Datasets:

chaudha7
/

stock-data

Dataset card Viewer Files Files and versions Community

Split (1)

train · 2M rows

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