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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
200 | A | 2017-06-16 | 59.369999 | 59.790001 | 59.240002 | 59.509998 | 56.431572 | 2,157,500 | 0.790756 | 50 | 0.458745 | 1 | 0.50667 | 0.387988 | 0.50667 | 59.686 | 56.6638 | 59.401 | 97.609452 | 41.290111 | -8.281257 | 0.193461 | 61.985487 | 56.816513 |
201 | A | 2017-06-19 | 59.580002 | 60.669998 | 59.580002 | 60.549999 | 57.41777 | 2,383,700 | 0.82115 | 51.704546 | 0.80198 | 1 | 1.747607 | 1.970357 | 2.644512 | 59.701 | 56.8118 | 59.622 | 10.484357 | 98.179248 | -7.594201 | 0.19992 | 61.743167 | 57.500833 |
202 | A | 2017-06-20 | 60.549999 | 60.919998 | 60.299999 | 60.330002 | 57.209145 | 1,821,700 | 0.818056 | 49.908608 | 0.729373 | 1 | -0.363332 | 1.891577 | 1.77126 | 59.724 | 56.9616 | 59.8345 | -23.576792 | 66.852903 | 19.29928 | 0.20102 | 61.166242 | 58.502758 |
203 | A | 2017-06-21 | 60.310001 | 60.529999 | 59.669998 | 59.790001 | 56.697098 | 2,247,900 | 0.763233 | 41.637033 | 0.551155 | 1 | -0.895079 | 0.470514 | 0.690468 | 59.64 | 57.103 | 59.891 | 23.395729 | 4.190035 | 86.888926 | 0.129771 | 61.103478 | 58.678522 |
204 | A | 2017-06-22 | 59.939999 | 60.799999 | 59.610001 | 60.610001 | 57.47467 | 3,473,200 | 0.776995 | 48.427668 | 0.889287 | 1 | 1.371466 | 0.099094 | 2.364468 | 59.686 | 57.2586 | 59.96 | 54.508653 | 45.706255 | 218.116871 | 0.134044 | 61.171159 | 58.748841 |
205 | A | 2017-06-23 | 60.59 | 60.59 | 59.5 | 59.77 | 56.678123 | 2,879,800 | 0.711914 | 45.36082 | 0.589286 | 1 | -1.38591 | -0.92823 | 0.436905 | 59.742 | 57.403 | 59.9835 | -17.085109 | 58.083109 | 33.478563 | 0.144291 | 61.158437 | 58.808563 |
206 | A | 2017-06-26 | 59.790001 | 59.950001 | 59.150002 | 59.240002 | 56.175537 | 1,535,500 | 0.610533 | 43.874667 | 0.400001 | 1 | -0.88673 | -0.919885 | -2.163497 | 59.767 | 57.5412 | 59.97 | -46.680325 | -31.691801 | -35.583337 | 0.147435 | 61.173697 | 58.766304 |
207 | A | 2017-06-27 | 59.130001 | 59.57 | 58.84 | 58.880001 | 55.834164 | 1,060,300 | 0.495427 | 37.226275 | 0.271429 | 1 | -0.607699 | -2.854314 | -2.403449 | 59.727 | 57.6496 | 59.8955 | -30.947574 | -69.471957 | -41.796124 | 0.138116 | 61.176889 | 58.614111 |
208 | A | 2017-06-28 | 59.27 | 59.700001 | 59.200001 | 59.400002 | 56.327271 | 1,191,500 | 0.44108 | 44.557329 | 0.457144 | 1 | 0.883153 | -0.619038 | -0.652282 | 59.729 | 57.777 | 59.8485 | 12.373856 | -58.625599 | -46.994973 | 0.142652 | 61.130198 | 58.566803 |
209 | A | 2017-06-29 | 59.349998 | 59.630001 | 58.490002 | 58.799999 | 55.882492 | 1,356,800 | 0.345611 | 46.87023 | 0.242857 | 1 | -1.010105 | -0.742745 | -2.986308 | 59.688 | 57.8916 | 59.752 | 13.873269 | -11.637903 | -60.935161 | 0.143663 | 61.044825 | 58.459176 |
210 | A | 2017-06-30 | 59 | 59.57 | 58.84 | 59.310001 | 56.367172 | 1,593,800 | 0.307559 | 52.339178 | 0.337449 | 1 | 0.867351 | 0.730299 | -0.769615 | 59.668001 | 58.0152 | 59.677 | 17.467571 | 50.315948 | -44.655879 | 0.147936 | 60.882481 | 58.47152 |
211 | A | 2017-07-03 | 59.59 | 59.98 | 59.130001 | 59.130001 | 56.196117 | 1,489,600 | 0.259881 | 48.885605 | 0.263375 | 1 | -0.303491 | -0.454546 | -0.185686 | 59.526001 | 58.1324 | 59.6135 | -6.537834 | 25.018884 | -2.989254 | 0.146676 | 60.792122 | 58.434879 |
