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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300 | A | 2017-11-07 | 68.32 | 68.639999 | 68.040001 | 68.25 | 64.997223 | 956,500 | 0.712069 | 75.492792 | 0.839081 | 1 | 0.043974 | 0.176138 | 0.323389 | 67.957999 | 66.1234 | 67.4335 | -3.936929 | -48.489418 | -40.751982 | 0.094202 | 68.739086 | 66.127913 |
301 | A | 2017-11-08 | 68.099998 | 68.330002 | 67.769997 | 68.110001 | 64.863892 | 977,600 | 0.682476 | 68.922995 | 0.687152 | 1 | -0.205127 | -0.380287 | 0.13232 | 68.03 | 66.2158 | 67.508 | 2.205959 | -8.831484 | -27.974656 | 0.094881 | 68.787927 | 66.228073 |
302 | A | 2017-11-09 | 67.919998 | 67.980003 | 66.910004 | 67.470001 | 64.254425 | 1,665,000 | 0.600458 | 53.125 | 0.329611 | 1 | -0.939656 | -1.099384 | -0.96873 | 68.006 | 66.2872 | 67.5045 | 70.315057 | 67.219042 | -10.334428 | 0.089323 | 68.784441 | 66.224558 |
303 | A | 2017-11-10 | 67.349998 | 67.580002 | 66.699997 | 66.809998 | 63.625858 | 1,704,300 | 0.476707 | 47.341797 | 0.055838 | 1 | -0.978218 | -2.109894 | -2.28171 | 67.889999 | 66.329 | 67.4955 | 2.36036 | 78.180868 | 58.93873 | 0.091459 | 68.793084 | 66.197916 |
304 | A | 2017-11-13 | 66.449997 | 67.389999 | 66.25 | 67.129997 | 63.930607 | 1,536,400 | 0.399845 | 47.607032 | 0.363636 | 1 | 0.47897 | -1.438854 | -1.597778 | 67.853999 | 66.384 | 67.506499 | -9.851552 | 57.160393 | 54.303505 | 0.09298 | 68.7868 | 66.226199 |
305 | A | 2017-11-14 | 66.980003 | 67.800003 | 66.889999 | 67.459999 | 64.244865 | 2,426,200 | 0.361395 | 50.827416 | 0.5 | 1 | 0.491586 | -0.014825 | -1.15751 | 67.796999 | 66.4474 | 67.573499 | 57.914606 | 45.717718 | 153.653947 | 0.082773 | 68.676229 | 66.470769 |
306 | A | 2017-11-15 | 67.290001 | 67.559998 | 66.910004 | 67.309998 | 64.102043 | 2,042,300 | 0.315185 | 45.073898 | 0.438016 | 1 | -0.222356 | 0.748391 | -1.174575 | 67.725999 | 66.4994 | 67.616999 | -15.823098 | 19.832189 | 108.909574 | 0.082241 | 68.592794 | 66.641204 |
307 | A | 2017-11-16 | 67.5 | 68.949997 | 67.449997 | 68.739998 | 65.46389 | 2,300,400 | 0.389463 | 57.361318 | 0.922222 | 1 | 2.124499 | 2.398333 | 1.882313 | 67.787 | 66.5714 | 67.709999 | 12.637712 | 49.726634 | 38.162162 | 0.108486 | 68.742911 | 66.677087 |
308 | A | 2017-11-17 | 68.529999 | 69.089996 | 68.290001 | 68.790001 | 65.511505 | 1,823,100 | 0.447208 | 63.541647 | 0.894368 | 1 | 0.072742 | 1.971541 | 2.963633 | 67.828999 | 66.6468 | 67.786999 | -20.748565 | -24.857802 | 6.970604 | 0.10739 | 68.901878 | 66.67212 |
309 | A | 2017-11-20 | 69.279999 | 70.230003 | 68.949997 | 69.959999 | 66.625748 | 4,143,500 | 0.580687 | 67.771591 | 0.93216 | 1 | 1.700826 | 3.93701 | 4.215704 | 68.002999 | 66.7238 | 67.933999 | 127.277714 | 102.884003 | 169.688883 | 0.119633 | 69.356043 | 66.511955 |
310 | A | 2017-11-21 | 70.050003 | 70.809998 | 67.699997 | 69.910004 | 66.578133 | 5,330,000 | 0.674659 | 67.276087 | 0.802633 | 1 | -0.071463 | 1.702074 | 3.631789 | 68.168999 | 66.7992 | 68.063499 | 28.635212 | 131.698835 | 119.685104 | 0.119728 | 69.704916 | 66.422083 |
311 | A | 2017-11-22 | 69.139999 | 69.370003 | 68.300003 | 68.690002 | 65.416275 | 3,041,600 | 0.643273 | 54.255352 | 0.535089 | 1 | -1.745102 | -0.145368 | 2.050223 | 68.227 | 66.8642 | 68.1285 | -42.934334 | 66.836707 | 48.930128 | 0.138104 | 69.760553 | 66.496447 |
