200001 | 43.575466 | 727,700 | 0.304642 | 65.965604 | 0.743773 | -1 | 0.500325 | -0.021637 | 0.631673 | 46.099 | 45.1044 | 45.3375 | -24.847671 | -53.124195 | -65.400342 | 0.212503 | 47.420958 | 43.254042 |
82 | A | 2016-12-27 | 46.369999 | 46.66 | 46.32 | 46.509998 | 43.867851 | 1,535,500 | 0.333258 | 65.965579 | 0.854092 | -1 | 0.67099 | 1.020846 | 2.377279 | 46.136 | 45.133 | 45.483 | 111.007283 | -7.068934 | 41.625161 | 0.180374 | 47.459239 | 43.506761 |
83 | A | 2016-12-28 | 46.509998 | 46.700001 | 45.68 | 45.720001 | 43.122726 | 1,177,300 | 0.28886 | 56.218063 | 0.441861 | -1 | -1.698553 | -0.543833 | -1.060372 | 46.069 | 45.1444 | 45.545 | -23.327906 | 21.58422 | -24.162587 | 0.182463 | 47.465773 | 43.624227 |
84 | A | 2016-12-29 | 45.68 | 46 | 45.57 | 45.639999 | 43.171917 | 891,000 | 0.244402 | 48.44358 | 0.179487 | -1 | -0.174982 | -1.212124 | -0.868813 | 46.019 | 45.1484 | 45.628 | -24.318356 | 22.440566 | -46.075168 | 0.176736 | 47.401876 | 43.854124 |
85 | A | 2016-12-30 | 45.759998 | 45.82 | 45.380001 | 45.560001 | 43.096256 | 1,216,100 | 0.200403 | 42.161029 | 0.128206 | -1 | -0.17528 | -2.042565 | -0.891886 | 45.919 | 45.1392 | 45.7455 | 36.487093 | -20.801042 | 25.591242 | 0.162008 | 47.108801 | 44.382199 |
86 | A | 2017-01-03 | 45.93 | 46.75 | 45.740002 | 46.490002 | 43.975956 | 1,739,600 | 0.237835 | 53.187638 | 0.724361 | -1 | 2.041265 | 1.684165 | 0.627708 | 45.977 | 45.148 | 45.8685 | 43.047447 | 47.761828 | 139.054555 | 0.163989 | 47.005167 | 44.731833 |
87 | A | 2017-01-04 | 46.93 | 47.380001 | 46.82 | 47.099998 | 44.552971 | 1,821,300 | 0.313113 | 56.068378 | 0.861385 | 1 | 1.312103 | 3.198946 | 1.268545 | 46.144 | 45.1786 | 45.997 | 4.696482 | 104.410774 | 18.61283 | 0.165329 | 47.076163 | 44.917838 |
88 | A | 2017-01-05 | 47.049999 | 47.07 | 46.360001 | 46.540001 | 44.023254 | 1,503,700 | 0.32385 | 53.246772 | 0.584158 | 1 | -1.188955 | 2.151009 | 1.793525 | 46.177 | 45.1924 | 46.082 | -17.438094 | 23.649371 | 27.724454 | 0.172513 | 47.038255 | 45.125745 |
89 | A | 2017-01-06 | 46.630001 | 48.07 | 46.560001 | 47.990002 | 45.394848 | 2,883,400 | 0.444242 | 59.944387 | 0.97048 | 1 | 3.115601 | 3.2265 | 5.148997 | 46.372001 | 45.282 | 46.232 | 91.753674 | 65.750747 | 223.613917 | 0.201392 | 47.387447 | 45.076553 |
90 | A | 2017-01-09 | 48.009998 | 48.560001 | 47.91 | 48.139999 | 45.53672 | 2,575,300 | 0.545469 | 66.666705 | 0.868749 | 1 | 0.31256 | 2.20807 | 5.662858 | 46.589 | 45.3774 | 46.349 | -10.685302 | 41.399001 | 111.767124 | 0.193773 | 47.764819 | 44.933181 |
91 | A | 2017-01-10 | 48.34 | 48.540001 | 47.82 | 48.099998 | 45.498894 | 1,560,500 | 0.615371 | 71.360038 | 0.855345 | 1 | -0.083093 | 3.35195 | 3.463103 | 46.779 | 45.4718 | 46.439 | -39.405118 | 3.777349 | -10.29547 | 0.191532 | 48.056221 | 44.821779 |
92 | A | 2017-01-11 | 48.029999 | 49.48 | 47.950001 | 49.25 | 46.586689 | 5,624,300 | 0.754863 | 72.960775 | 0.943903 | 1 | 2.390856 | 2.625543 | 4.564759 | 47.053 | 45.5924 | 46.5945 | 260.416533 | 95.057918 | 208.806896 | 0.205366 | 48.633689 | 44.555311 |
93 | A | 2017-01-12 | 48.900002 | 48.900002 | 47.98 | 48.52 | 45.896179 | 3,276,900 | 0.797315 | 67.270219 | 0.765854 | 1 | -1.482233 | 0.789367 | 4.254404 | 47.333 | 45.6914 | 46.701 | -41.736749 | 27.243428 | 117.922458 | 0.214999 | 48.910586 | 44.491415 |
94 | A | 2017-01-13 | 48.599998 | 48.849998 | 48.41 | 48.689999 | 46.056984 | 1,568,500 | 0.83505 | 68.681333 | 0.807317 | 1 | 0.350367 | 1.226612 | 1.458631 | 47.638 | 45.7954 | 46.8285 | -52.134639 | 0.512656 | -45.602414 | 0.213071 | 49.190793 | 44.466207 |
95 | A | 2017-01-17 | 48.369999 | 48.720001 | 48.18 | 48.32 | 45.706989 | 1,938,800 | 0.825583 | 64.285733 | 0.717073 | 1 | -0.759907 | -1.888325 | 0.37391 | 47.914 | 45.8966 | 46.9165 | 23.608543 | -65.528155 | -24.715567 | 0.214737 | 49.366189 | 44.466811 |
96 | A | 2017-01-18 | 48.669998 | 48.73 | 48 | 48.25 | 45.640778 | 1,523,500 | 0.803173 | 62.117022 | 0.7 | 1 | -0.144867 | -0.556472 | 0.311853 | 48.09 | 45.9884 | 47.0335 | -21.420466 | -53.507889 | -2.371035 | 0.206897 | 49.504214 | 44.562786 |
97 | A | 2017-01-19 | 48.040001 | 48.09 | 47.509998 | 47.639999 | 45.063778 | 1,346,100 | 0.727802 | 63.714288 | 0.551219 | 1 | -1.26425 | -2.156499 | -3.269037 | 48.144 | 46.0548 | 47.144 | -11.64424 | -14.179152 | -76.066355 | 0.208859 | 49.508138 | 44.779862 |
98 | A | 2017-01-20 | 47.830002 | 47.93 | 47.41 | 47.619999 | 45.044849 | 1,701,700 | 0.658861 | 64.265145 | 0.546341 | 1 | -0.041982 | -1.448677 | -1.854908 | 48.252 | 46.093 | 47.2145 | 26.417057 | -12.229214 | -48.069822 | 0.201636 | 49.545223 | 44.883777 |
99 | A | 2017-01-23 | 47.599998 | 47.830002 | 47.23 | 47.389999 | 44.827278 | 2,013,900 | 0.578991 | 62.9055 | 0.441176 | 1 | -0.482989 | -1.782385 | -2.669951 | 48.191999 | 46.1284 | 47.282 | 18.34636 | 32.189038 | 28.396557 | 0.202075 | 49.546764 | 45.017235 |