212 | A | 2017-07-05 | 59.189999 | 60.049999 | 59.189999 | 59.77 | 56.804359 | 1,639,000 | 0.27062 | 52.68225 | 0.526749 | 1 | 1.08236 | 1.649662 | 1.511548 | 59.470001 | 58.239 | 59.597001 | 10.029538 | 20.798939 | 54.578893 | 0.151667 | 60.756022 | 58.437979 |
213 | A | 2017-07-06 | 59.459999 | 59.77 | 59.07 | 59.220001 | 56.281647 | 2,249,500 | 0.232075 | 50.065373 | 0.300412 | 1 | -0.920193 | -0.151745 | -0.303031 | 59.413001 | 58.3272 | 59.526501 | 37.248322 | 41.14067 | 88.795636 | 0.150892 | 60.588421 | 58.46458 |
214 | A | 2017-07-07 | 59.529999 | 60.07 | 59.330002 | 59.630001 | 56.671303 | 965,400 | 0.231937 | 50.773213 | 0.469136 | 1 | 0.692333 | 0.845594 | 1.411568 | 59.315001 | 58.4232 | 59.5005 | -57.083796 | -35.190655 | -28.847288 | 0.151237 | 60.522871 | 58.47813 |
215 | A | 2017-07-10 | 59.48 | 60.049999 | 59.380001 | 59.860001 | 56.889889 | 1,146,000 | 0.247534 | 45.035982 | 0.563786 | 1 | 0.385711 | 0.150577 | 0.92733 | 59.324001 | 58.5118 | 59.533001 | 18.707272 | -30.079317 | -28.096373 | 0.140646 | 60.557811 | 58.50819 |
216 | A | 2017-07-11 | 59.990002 | 60.16 | 59.459999 | 59.799999 | 56.83287 | 2,976,000 | 0.252146 | 46.097185 | 0.567099 | 1 | -0.100236 | 0.979395 | 1.133093 | 59.380001 | 58.6068 | 59.5735 | 159.685864 | 32.296066 | 99.785177 | 0.139873 | 60.571631 | 58.57537 |
217 | A | 2017-07-12 | 60.330002 | 60.990002 | 60.16 | 60.73 | 57.716728 | 1,439,400 | 0.327075 | 56.545948 | 0.895999 | 1 | 1.555184 | 1.844706 | 1.606155 | 59.565001 | 58.7054 | 59.646 | -51.633065 | 49.098819 | -12.178157 | 0.148909 | 60.758464 | 58.533537 |
218 | A | 2017-07-13 | 61.25 | 61.310001 | 60.669998 | 61.189999 | 58.1539 | 2,059,600 | 0.418747 | 54.252183 | 0.957446 | 1 | 0.75745 | 2.221848 | 3.326574 | 59.744 | 58.8106 | 59.7365 | 43.087398 | 79.720768 | -8.441876 | 0.150595 | 61.036528 | 58.436472 |
219 | A | 2017-07-14 | 61.279999 | 61.66 | 60.919998 | 61.52 | 58.467525 | 1,285,500 | 0.512123 | 63.866867 | 0.955836 | 1 | 0.539307 | 2.876256 | 3.169544 | 60.016 | 58.9178 | 59.852 | -37.584968 | -56.804435 | 33.157241 | 0.150241 | 61.3504 | 58.353601 |
220 | A | 2017-07-17 | 61.599998 | 61.84 | 61.400002 | 61.549999 | 58.49604 | 1,332,700 | 0.581837 | 69.879479 | 0.913433 | 1 | 0.048763 | 1.350238 | 2.823252 | 60.24 | 59.0148 | 59.954 | 3.671723 | -7.412811 | 16.291449 | 0.149863 | 61.622461 | 58.28554 |
221 | A | 2017-07-18 | 61.43 | 61.540001 | 60.950001 | 61.209999 | 58.172905 | 1,520,100 | 0.602704 | 70.120865 | 0.81194 | 1 | -0.552397 | 0.032686 | 2.357859 | 60.448 | 59.1062 | 59.987 | 14.061679 | -26.194407 | -48.921371 | 0.139703 | 61.729558 | 58.244443 |
222 | A | 2017-07-19 | 61.32 | 61.639999 | 61.169998 | 61.380001 | 58.334476 | 1,512,200 | 0.625745 | 68.198504 | 0.862687 | 1 | 0.277736 | -0.227567 | 1.070314 | 60.609 | 59.2074 | 60.0395 | -0.519703 | 17.635161 | 5.057663 | 0.138991 | 61.885753 | 58.193248 |
223 | A | 2017-07-20 | 61.450001 | 61.549999 | 60.810001 | 60.98 | 57.954323 | 2,009,400 | 0.604758 | 70.801508 | 0.713333 | 1 | -0.651681 | -0.926076 | -0.343192 | 60.785 | 59.2896 | 60.099 | 32.879249 | 50.776619 | -2.437366 | 0.136957 | 61.987612 | 58.210388 |
224 | A | 2017-07-21 | 60.830002 | 61.599998 | 60.759998 | 61.369999 | 58.324963 | 1,283,200 | 0.612534 | 70.117153 | 0.830324 | 1 | 0.639553 | 0.261395 | -0.243826 | 60.959 | 59.3916 | 60.137 | -36.140141 | -15.584501 | -0.178919 | 0.13026 | 62.098096 | 58.175905 |