312 | A | 2017-11-24 | 68.839996 | 69.389999 | 68.779999 | 69.360001 | 66.054314 | 1,015,400 | 0.6648 | 57.061324 | 0.682018 | 1 | 0.975394 | -0.857631 | 0.901953 | 68.416 | 66.9378 | 68.211 | -66.616255 | -75.494147 | -55.85985 | 0.141022 | 69.919025 | 66.502974 |
313 | A | 2017-11-27 | 69.220001 | 69.489998 | 69.169998 | 69.309998 | 66.006737 | 1,439,300 | 0.6701 | 57.887089 | 0.671052 | 1 | -0.072092 | -0.858255 | 0.755919 | 68.666 | 67.0048 | 68.277999 | 41.747095 | -72.996248 | -21.052054 | 0.140837 | 70.050144 | 66.505855 |
314 | A | 2017-11-28 | 69.559998 | 70.93 | 69.419998 | 70.589996 | 67.225716 | 2,473,400 | 0.768725 | 64.338206 | 0.92735 | 1 | 1.846774 | 2.766041 | 0.900511 | 69.012 | 67.095 | 68.432999 | 71.847426 | -18.680957 | -40.306504 | 0.15026 | 70.441467 | 66.424531 |
315 | A | 2017-11-29 | 70.5 | 70.839996 | 68.449997 | 68.690002 | 65.416275 | 1,904,000 | 0.685668 | 52.923397 | 0.521368 | 1 | -2.691591 | -0.965972 | -1.745102 | 69.135 | 67.1454 | 68.466 | -23.020943 | 87.51231 | -64.277674 | 0.180695 | 70.468266 | 66.463733 |
316 | A | 2017-11-30 | 68.970001 | 69.589996 | 68.209999 | 69.239998 | 65.940048 | 1,922,500 | 0.656655 | 59.00304 | 0.638888 | 1 | 0.800692 | -0.100995 | 0.800692 | 69.328 | 67.2084 | 68.527 | 0.971639 | 33.571875 | -36.793135 | 0.182589 | 70.546318 | 66.507681 |
317 | A | 2017-12-01 | 69.190002 | 70 | 67.230003 | 68.690002 | 65.416275 | 2,516,500 | 0.582567 | 59.670821 | 0.521368 | 1 | -0.794332 | -2.691591 | -0.965972 | 69.323 | 67.2638 | 68.555 | 30.897269 | 1.742541 | 147.833366 | 0.185262 | 70.566656 | 66.543344 |
318 | A | 2017-12-04 | 68.940002 | 69.169998 | 66.18 | 66.239998 | 63.083023 | 2,899,400 | 0.32244 | 46.244725 | 0.012631 | -1 | -3.566756 | -3.566756 | -4.429375 | 69.068 | 67.273 | 68.4485 | 15.215577 | 52.279412 | 101.445147 | 0.224733 | 70.711254 | 66.185745 |
319 | A | 2017-12-05 | 66.199997 | 67 | 65.730003 | 65.830002 | 62.69257 | 2,384,000 | 0.082255 | 43.168486 | 0.01923 | -1 | -0.618955 | -4.924893 | -6.743157 | 68.655 | 67.295 | 68.329 | -17.776092 | 24.005202 | -3.614458 | 0.225347 | 70.877022 | 65.780977 |
320 | A | 2017-12-06 | 65.879997 | 66.25 | 65.599998 | 65.889999 | 62.749706 | 1,690,100 | -0.102074 | 44.003377 | 0.054409 | -1 | 0.09114 | -4.076289 | -4.076289 | 68.253 | 67.3306 | 68.211 | -29.106544 | -32.839261 | -11.234244 | 0.225412 | 70.983154 | 65.438845 |
321 | A | 2017-12-07 | 65.910004 | 66.879997 | 65.769997 | 66.709999 | 63.530632 | 2,294,500 | -0.179916 | 40.961699 | 0.208255 | -1 | 1.244498 | 0.709543 | -3.653956 | 68.055 | 67.377 | 68.141 | 35.761198 | -20.862937 | 19.349805 | 0.230886 | 70.993433 | 65.288566 |
322 | A | 2017-12-08 | 66.940002 | 67.550003 | 66.650002 | 67.379997 | 64.168686 | 2,195,600 | -0.185405 | 44.050605 | 0.333958 | -1 | 1.004344 | 2.354543 | -1.907126 | 67.856999 | 67.445 | 68.136499 | -4.310307 | -7.902685 | -12.751838 | 0.231749 | 70.99367 | 65.279329 |
323 | A | 2017-12-11 | 67.43 | 67.75 | 66.480003 | 67 | 63.806793 | 2,438,600 | -0.217907 | 36.618418 | 0.262664 | -1 | -0.563962 | 1.684627 | 1.147346 | 67.625999 | 67.501 | 68.146 | 11.06759 | 44.28732 | -15.892943 | 0.22988 | 70.98581 | 65.306189 |
324 | A | 2017-12-12 | 67 | 67.160004 | 66.5 | 67.059998 | 63.86396 | 2,181,000 | -0.236101 | 37.127317 | 0.273921 | -1 | 0.089549 | 0.524657 | 1.868442 | 67.273 | 67.5448 | 68.1425 | -10.563438 | -4.946611 | -8.515101 | 0.229273 | 70.98775 | 65.297249 |