225 | A | 2017-07-24 | 61.380001 | 61.580002 | 61.25 | 61.5 | 58.448517 | 973,800 | 0.622016 | 73.372754 | 0.877256 | 1 | 0.211832 | 0.195502 | -0.081234 | 61.123 | 59.497 | 60.2235 | -24.111596 | -35.603756 | -26.930292 | 0.11846 | 62.267306 | 58.179694 |
226 | A | 2017-07-25 | 61.57 | 61.66 | 60.380001 | 60.540001 | 57.536152 | 1,692,000 | 0.545776 | 57.142857 | 0.530686 | 1 | -1.560974 | -0.721546 | -1.094589 | 61.197 | 59.5846 | 60.2885 | 73.752311 | -15.79576 | 11.308467 | 0.128263 | 62.282694 | 58.294307 |
227 | A | 2017-07-26 | 60.580002 | 60.810001 | 59.389999 | 59.720001 | 56.756844 | 2,520,700 | 0.41441 | 54.416958 | 0.155378 | 1 | -1.354476 | -2.688606 | -2.704464 | 61.096 | 59.645 | 60.3305 | 48.977541 | 96.438591 | 66.690914 | 0.136306 | 62.233068 | 58.427933 |
228 | A | 2017-07-27 | 59.82 | 60.240002 | 59.599998 | 59.91 | 56.937405 | 1,945,000 | 0.321923 | 52.573517 | 0.215447 | 1 | 0.318149 | -2.585366 | -1.754673 | 60.968 | 59.7066 | 60.356 | -22.838894 | 99.733005 | -3.204937 | 0.133302 | 62.219323 | 58.492677 |
229 | A | 2017-07-28 | 59.91 | 60.23 | 59.610001 | 60.080002 | 57.098976 | 1,236,400 | 0.259354 | 52.044619 | 0.281634 | 1 | 0.283762 | -0.759827 | -2.102 | 60.824 | 59.7928 | 60.42 | -36.431877 | -26.926714 | -3.647132 | 0.127489 | 62.14077 | 58.69923 |
230 | A | 2017-07-31 | 60.32 | 60.619999 | 59.759998 | 59.790001 | 56.823372 | 1,038,700 | 0.184243 | 49.910888 | 0.163266 | 1 | -0.482691 | 0.117213 | -2.780486 | 60.648 | 59.8716 | 60.444 | -15.989971 | -58.793192 | 6.664613 | 0.12586 | 62.112171 | 58.77583 |
231 | A | 2017-08-01 | 60.040001 | 60.290001 | 59.810001 | 59.939999 | 56.965927 | 1,323,600 | 0.135261 | 41.82194 | 0.224489 | 1 | 0.250874 | 0.050073 | -0.991084 | 60.521 | 59.9478 | 60.4845 | 27.428516 | -31.948586 | -21.77305 | 0.125371 | 62.054809 | 58.914191 |
232 | A | 2017-08-02 | 60 | 60.330002 | 59.52 | 60.200001 | 57.213024 | 1,121,500 | 0.116085 | 39.30889 | 0.330613 | 1 | 0.433771 | 0.199732 | 0.80375 | 60.403 | 60.0302 | 60.506 | -15.268963 | -9.293109 | -55.508391 | 0.120449 | 62.046613 | 58.965387 |
233 | A | 2017-08-03 | 60.150002 | 60.439999 | 59.970001 | 60.369999 | 57.374584 | 982,900 | 0.113299 | 37.136452 | 0.4 | 1 | 0.282389 | 0.970059 | 0.767817 | 60.342 | 60.0644 | 60.5635 | -12.358449 | -5.3721 | -49.465296 | 0.115203 | 61.98311 | 59.14389 |
234 | A | 2017-08-04 | 60.52 | 60.740002 | 60.009998 | 60.130001 | 57.146496 | 778,800 | 0.09068 | 34.82908 | 0.325992 | 1 | -0.397545 | 0.316988 | 0.083221 | 60.218 | 60.0824 | 60.5885 | -20.765083 | -41.160471 | -37.010676 | 0.114246 | 61.955529 | 59.221471 |
235 | A | 2017-08-07 | 60.16 | 60.889999 | 60.009998 | 60.869999 | 57.849777 | 975,700 | 0.130956 | 46.65354 | 0.651982 | 1 | 1.230663 | 1.112954 | 1.806319 | 60.155 | 60.1138 | 60.639 | 25.282486 | -13.000446 | -6.065274 | 0.121315 | 61.966774 | 59.311226 |
236 | A | 2017-08-08 | 60.669998 | 60.98 | 60.080002 | 60.139999 | 57.155998 | 1,162,300 | 0.102786 | 39.007069 | 0.330396 | 1 | -1.199276 | -0.380983 | 0.333668 | 60.115 | 60.1264 | 60.656 | 19.124731 | 18.252111 | -12.186461 | 0.129551 | 61.946734 | 59.365266 |
237 | A | 2017-08-09 | 60.07 | 60.23 | 59.380001 | 59.68 | 56.718834 | 1,965,000 | 0.042848 | 38.596484 | 0.131579 | 1 | -0.76488 | -0.74838 | -0.863788 | 60.111 | 60.1126 | 60.6035 | 69.061344 | 152.311248 | 75.21177 | 0.119116 | 61.965035 | 59.241965 |
238 | A | 2017-08-10 | 59.349998 | 59.5 | 58.220001 | 58.57 | 55.663898 | 2,471,500 | -0.093146 | 28.193133 | 0.101744 | -1 | -1.859921 | -3.778543 | -2.981612 | 59.977 | 60.0772 | 60.4725 | 25.776081 | 153.305319 | 151.449791 | 0.130288 | 62.078631 | 58.866369 |
239 | A | 2017-08-11 | 58.700001 | 59.700001 | 58.689999 | 59.330002 | 56.386189 | 1,511,600 | -0.138007 | 34.609932 | 0.322675 | -1 | 1.297596 | -1.346853 | -1.330449 | 59.902 | 60.0492 | 60.363 | -38.838762 | 30.052482 | 94.093477 | 0.138627 | 61.967048 | 58.758952 |
240 | A | 2017-08-14 | 59.799999 | 60.040001 | 59.549999 | 59.619999 | 56.6618 | 2,409,800 | -0.148447 | 42.789946 | 0.507246 | -1 | 0.488787 | -0.100538 | -2.053557 | 59.885 | 60.0254 | 60.2665 | 59.420482 | 22.636132 | 146.981654 | 0.140447 | 61.800566 | 58.732434 |
241 | A | 2017-08-15 | 59.700001 | 59.880001 | 59.110001 | 59.380001 | 56.433704 | 2,933,300 | -0.17408 | 47.06896 | 0.42029 | -1 | -0.402546 | 1.382963 | -1.263715 | 59.829 | 60.005 | 60.175 | 21.723795 | 18.685009 | 152.3703 | 0.139985 | 61.690304 | 58.659696 |
242 | A | 2017-08-16 | 62.150002 | 62.419998 | 60.759998 | 62.139999 | 59.05677 | 6,892,000 | 0.027991 | 63.321397 | 0.933334 | 1 | 4.648027 | 4.736217 | 4.121982 | 60.023 | 60.0458 | 60.213 | 134.957215 | 355.940725 | 250.737913 | 0.220445 | 61.885503 | 58.540498 |
243 | A | 2017-08-17 | 62 | 62.07 | 60.779999 | 60.860001 | 57.840286 | 3,501,600 | 0.083882 | 54.113923 | 0.628572 | 1 | -2.059863 | 2.079842 | 3.909853 | 60.072 | 60.0504 | 60.207 | -49.193268 | 45.306664 | 41.679142 | 0.231932 | 61.868744 | 58.545257 |
244 | A | 2017-08-18 | 60.759998 | 61.720001 | 60.279999 | 61.25 | 58.210922 | 2,357,900 | 0.157827 | 57.620048 | 0.721429 | 1 | 0.640814 | 3.149207 | 3.236134 | 60.184 | 60.0724 | 60.201 | -32.662212 | -19.616132 | 55.987034 | 0.231937 | 61.845844 | 58.556157 |
245 | A | 2017-08-21 | 61.09 | 62 | 60.959999 | 61.740002 | 58.676601 | 1,486,100 | 0.25305 | 59.072605 | 0.838096 | 1 | 0.800003 | -0.643704 | 3.555858 | 60.271 | 60.123 | 60.213 | -36.973578 | -78.437319 | -38.330982 | 0.233582 | 61.900691 | 58.52531 |
246 | A | 2017-08-22 | 61.869999 | 63.02 | 61.849998 | 62.959999 | 59.836075 | 1,666,400 | 0.422093 | 62.683832 | 0.9875 | 1 | 1.976024 | 3.45054 | 6.028963 | 60.553 | 60.2024 | 60.334 | 12.132427 | -52.410327 | -43.190264 | 0.235372 | 62.42033 | 58.24767 |
247 | A | 2017-08-23 | 62.720001 | 63.369999 | 62.599998 | 62.77 | 59.65551 | 1,445,700 | 0.534568 | 61.009195 | 0.883495 | 1 | -0.301777 | 2.481633 | 1.013841 | 60.862 | 60.2722 | 60.4865 | -13.244119 | -38.686967 | -79.023506 | 0.228992 | 62.815613 | 58.157387 |
248 | A | 2017-08-24 | 62.869999 | 63.150002 | 62.349998 | 62.68 | 59.569954 | 1,584,500 | 0.609418 | 61.860474 | 0.86602 | 1 | -0.143381 | 1.522512 | 2.990469 | 61.273 | 60.3382 | 60.625 | 9.600885 | 6.621358 | -54.749257 | 0.22942 | 63.132383 | 58.117618 |
249 | A | 2017-08-25 | 63.060001 | 63.139999 | 62.669998 | 62.900002 | 59.779053 | 1,352,800 | 0.678666 | 59.921819 | 0.908738 | 1 | 0.350991 | -0.095295 | 2.69388 | 61.63 | 60.412 | 60.766 | -14.622909 | -18.819011 | -42.626914 | 0.229451 | 63.454928 | 58.077072 |