325 | A | 2017-12-13 | 67.230003 | 67.660004 | 66.639999 | 66.68 | 63.502056 | 1,684,600 | -0.277979 | 40.175917 | 0.202627 | -1 | -0.566653 | -1.038879 | 1.198969 | 67.071999 | 67.5754 | 68.1035 | -22.760202 | -23.27382 | -0.325425 | 0.22937 | 71.008887 | 65.198112 |
326 | A | 2017-12-14 | 66.68 | 67.089996 | 66.370003 | 66.510002 | 63.340176 | 1,774,600 | -0.321182 | 35.35454 | 0.170732 | -1 | -0.254946 | -0.73134 | -0.299801 | 66.799 | 67.589 | 68.0635 | 5.342515 | -27.228738 | -22.658531 | 0.229406 | 71.036135 | 65.090865 |
327 | A | 2017-12-15 | 67 | 67.860001 | 66.690002 | 67.610001 | 64.387749 | 2,871,900 | -0.263621 | 42.115019 | 0.377111 | -1 | 1.653884 | 0.820166 | 0.341353 | 66.691 | 67.6272 | 68.007 | 61.833653 | 31.678129 | 30.802514 | 0.224036 | 70.96843 | 65.04557 |
328 | A | 2017-12-18 | 67.889999 | 68.510002 | 67.480003 | 67.660004 | 64.435364 | 2,306,300 | -0.211531 | 34.65968 | 0.393131 | -1 | 0.073958 | 1.469711 | 0.98508 | 66.833 | 67.6532 | 67.9505 | -19.694279 | 36.904903 | -5.425244 | 0.224037 | 70.892082 | 65.008918 |
329 | A | 2017-12-19 | 67.940002 | 68.050003 | 67.489998 | 67.75 | 64.521057 | 1,469,400 | -0.161129 | 43.927613 | 0.488637 | -1 | 0.133013 | 1.864378 | 1.028933 | 67.025 | 67.677 | 67.84 | -36.28756 | -17.198242 | -32.627235 | 0.21427 | 70.625648 | 65.054353 |
330 | A | 2017-12-20 | 67.809998 | 68.139999 | 67.160004 | 67.400002 | 64.187752 | 1,363,000 | -0.147725 | 37.798397 | 0.409091 | -1 | -0.516603 | -0.310604 | 1.079786 | 67.176 | 67.693 | 67.7145 | -7.241051 | -52.54013 | -19.090585 | 0.214631 | 70.328345 | 65.100655 |
331 | A | 2017-12-21 | 67.510002 | 67.870003 | 67.269997 | 67.519997 | 64.302017 | 1,502,200 | -0.125967 | 41.772085 | 0.537815 | -1 | 0.178034 | -0.206927 | 1.51856 | 67.257 | 67.711 | 67.656 | 10.212766 | -34.865369 | -15.349938 | 0.206667 | 70.229985 | 65.082014 |
332 | A | 2017-12-22 | 67.410004 | 67.540001 | 66.860001 | 67.349998 | 64.140137 | 1,221,300 | -0.121046 | 61.490758 | 0.601374 | -1 | -0.251775 | -0.590408 | -0.384562 | 67.254 | 67.7072 | 67.5555 | -18.699241 | -16.884443 | -57.474146 | 0.20293 | 70.003213 | 65.107787 |
333 | A | 2017-12-26 | 67.309998 | 67.449997 | 67.050003 | 67.25 | 64.044899 | 532,700 | -0.123788 | 65.708036 | 0.56701 | -1 | -0.148476 | -0.222554 | -0.605976 | 67.279 | 67.7124 | 67.4525 | -56.382543 | -60.917095 | -76.902398 | 0.202915 | 69.758627 | 65.146373 |
334 | A | 2017-12-27 | 67.209999 | 67.459999 | 67.150002 | 67.300003 | 64.092537 | 1,038,600 | -0.120537 | 65.632042 | 0.558395 | -1 | 0.074354 | -0.32582 | -0.664202 | 67.303001 | 67.7202 | 67.288 | 94.969026 | -30.861403 | -29.318089 | 0.189151 | 69.059097 | 65.516903 |
335 | A | 2017-12-28 | 67.440002 | 67.480003 | 67.019997 | 67.449997 | 64.235359 | 607,000 | -0.104651 | 59.635455 | 0.50467 | -1 | 0.222874 | 0.148476 | 0.074177 | 67.38 | 67.7468 | 67.226 | -41.555941 | -50.298862 | -55.465884 | 0.165716 | 68.872909 | 65.57909 |
336 | A | 2017-12-29 | 67.5 | 67.580002 | 66.93 | 66.970001 | 63.919449 | 1,064,900 | -0.129302 | 44.383571 | 0.280373 | -1 | -0.711632 | -0.416355 | -0.814567 | 67.426 | 67.7574 | 67.1125 | 75.436573 | 99.906139 | -29.110638 | 0.163668 | 68.460807 | 65.764193 |