250 | A | 2017-08-28 | 63.099998 | 63.580002 | 62.970001 | 63.459999 | 60.311268 | 1,290,400 | 0.769858 | 66.501009 | 0.977611 | 1 | 0.890298 | 1.099249 | 2.785872 | 62.014 | 60.491 | 60.9495 | -4.612655 | -10.742201 | -13.168697 | 0.228895 | 63.850523 | 58.048477 |
251 | A | 2017-08-29 | 63.040001 | 63.630001 | 63.02 | 63.490002 | 60.339783 | 1,206,600 | 0.834925 | 69.781952 | 0.974122 | 1 | 0.047278 | 1.29228 | 0.841808 | 62.425 | 60.5498 | 61.127 | -6.49411 | -23.849795 | -27.592415 | 0.229077 | 64.197424 | 58.056577 |
252 | A | 2017-08-30 | 63.400002 | 63.93 | 63.389999 | 63.900002 | 60.729446 | 1,072,500 | 0.909095 | 79.84326 | 0.994275 | 1 | 0.645771 | 1.589825 | 1.800225 | 62.601001 | 60.6212 | 61.312 | -11.113874 | -20.719988 | -25.814484 | 0.229367 | 64.586345 | 58.037656 |
253 | A | 2017-08-31 | 64 | 64.830002 | 63.900002 | 64.720001 | 61.508751 | 1,930,100 | 1.022258 | 79.977782 | 0.980769 | 1 | 1.283255 | 1.985506 | 3.254628 | 62.987001 | 60.7198 | 61.5295 | 79.962704 | 49.573776 | 21.811297 | 0.231953 | 65.104481 | 57.95452 |
254 | A | 2017-09-01 | 64.900002 | 65.18 | 64.209999 | 64.379997 | 61.185616 | 1,224,600 | 1.072147 | 76.327433 | 0.868204 | 1 | -0.525346 | 1.401789 | 2.352934 | 63.3 | 60.7952 | 61.742 | -36.55251 | 1.491795 | -9.476641 | 0.232549 | 65.468743 | 58.015257 |
255 | A | 2017-09-05 | 64.019997 | 64.480003 | 63.810001 | 64.290001 | 61.10009 | 910,200 | 1.091835 | 77.615311 | 0.818368 | 1 | -0.139789 | 0.610328 | 1.307913 | 63.555 | 60.8856 | 61.913 | -25.673689 | -15.132867 | -29.463732 | 0.230764 | 65.782395 | 58.043606 |
256 | A | 2017-09-06 | 64.559998 | 64.809998 | 64.050003 | 64.709999 | 61.499249 | 974,500 | 1.128323 | 69.618332 | 0.904081 | 1 | 0.653287 | -0.015454 | 1.921558 | 63.73 | 60.995 | 62.1415 | 7.064381 | -49.510388 | -19.235869 | 0.224252 | 66.108561 | 58.17444 |
257 | A | 2017-09-07 | 64.849998 | 65.25 | 64.489998 | 65.139999 | 61.907913 | 1,075,800 | 1.178353 | 87.543869 | 0.977867 | 1 | 0.664504 | 1.180494 | 1.940529 | 63.967 | 61.1202 | 62.4145 | 10.395074 | -12.150906 | 0.307692 | 0.22031 | 66.419625 | 58.409375 |
258 | A | 2017-09-08 | 65.150002 | 65.68 | 64.830002 | 65.019997 | 61.793884 | 1,587,700 | 1.19455 | 84.714516 | 0.860169 | 1 | -0.184223 | 1.135473 | 0.463528 | 64.201 | 61.2326 | 62.737 | 47.583194 | 74.43419 | -17.740013 | 0.204493 | 66.468042 | 59.005959 |
259 | A | 2017-09-11 | 65.5 | 66.269997 | 65.379997 | 66.110001 | 62.829777 | 1,770,000 | 1.280578 | 86.235465 | 0.963802 | 1 | 1.676413 | 2.163501 | 2.687175 | 64.522 | 61.3788 | 63.076 | 11.482018 | 81.631606 | 44.536992 | 0.206804 | 66.734998 | 59.417002 |
260 | A | 2017-09-12 | 66.269997 | 66.419998 | 65.889999 | 66.139999 | 62.858303 | 1,081,900 | 1.335779 | 82.851216 | 0.931204 | 1 | 0.045377 | 1.535155 | 2.877584 | 64.79 | 61.5154 | 63.402 | -38.875706 | 0.56702 | 18.863986 | 0.207577 | 66.923749 | 59.880251 |
261 | A | 2017-09-13 | 65.910004 | 66.220001 | 65.410004 | 65.440002 | 62.193027 | 2,042,600 | 1.307964 | 74.953279 | 0.759215 | 1 | -1.058356 | 0.645964 | 1.128115 | 64.985 | 61.6416 | 63.705 | 88.797486 | 28.651508 | 109.604926 | 0.212719 | 66.784771 | 60.62523 |
262 | A | 2017-09-14 | 65.309998 | 65.870003 | 65.160004 | 65.68 | 62.421097 | 1,481,000 | 1.290412 | 77.272727 | 0.802667 | 1 | 0.366745 | -0.650432 | 0.828985 | 65.163 | 61.7598 | 63.882 | -27.49437 | -16.327684 | 37.664993 | 0.145551 | 66.989834 | 60.774166 |
263 | A | 2017-09-15 | 65.68 | 66.129997 | 65.620003 | 65.959999 | 62.687206 | 2,296,000 | 1.284291 | 77.517976 | 0.866667 | 1 | 0.426308 | -0.27215 | 1.445713 | 65.287 | 61.8946 | 64.137 | 55.030385 | 112.219244 | 44.611702 | 0.116331 | 67.030317 | 61.243683 |
264 | A | 2017-09-18 | 66.089996 | 66.300003 | 65.699997 | 66.080002 | 62.80127 | 1,562,000 | 1.274432 | 75.585951 | 0.900001 | 1 | 0.181933 | 0.977994 | -0.045377 | 65.457 | 62.0236 | 64.3785 | -31.968641 | -23.528836 | -11.751412 | 0.116241 | 67.055405 | 61.701595 |
265 | A | 2017-09-19 | 66.25 | 66.449997 | 66 | 66.169998 | 62.886799 | 1,238,000 | 1.259363 | 75.86871 | 0.908497 | 1 | 0.136193 | 0.746038 | 0.045356 | 65.645 | 62.1498 | 64.6 | -20.742638 | -16.407833 | 14.428321 | 0.115467 | 67.083808 | 62.116192 |
266 | A | 2017-09-20 | 66.309998 | 66.360001 | 65.769997 | 66.089996 | 62.81078 | 1,186,000 | 1.226824 | 72.577273 | 0.863636 | 1 | -0.120903 | 0.197085 | 0.993267 | 65.782999 | 62.2756 | 64.7565 | -4.200323 | -48.344948 | -41.936747 | 0.099126 | 67.199312 | 62.313687 |
267 | A | 2017-09-21 | 65.879997 | 66.139999 | 65.629997 | 65.919998 | 62.649208 | 874,800 | 1.173788 | 64.285688 | 0.799243 | 1 | -0.257222 | -0.242136 | 0.365405 | 65.860999 | 62.3794 | 64.914 | -26.23946 | -43.994878 | -40.931803 | 0.098812 | 67.219885 | 62.608115 |
268 | A | 2017-09-22 | 65.849998 | 66.269997 | 65.709999 | 65.779999 | 62.516148 | 1,296,200 | 1.107691 | 67.500052 | 0.746212 | 1 | -0.212378 | -0.58939 | -0.272893 | 65.937 | 62.4712 | 65.069 | 48.171011 | 4.701131 | -43.545296 | 0.099203 | 67.148218 | 62.989781 |
269 | A | 2017-09-25 | 65.800003 | 65.900002 | 64.440002 | 64.730003 | 61.518257 | 1,841,800 | 0.959523 | 54.435516 | 0.283334 | 1 | -1.596223 | -2.057789 | -2.042976 | 65.799 | 62.5354 | 65.1605 | 42.09227 | 55.29511 | 17.912932 | 0.11859 | 66.983042 | 63.337958 |
270 | A | 2017-09-26 | 64.650002 | 64.900002 | 63.91 | 64.110001 | 60.929028 | 1,615,200 | 0.783042 | 44.186057 | 0.078741 | 1 | -0.957829 | -2.745749 | -3.11319 | 65.596 | 62.5866 | 65.193 | -12.303182 | 84.636488 | 30.468498 | 0.121322 | 66.907864 | 63.478136 |
271 | A | 2017-09-27 | 64.269997 | 64.660004 | 64.050003 | 64.389999 | 61.195118 | 1,272,500 | 0.658187 | 42.514962 | 0.188976 | 1 | 0.436747 | -2.113103 | -2.572245 | 65.491 | 62.6502 | 65.238 | -21.217187 | -1.828422 | 7.293423 | 0.12208 | 66.805613 | 63.670386 |
272 | A | 2017-09-28 | 64.25 | 64.620003 | 63.970001 | 63.98 | 60.805473 | 1,126,200 | 0.520158 | 40.188691 | 0.027559 | -1 | -0.636745 | -1.158665 | -2.942959 | 65.321 | 62.7022 | 65.242 | -11.497053 | -38.853296 | 28.737997 | 0.12259 | 66.795584 | 63.688416 |
273 | A | 2017-09-29 | 64 | 64.279999 | 63.720001 | 64.199997 | 61.014561 | 1,672,800 | 0.423638 | 28.442324 | 0.175823 | -1 | 0.343853 | 0.140378 | -2.401949 | 65.144999 | 62.7666 | 65.215999 | 48.534896 | 3.566122 | 29.054158 | 0.113864 | 66.822858 | 63.609141 |
274 | A | 2017-10-02 | 64.290001 | 65.07 | 64.209999 | 64.870003 | 61.778339 | 1,693,900 | 0.396637 | 37.475359 | 0.421247 | -1 | 1.043623 | 0.745463 | 0.216282 | 65.023999 | 62.8366 | 65.2405 | 1.261358 | 33.115914 | -8.030188 | 0.118482 | 66.808152 | 63.672847 |