337 | A | 2018-01-02 | 67.419998 | 67.889999 | 67.339996 | 67.599998 | 64.520729 | 1,047,800 | -0.096886 | 57.692345 | 0.574765 | -1 | 0.940716 | 0.445758 | 0.371195 | 67.425 | 67.7718 | 67.058 | -1.605785 | 0.885808 | -14.206174 | 0.166335 | 68.211933 | 65.904067 |
338 | A | 2018-01-03 | 67.620003 | 69.489998 | 67.599998 | 69.32 | 66.162415 | 1,698,900 | 0.066823 | 70.323853 | 0.945513 | -1 | 2.544381 | 2.772428 | 3.078066 | 67.591 | 67.8132 | 67.212 | 62.139721 | 179.884679 | 218.92247 | 0.13459 | 68.684421 | 65.739579 |
339 | A | 2018-01-04 | 69.540001 | 69.82 | 68.779999 | 68.800003 | 65.666084 | 2,230,700 | 0.152843 | 68.5966 | 0.704349 | -1 | -0.750139 | 2.73257 | 2.228826 | 67.696 | 67.8488 | 67.3605 | 31.302608 | 109.475068 | 114.779511 | 0.135765 | 68.84508 | 65.875919 |
340 | A | 2018-01-05 | 68.730003 | 70.099998 | 68.730003 | 69.900002 | 66.715973 | 1,632,500 | 0.306245 | 75.565705 | 0.94135 | 1 | 1.598835 | 3.402371 | 3.632327 | 67.946 | 67.9004 | 67.561 | -26.816694 | 55.802634 | 168.945634 | 0.144095 | 69.27482 | 65.847181 |
341 | A | 2018-01-08 | 69.730003 | 70.330002 | 69.550003 | 70.050003 | 66.859131 | 1,613,400 | 0.434907 | 71.47898 | 0.919309 | 1 | 0.214594 | 1.053092 | 4.599077 | 68.199001 | 67.9536 | 67.728 | -1.169985 | -5.032668 | 51.507184 | 0.13971 | 69.720869 | 65.735132 |
342 | A | 2018-01-09 | 70.68 | 72.330002 | 70.169998 | 71.769997 | 68.500786 | 2,666,100 | 0.667962 | 77.959258 | 0.897622 | 1 | 2.45538 | 4.316851 | 6.168636 | 68.641 | 68.0348 | 67.9475 | 65.247304 | 19.518537 | 154.447414 | 0.158374 | 70.627554 | 65.267446 |
343 | A | 2018-01-10 | 71.449997 | 71.449997 | 70.110001 | 70.790001 | 67.565453 | 2,957,200 | 0.764767 | 68.446681 | 0.718464 | 1 | -1.365467 | 1.273247 | 2.120602 | 68.995 | 68.0912 | 68.137 | 10.91857 | 81.145482 | 74.065572 | 0.166651 | 71.059927 | 65.214074 |
344 | A | 2018-01-11 | 70.919998 | 71.18 | 70.300003 | 70.800003 | 67.575012 | 1,511,100 | 0.832694 | 71.519076 | 0.720293 | 1 | 0.014129 | 1.070664 | 2.906977 | 69.345 | 68.1574 | 68.324001 | -48.900987 | -6.340647 | -32.258932 | 0.166787 | 71.429645 | 65.218356 |
345 | A | 2018-01-12 | 70.730003 | 71.860001 | 70.5 | 71.730003 | 68.462624 | 1,448,100 | 0.950611 | 74.167728 | 0.890311 | 1 | 1.31356 | -0.055724 | 2.618028 | 69.773001 | 68.2314 | 68.576501 | -4.169148 | -45.684708 | -11.295559 | 0.167526 | 71.930583 | 65.222418 |
346 | A | 2018-01-16 | 72.019997 | 72.470001 | 71.059998 | 71.230003 | 67.985405 | 1,702,700 | 0.992278 | 71.460256 | 0.776174 | 1 | -0.697058 | 0.62156 | 1.684511 | 70.199001 | 68.2956 | 68.812501 | 17.581659 | -42.421886 | 5.534895 | 0.170427 | 72.218181 | 65.406821 |
347 | A | 2018-01-17 | 71.720001 | 72.309998 | 71.589996 | 72.059998 | 68.77758 | 1,824,500 | 1.079825 | 74.616226 | 0.925992 | 1 | 1.165231 | 1.779653 | 0.40407 | 70.645001 | 68.3742 | 69.035001 | 7.153345 | 20.739858 | -31.566708 | 0.166297 | 72.682746 | 65.387255 |
348 | A | 2018-01-18 | 72.199997 | 72.5 | 71.669998 | 72.190002 | 68.901695 | 1,828,300 | 1.146481 | 74.822393 | 0.944345 | 1 | 0.180412 | 0.641292 | 1.977683 | 70.932001 | 68.4506 | 69.261501 | 0.208276 | 26.255093 | -38.174625 | 0.166127 | 73.106965 | 65.416036 |
349 | A | 2018-01-19 | 72.480003 | 73.220001 | 72.059998 | 73.07 | 69.741585 | 2,266,100 | 1.255838 | 76.559612 | 0.976152 | 1 | 1.219002 | 2.583176 | 3.20621 | 71.359001 | 68.5476 | 69.527501 | 23.945742 | 33.088624 | 49.963603 | 0.168871 | 73.658156 | 65.396845 |