275 | A | 2017-10-03 | 65.059998 | 65.779999 | 65.059998 | 65.150002 | 62.044983 | 1,216,400 | 0.393298 | 46.881706 | 0.52381 | -1 | 0.431631 | 1.8287 | 1.622213 | 64.922 | 62.9096 | 65.2835 | -28.189385 | 8.009235 | -24.690441 | 0.119063 | 66.787253 | 63.779747 |
276 | A | 2017-10-04 | 65.150002 | 65.870003 | 65.150002 | 65.830002 | 62.69257 | 745,600 | 0.440445 | 51.473493 | 0.772895 | -1 | 1.043746 | 2.538949 | 2.236376 | 64.896 | 63.0154 | 65.3395 | -38.704374 | -55.428025 | -41.40668 | 0.122365 | 66.836732 | 63.842268 |
277 | A | 2017-10-05 | 65.849998 | 65.989998 | 65.519997 | 65.699997 | 62.568771 | 1,974,100 | 0.461994 | 47.368401 | 0.725274 | -1 | -0.197486 | 1.279473 | 2.688336 | 64.874 | 63.135 | 65.3675 | 164.766631 | 16.541708 | 75.288581 | 0.1208 | 66.869959 | 63.865041 |
278 | A | 2017-10-06 | 65.68 | 66.379997 | 65.660004 | 66.360001 | 63.197327 | 1,405,100 | 0.526262 | 52.554732 | 0.967034 | 1 | 1.004572 | 1.857251 | 3.364492 | 64.932 | 63.264 | 65.4345 | -28.823261 | 15.512989 | -16.003109 | 0.125095 | 66.990276 | 63.878724 |
279 | A | 2017-10-09 | 66.489998 | 66.769997 | 66.019997 | 66.559998 | 63.387791 | 1,542,300 | 0.586571 | 53.488364 | 0.931148 | 1 | 0.301382 | 1.10891 | 2.605202 | 65.115 | 63.3936 | 65.457 | 9.76443 | 106.853541 | -8.949761 | 0.110902 | 67.066014 | 63.847985 |
280 | A | 2017-10-10 | 66.68 | 66.860001 | 66.220001 | 66.599998 | 63.425888 | 1,143,100 | 0.630328 | 54.594611 | 0.917197 | 1 | 0.060098 | 1.369865 | 2.225628 | 65.364 | 63.5298 | 65.48 | -25.883421 | -42.095132 | -6.025978 | 0.110905 | 67.142388 | 63.817612 |
281 | A | 2017-10-11 | 66.68 | 66.970001 | 66.339996 | 66.620003 | 63.444908 | 1,794,800 | 0.659023 | 56.481513 | 0.892308 | 1 | 0.030036 | 0.391806 | 1.200062 | 65.587 | 63.6634 | 65.539 | 57.011635 | 27.734681 | 140.718884 | 0.103103 | 67.27743 | 63.800569 |
282 | A | 2017-10-12 | 66.650002 | 67.599998 | 66.540001 | 67.540001 | 64.321083 | 1,455,000 | 0.747385 | 64.239481 | 0.984537 | 1 | 1.380964 | 1.472361 | 2.800615 | 65.943 | 63.8102 | 65.632 | -18.932472 | -5.660377 | -26.295527 | 0.112548 | 67.587629 | 63.67637 |
283 | A | 2017-10-13 | 67.629997 | 67.82 | 66.889999 | 66.989998 | 63.797287 | 943,100 | 0.764222 | 69.894263 | 0.79756 | 1 | -0.814337 | 0.585585 | 0.949363 | 66.222 | 63.9426 | 65.6835 | -35.182131 | -17.496282 | -32.880222 | 0.116924 | 67.727739 | 63.63926 |
284 | A | 2017-10-16 | 67.199997 | 67.370003 | 66.769997 | 66.910004 | 63.721088 | 1,473,400 | 0.762324 | 77.237347 | 0.77805 | 1 | -0.119412 | 0.435306 | 0.525851 | 66.426 | 64.0782 | 65.725 | 56.229456 | -17.907288 | -4.467354 | 0.117065 | 67.835749 | 63.61425 |
285 | A | 2017-10-17 | 66.68 | 66.68 | 65.989998 | 66.120003 | 62.968758 | 1,711,800 | 0.689129 | 65.309739 | 0.585366 | 1 | -1.180692 | -2.102455 | -0.720714 | 66.523 | 64.1832 | 65.7225 | 16.180263 | 17.649485 | 49.750678 | 0.125062 | 67.831148 | 63.613852 |
286 | A | 2017-10-18 | 66.379997 | 66.580002 | 66.07 | 66.440002 | 63.273499 | 1,150,500 | 0.649456 | 72.122292 | 0.663415 | 1 | 0.483968 | -0.821011 | -0.27019 | 66.584 | 64.3092 | 65.74 | -32.790046 | 21.991305 | -35.89815 | 0.126131 | 67.867218 | 63.612783 |
287 | A | 2017-10-19 | 66.440002 | 66.970001 | 66.059998 | 66.879997 | 63.692532 | 1,359,100 | 0.646071 | 73.183368 | 0.739612 | 1 | 0.662244 | -0.044846 | -0.977204 | 66.702 | 64.4532 | 65.788 | 18.131247 | -7.757568 | -6.591065 | 0.127574 | 67.974809 | 63.601192 |