350 | A | 2018-01-22 | 73.169998 | 73.550003 | 72.599998 | 73.480003 | 70.132904 | 1,963,700 | 1.359912 | 80.970553 | 0.988728 | 1 | 0.561111 | 1.970588 | 2.439704 | 71.717001 | 68.6522 | 69.831501 | -13.344513 | 7.629488 | 35.605276 | 0.165548 | 74.191455 | 65.471546 |
351 | A | 2018-01-23 | 74.050003 | 74.080002 | 73.25 | 73.440002 | 70.094719 | 1,213,400 | 1.422763 | 79.435532 | 0.901235 | 1 | -0.054438 | 1.731542 | 3.102624 | 72.056001 | 68.7588 | 70.127501 | -38.208484 | -33.632336 | -28.736712 | 0.166237 | 74.628252 | 65.62675 |
352 | A | 2018-01-24 | 73.660004 | 73.860001 | 73.050003 | 73.580002 | 70.228363 | 1,754,300 | 1.466959 | 75.539616 | 0.906542 | 1 | 0.190631 | 0.697964 | 2.109359 | 72.237002 | 68.881 | 70.439001 | 44.577221 | -22.585058 | -3.847629 | 0.164577 | 74.992409 | 65.885594 |
353 | A | 2018-01-25 | 74.169998 | 74.489998 | 73.650002 | 73.860001 | 70.495583 | 1,664,100 | 1.507205 | 81.234588 | 0.890625 | 1 | 0.380537 | 0.517144 | 2.313337 | 72.544002 | 69.022 | 70.769501 | -5.141652 | -15.256913 | -8.981021 | 0.163097 | 75.307832 | 66.23117 |
354 | A | 2018-01-26 | 74.300003 | 74.830002 | 73.589996 | 74.82 | 71.41185 | 2,386,900 | 1.598141 | 80.904544 | 0.998106 | 1 | 1.299755 | 1.879081 | 2.394964 | 72.946001 | 69.1758 | 71.145501 | 43.43489 | 96.711719 | 5.330744 | 0.164896 | 75.719448 | 66.571553 |
355 | A | 2018-01-29 | 74.480003 | 75 | 74.300003 | 74.529999 | 71.135086 | 1,321,900 | 1.628041 | 77.654326 | 0.903885 | 1 | -0.387598 | 1.291108 | 1.428954 | 73.226001 | 69.3172 | 71.499501 | -44.618543 | -24.648008 | -32.6832 | 0.167832 | 75.96378 | 67.035222 |
356 | A | 2018-01-30 | 73.989998 | 74.080002 | 72.93 | 72.989998 | 69.665245 | 1,817,000 | 1.510065 | 57.70203 | 0.588957 | 1 | -2.066283 | -1.177908 | -0.612751 | 73.402 | 69.4308 | 71.800501 | 37.453665 | 9.18815 | 49.74452 | 0.186692 | 75.762416 | 67.838585 |
357 | A | 2018-01-31 | 73.769997 | 74.389999 | 73.239998 | 73.43 | 70.085182 | 2,032,800 | 1.435524 | 67.886163 | 0.665957 | 1 | 0.602826 | -1.857791 | -0.203862 | 73.539001 | 69.5246 | 72.092001 | 11.87672 | -14.835142 | 15.875278 | 0.185868 | 75.582478 | 68.601524 |
358 | A | 2018-02-01 | 73.18 | 73.779999 | 72.510002 | 72.830002 | 69.51252 | 2,008,200 | 1.312901 | 62.735248 | 0.517778 | 1 | -0.817103 | -2.280957 | -1.394529 | 73.603001 | 69.6054 | 72.267501 | -1.210153 | 51.917694 | 20.677844 | 0.172773 | 75.515688 | 69.019314 |
359 | A | 2018-02-02 | 72.32 | 72.760002 | 71.220001 | 71.25 | 68.004463 | 1,955,700 | 1.075827 | 47.215759 | 0.048224 | -1 | -2.169438 | -2.383885 | -4.771451 | 73.421001 | 69.6312 | 72.390001 | -2.614281 | 7.633462 | -18.065273 | 0.190171 | 75.249061 | 69.530941 |
360 | A | 2018-02-05 | 70.860001 | 71.480003 | 68.18 | 68.220001 | 65.112511 | 2,860,700 | 0.636116 | 36.502234 | 0.005865 | -1 | -4.25263 | -7.095191 | -8.466386 | 72.895 | 69.5974 | 72.306001 | 46.274991 | 40.727076 | 116.4082 | 0.239403 | 75.546379 | 69.065622 |
361 | A | 2018-02-06 | 66.959999 | 68.830002 | 66.129997 | 68.449997 | 65.332024 | 4,121,200 | 0.302711 | 32.890997 | 0.261556 | -1 | 0.337138 | -6.014012 | -6.220032 | 72.396 | 69.5926 | 72.226001 | 44.062642 | 105.218604 | 126.813429 | 0.239663 | 75.766042 | 68.685959 |