288 | A | 2017-10-20 | 67.190002 | 67.529999 | 67.07 | 67.25 | 64.044899 | 1,506,100 | 0.665573 | 71.71529 | 0.793479 | 1 | 0.553234 | 1.70901 | 0.388121 | 66.791 | 64.6268 | 65.8615 | 10.815981 | -12.016591 | 59.696745 | 0.128176 | 68.143902 | 63.579098 |
289 | A | 2017-10-23 | 67.449997 | 67.68 | 66.93 | 67.019997 | 63.825836 | 1,267,600 | 0.654919 | 67.219083 | 0.700373 | 1 | -0.342012 | 0.872959 | 0.164389 | 66.837 | 64.7806 | 65.976 | -15.835602 | 10.178183 | -13.967694 | 0.112794 | 68.249142 | 63.702858 |
290 | A | 2017-10-24 | 67.309998 | 67.550003 | 66.879997 | 67.32 | 64.111572 | 1,975,700 | 0.66304 | 64.752423 | 0.782609 | 1 | 0.447632 | 0.657898 | 1.814877 | 66.909 | 64.9346 | 66.1365 | 55.86147 | 45.368258 | 15.416521 | 0.104799 | 68.30582 | 63.96718 |
291 | A | 2017-10-25 | 67.900002 | 68.519997 | 67.029999 | 67.389999 | 64.178215 | 1,795,000 | 0.667431 | 66.933874 | 0.604895 | 1 | 0.103981 | 0.208178 | 1.429857 | 66.986 | 65.0948 | 66.2865 | -9.146125 | 19.181993 | 56.019122 | 0.104664 | 68.360106 | 64.212894 |
292 | A | 2017-10-26 | 67.529999 | 67.830002 | 67.199997 | 67.709999 | 64.482971 | 1,417,900 | 0.688792 | 64.516108 | 0.679843 | 1 | 0.474847 | 1.029547 | 1.241031 | 67.003 | 65.2062 | 66.473 | -21.008357 | 11.857053 | 4.326392 | 0.099779 | 68.333108 | 64.612892 |
293 | A | 2017-10-27 | 67.809998 | 68.010002 | 67.410004 | 67.970001 | 64.730576 | 1,441,000 | 0.71842 | 64.96817 | 0.78261 | 1 | 0.383994 | 0.96554 | 1.070634 | 67.101 | 65.3484 | 66.6615 | 1.62917 | -27.063825 | -4.322422 | 0.09982 | 68.302991 | 65.020009 |
294 | A | 2017-10-30 | 67.800003 | 67.93 | 67.099998 | 67.489998 | 64.273483 | 846,600 | 0.695154 | 58.640755 | 0.592886 | 1 | -0.706199 | 0.148388 | 0.701285 | 67.159 | 65.4732 | 66.7925 | -41.249133 | -52.835655 | -33.21237 | 0.101552 | 68.238552 | 65.346448 |
295 | A | 2017-10-31 | 67.739998 | 68.169998 | 67.540001 | 68.029999 | 64.787743 | 1,614,400 | 0.712081 | 62.433815 | 0.806325 | 1 | 0.80012 | 0.472603 | 1.054663 | 67.349999 | 65.599 | 66.9365 | 90.69218 | 13.858523 | -18.287189 | 0.10349 | 68.262471 | 65.610529 |
296 | A | 2017-11-01 | 68.199997 | 68.440002 | 67.839996 | 68.019997 | 64.778191 | 1,357,300 | 0.71643 | 55.041962 | 0.802371 | 1 | -0.014703 | 0.073555 | 0.934853 | 67.507999 | 65.7002 | 67.046 | -15.925421 | -5.808466 | -24.384401 | 0.099019 | 68.348731 | 65.743268 |
297 | A | 2017-11-02 | 68.080002 | 68.379997 | 67.809998 | 68.129997 | 64.882973 | 1,856,900 | 0.720448 | 63.194415 | 0.84585 | 1 | 0.161718 | 0.948288 | 0.62029 | 67.632999 | 65.8074 | 67.1675 | 36.80837 | 119.336168 | 30.961281 | 0.098089 | 68.392619 | 65.94238 |
298 | A | 2017-11-03 | 68.089996 | 68.669998 | 68.010002 | 68.370003 | 65.111534 | 1,072,300 | 0.734532 | 66.294565 | 0.888061 | 1 | 0.352276 | 0.499785 | 0.588497 | 67.744999 | 65.9212 | 67.268 | -42.253218 | -33.579039 | -25.586398 | 0.093472 | 68.542966 | 65.993034 |
299 | A | 2017-11-06 | 68.269997 | 68.449997 | 67.870003 | 68.220001 | 64.968666 | 995,700 | 0.725229 | 77.343593 | 0.827587 | 1 | -0.219397 | 0.294038 | 1.081647 | 67.864999 | 66.0276 | 67.351 | -7.143523 | -26.641126 | 17.611623 | 0.094185 | 68.647844 | 66.054156 |