362 | A | 2018-02-07 | 68.190002 | 69.080002 | 67.910004 | 68.059998 | 64.959785 | 1,988,100 | 0.006936 | 30.89729 | 0.217587 | -1 | -0.569758 | -4.477196 | -7.313091 | 71.843999 | 69.5666 | 72.040501 | -51.759196 | 1.656696 | -2.198937 | 0.220062 | 76.04013 | 68.040871 |
363 | A | 2018-02-08 | 68.089996 | 68.160004 | 65.029999 | 65.050003 | 62.086906 | 4,163,400 | -0.46499 | 19.01082 | 0.002006 | -1 | -4.42256 | -4.646728 | -10.682409 | 70.963 | 69.4814 | 71.753501 | 109.416025 | 45.537805 | 107.319988 | 0.263063 | 76.814016 | 66.692986 |
364 | A | 2018-02-09 | 66.400002 | 67.529999 | 65.290001 | 66.980003 | 63.928993 | 4,517,000 | -0.675473 | 27.524191 | 0.195587 | -1 | 2.966949 | -2.147544 | -5.992978 | 70.179 | 69.4092 | 71.562501 | 8.493059 | 9.603999 | 130.965895 | 0.288963 | 77.045284 | 66.079717 |
365 | A | 2018-02-12 | 67.459999 | 69.050003 | 67.370003 | 68.43 | 65.312943 | 4,227,600 | -0.717014 | 34.215482 | 0.341023 | -1 | 2.164821 | 0.543642 | 0.307826 | 69.569 | 69.404 | 71.397501 | -6.406907 | 112.645239 | 47.782011 | 0.296594 | 77.054901 | 65.7401 |
366 | A | 2018-02-13 | 67.970001 | 68.489998 | 67.660004 | 68.339996 | 65.227036 | 1,825,500 | -0.74857 | 33.43866 | 0.331996 | -1 | -0.131527 | 5.057637 | -0.160702 | 69.104 | 69.386 | 71.253 | -56.819472 | -56.153624 | -55.704649 | 0.296062 | 77.07369 | 65.432311 |
367 | A | 2018-02-14 | 67.800003 | 69.889999 | 67.620003 | 69.699997 | 66.525085 | 3,637,800 | -0.656272 | 37.692292 | 0.468405 | -1 | 1.990051 | 4.060904 | 2.409638 | 68.731 | 69.4062 | 71.135 | 99.27691 | -19.464246 | 82.978723 | 0.302449 | 76.982431 | 65.287569 |
368 | A | 2018-02-15 | 74.940002 | 74.989998 | 71.220001 | 72.019997 | 68.739418 | 4,899,100 | -0.391408 | 42.332958 | 0.701103 | -1 | 3.328551 | 5.246232 | 10.714824 | 68.649999 | 69.5218 | 71.1265 | 34.672055 | 15.883717 | 17.670654 | 0.32667 | 76.967964 | 65.285035 |
369 | A | 2018-02-16 | 71.970001 | 72.699997 | 71.620003 | 71.970001 | 68.691704 | 2,887,100 | -0.183422 | 42.896784 | 0.696787 | -1 | -0.069419 | 5.311684 | 7.449982 | 68.721999 | 69.6446 | 71.0715 | -41.068768 | 58.15393 | -36.083684 | 0.323524 | 76.856356 | 65.286644 |
370 | A | 2018-02-20 | 71.5 | 71.849998 | 70.699997 | 71.080002 | 67.842232 | 2,580,400 | -0.089377 | 44.502022 | 0.60743 | -1 | -1.236626 | 1.979921 | 3.872573 | 69.007999 | 69.7484 | 70.9515 | -10.623117 | -29.067019 | -38.963005 | 0.325265 | 76.62448 | 65.27852 |
371 | A | 2018-02-21 | 71.120003 | 72.699997 | 70.970001 | 71.25 | 68.004463 | 1,995,600 | -0.001115 | 43.625724 | 0.624498 | -1 | 0.239165 | -1.069143 | 4.258127 | 69.288 | 69.8392 | 70.842 | -22.663153 | -59.265988 | 9.317995 | 0.325541 | 76.396031 | 65.287969 |
372 | A | 2018-02-22 | 71.720001 | 71.760002 | 70.510002 | 70.68 | 67.460434 | 2,403,400 | 0.022579 | 43.702392 | 0.567269 | -1 | -0.8 | -1.792415 | 1.406031 | 69.55 | 69.9052 | 70.697 | 20.434957 | -16.753836 | -33.932597 | 0.326141 | 76.099408 | 65.294591 |
373 | A | 2018-02-23 | 71.150002 | 71.370003 | 70.059998 | 70.699997 | 67.479538 | 4,227,000 | 0.04248 | 48.226938 | 0.569277 | -1 | 0.028292 | -0.534616 | -1.832824 | 70.114999 | 69.9792 | 70.539 | 75.875843 | 63.811812 | -13.718846 | 0.325577 | 75.732715 | 65.345284 |
374 | A | 2018-02-26 | 71 | 71.209999 | 70.010002 | 70.580002 | 67.364998 | 5,947,400 | 0.048016 | 59.3651 | 0.557229 | -1 | -0.169724 | -0.940348 | -1.931359 | 70.474999 | 70.0496 | 70.327 | 40.70026 | 198.025656 | 105.999099 | 0.320752 | 75.115266 | 65.538734 |
375 | A | 2018-02-27 | 70.75 | 70.919998 | 69 | 69 | 65.856987 | 3,370,500 | -0.074234 | 51.97134 | 0.398595 | -1 | -2.238597 | -2.37691 | -2.926283 | 70.531999 | 70.096 | 70.0505 | -43.328177 | 40.238828 | 30.619284 | 0.32828 | 74.438816 | 65.662184 |
376 | A | 2018-02-28 | 69.419998 | 70 | 68.57 | 68.589996 | 65.465637 | 3,289,200 | -0.201875 | 51.89692 | 0.35743 | -1 | -0.594208 | -2.984442 | -3.733338 | 70.556999 | 70.1376 | 69.8305 | -2.412105 | -22.185947 | 64.82261 | 0.322261 | 74.035677 | 65.625323 |
377 | A | 2018-03-01 | 68.470001 | 68.800003 | 66.790001 | 67.379997 | 64.310745 | 2,401,800 | -0.396102 | 59.572703 | 0.215464 | -1 | -1.764104 | -4.533869 | -4.668935 | 70.324999 | 70.133 | 69.527999 | -26.979205 | -59.615967 | -0.066572 | 0.324501 | 73.507291 | 65.548708 |
378 | A | 2018-03-02 | 66.82 | 67.68 | 66.650002 | 67.510002 | 64.434837 | 2,057,300 | -0.53339 | 52.555444 | 0.103118 | -1 | 0.192943 | -2.159417 | -4.512015 | 69.874 | 70.13 | 69.262 | -14.343409 | -38.961578 | -51.329548 | 0.324797 | 73.016831 | 65.507169 |
379 | A | 2018-03-05 | 67.25 | 67.849998 | 66.510002 | 67.550003 | 64.473038 | 1,890,900 | -0.631681 | 45.089301 | 0.122642 | -1 | 0.059252 | -1.516246 | -4.292999 | 69.432 | 70.126 | 69.077 | -8.088271 | -42.511857 | -68.206275 | 0.317877 | 72.783704 | 65.370295 |
380 | A | 2018-03-06 | 67.779999 | 68.419998 | 67.449997 | 68.110001 | 65.0075 | 2,944,600 | -0.65682 | 48.78051 | 0.188679 | -1 | 0.829012 | 1.083413 | -1.289854 | 69.135 | 70.1402 | 69.0715 | 55.724787 | 22.599717 | -12.636107 | 0.282116 | 72.78388 | 65.359119 |
381 | A | 2018-03-07 | 67.360001 | 69.860001 | 67.300003 | 69.699997 | 66.525085 | 3,125,800 | -0.542193 | 50 | 0.376179 | -1 | 2.334454 | 3.243956 | 1.618313 | 68.98 | 70.1838 | 69.134 | 6.153637 | 51.937005 | -4.967773 | 0.293879 | 72.844413 | 65.423587 |
382 | A | 2018-03-08 | 69.720001 | 70.269997 | 69.190002 | 69.849998 | 66.668266 | 2,453,400 | -0.434241 | 35.514012 | 0.53958 | -1 | 0.21521 | 3.404878 | 3.665778 | 68.896999 | 70.2338 | 69.2235 | -21.511293 | 29.747739 | 2.148389 | 0.292801 | 72.911118 | 65.535882 |
383 | A | 2018-03-09 | 70.269997 | 71.5 | 70 | 71.129997 | 67.889954 | 2,061,200 | -0.242606 | 45.18346 | 0.746365 | -1 | 1.832497 | 4.433999 | 5.362161 | 68.939999 | 70.3114 | 69.527499 | -15.985979 | -30.000679 | 0.189569 | 0.243364 | 72.738052 | 66.316946 |
384 | A | 2018-03-12 | 71.199997 | 71.529999 | 70.669998 | 70.709999 | 67.489067 | 2,049,400 | -0.123204 | 47.757557 | 0.678514 | -1 | -0.590466 | 1.449071 | 4.67801 | 68.952999 | 70.3796 | 69.713999 | -0.572482 | -34.435984 | 8.382252 | 0.226945 | 72.728849 | 66.699149 |
385 | A | 2018-03-13 | 71 | 71.519997 | 70.419998 | 70.68 | 67.460434 | 1,728,100 | -0.030645 | 46.485819 | 0.794285 | -1 | -0.042425 | 1.188263 | 3.773307 | 69.120999 | 70.4442 | 69.826499 | -15.677759 | -29.563055 | -41.312912 | 0.2159 | 72.807338 | 66.84566 |
386 | A | 2018-03-14 | 71.07 | 71.160004 | 69.690002 | 69.919998 | 66.735077 | 1,866,300 | -0.018404 | 45.421671 | 0.679283 | -1 | -1.075272 | -1.701109 | 0.31564 | 69.253999 | 70.5032 | 69.905499 | 7.997222 | -9.455657 | -40.293685 | 0.220207 | 72.803044 | 67.007955 |
387 | A | 2018-03-15 | 70.089996 | 70.660004 | 69.870003 | 70.18 | 66.983238 | 2,530,400 | 0.012136 | 46.955523 | 0.731076 | -1 | 0.371857 | -0.749539 | 0.472444 | 69.534 | 70.5548 | 69.929499 | 35.583775 | 23.470284 | 3.138502 | 0.209232 | 72.827829 | 67.03117 |
388 | A | 2018-03-16 | 69.919998 | 70.339996 | 69.050003 | 69.900002 | 66.715973 | 3,378,100 | 0.01359 | 46.091954 | 0.675299 | -1 | -0.398972 | -1.103564 | -1.729222 | 69.773 | 70.5664 | 69.8235 | 33.500632 | 95.480586 | 63.889967 | 0.169687 | 72.54988 | 67.09712 |
389 | A | 2018-03-19 | 69.790001 | 70.309998 | 69.059998 | 69.339996 | 66.18148 | 2,639,400 | -0.030099 | 52.213516 | 0.563744 | -1 | -0.801152 | -0.829522 | -1.937495 | 69.951999 | 70.5772 | 69.691999 | -21.867322 | 41.424208 | 28.788914 | 0.171242 | 72.229628 | 67.154371 |
390 | A | 2018-03-20 | 69.769997 | 70.07 | 69.449997 | 69.849998 | 66.668266 | 2,379,100 | -0.023301 | 58.097693 | 0.665338 | -1 | 0.735509 | -0.470222 | -1.174309 | 70.125999 | 70.5762 | 69.630499 | -9.86209 | -5.979292 | 37.671431 | 0.169408 | 72.084741 | 67.176258 |
391 | A | 2018-03-21 | 69.879997 | 70.089996 | 69.360001 | 69.400002 | 66.238754 | 1,583,200 | -0.053607 | 64.387486 | 0.575697 | -1 | -0.644233 | -0.715308 | -0.743702 | 70.095999 | 70.5632 | 69.537999 | -33.453827 | -53.133418 | -15.169051 | 0.170089 | 71.871729 | 67.204269 |
392 | A | 2018-03-22 | 68.699997 | 69.199997 | 67.330002 | 67.470001 | 64.396675 | 1,690,000 | -0.2307 | 49.773237 | 0.191235 | -1 | -2.78098 | -2.696849 | -3.861498 | 69.857999 | 70.4772 | 69.377499 | 6.745831 | -35.970296 | -33.21214 | 0.193434 | 71.81955 | 66.935449 |
393 | A | 2018-03-23 | 67.580002 | 67.730003 | 65.940002 | 66.059998 | 63.050892 | 2,594,100 | -0.479298 | 42.688885 | 0.021466 | -1 | -2.089823 | -5.425914 | -5.493568 | 69.350999 | 70.3826 | 69.145499 | 53.497041 | 9.037031 | -23.208312 | 0.204074 | 71.917825 | 66.373174 |
394 | A | 2018-03-26 | 67.199997 | 68.290001 | 66.660004 | 68.199997 | 65.093407 | 2,263,800 | -0.497895 | 50.382312 | 0.404293 | -1 | 3.239478 | -1.729113 | -1.644072 | 69.099999 | 70.3306 | 69.026499 | -12.73274 | 42.988883 | -14.230507 | 0.24031 | 71.743326 | 66.309673 |
395 | A | 2018-03-27 | 68.480003 | 68.629997 | 66.540001 | 67 | 63.948074 | 2,104,500 | -0.602516 | 38.137101 | 0.189624 | -1 | -1.759526 | -0.696608 | -4.08017 | 68.731999 | 70.236 | 68.926499 | -7.036841 | 24.526627 | -11.54218 | 0.235366 | 71.790668 | 66.062331 |
396 | A | 2018-03-28 | 67.220001 | 67.379997 | 65.809998 | 66.400002 | 63.37542 | 2,267,800 | -0.725482 | 35.418443 | 0.103148 | -1 | -0.89552 | 0.51469 | -4.322766 | 68.38 | 70.1394 | 68.816999 | 7.759563 | -12.578544 | 43.241536 | 0.236384 | 71.894818 | 65.739181 |
397 | A | 2018-03-29 | 66.75 | 67.580002 | 66.110001 | 66.900002 | 63.852631 | 2,711,300 | -0.773669 | 30.859753 | 0.19056 | -1 | 0.753012 | -1.906152 | -0.844819 | 68.052 | 70.0362 | 68.793 | 19.556398 | 19.767647 | 60.431953 | 0.230421 | 71.925007 | 65.660992 |
398 | A | 2018-04-02 | 66.650002 | 66.970001 | 63.73 | 64.43 | 61.632408 | 3,085,800 | -0.999643 | 26.03055 | 0.089859 | -1 | -3.692079 | -3.83582 | -2.46745 | 67.505 | 69.881 | 68.639 | 13.812562 | 46.628653 | 18.954551 | 0.264306 | 72.295582 | 64.982417 |
399 | A | 2018-04-03 | 64.940002 | 65.879997 | 64.620003 | 65.419998 | 62.579437 | 2,286,100 | -1.086321 | 31.294452 | 0.227456 | -1 | 1.536548 | -1.475909 | -4.076245 | 67.113 | 69.728 | 68.532499 | -25.915484 | 0.806949 | 0.985069 | 0.271481 | 72.438218 | 64.62678 |