SkillCompiler/data/skills-bench/tasks/data-to-d3/environment/data/indiv-stock/AMD.csv

1		Date	Low	Open	Volume	High	Close	Adjusted Close
2	9029	2016-01-04	2.630000114440918	2.7699999809265137	32516800	2.819999933242798	2.7699999809265137	2.7699999809265137
3	9030	2016-01-05	2.640000104904175	2.7699999809265137	12972300	2.799999952316284	2.75	2.75
4	9031	2016-01-06	2.470000028610229	2.6600000858306885	23759400	2.7100000381469727	2.509999990463257	2.509999990463257
5	9032	2016-01-07	2.259999990463257	2.430000066757202	22203500	2.4800000190734863	2.2799999713897705	2.2799999713897705
6	9033	2016-01-08	2.0999999046325684	2.359999895095825	31822400	2.4200000762939453	2.140000104904175	2.140000104904175
7	9034	2016-01-11	2.119999885559082	2.1600000858306885	19629300	2.359999895095825	2.3399999141693115	2.3399999141693115
8	9035	2016-01-12	2.2799999713897705	2.400000095367432	17986100	2.4600000381469727	2.390000104904175	2.390000104904175
9	9036	2016-01-13	2.2100000381469727	2.400000095367432	12749700	2.450000047683716	2.25	2.25
10	9037	2016-01-14	2.2100000381469727	2.289999961853028	15666600	2.3499999046325684	2.2100000381469727	2.2100000381469727
11	9038	2016-01-15	1.9900000095367432	2.0999999046325684	21199300	2.130000114440918	2.0299999713897705	2.0299999713897705
12	9039	2016-01-19	1.899999976158142	2.0799999237060547	18978900	2.109999895095825	1.950000047683716	1.950000047683716
13	9040	2016-01-20	1.75	1.809999942779541	29243600	1.950000047683716	1.7999999523162842	1.7999999523162842
14	9041	2016-01-21	1.809999942779541	1.8200000524520876	26387900	2.180000066757202	2.0899999141693115	2.0899999141693115
15	9042	2016-01-22	1.9800000190734863	2.109999895095825	16245500	2.1700000762939453	2.0199999809265137	2.0199999809265137
16	9043	2016-01-25	2.009999990463257	2.009999990463257	13080900	2.150000095367432	2.119999885559082	2.119999885559082
17	9044	2016-01-26	2.0299999713897705	2.140000104904175	11097400	2.150000095367432	2.069999933242798	2.069999933242798
18	9045	2016-01-27	2.069999933242798	2.0799999237060547	10833200	2.180000066757202	2.130000114440918	2.130000114440918
19	9046	2016-01-28	2.069999933242798	2.1600000858306885	7118400	2.1700000762939453	2.0799999237060547	2.0799999237060547
20	9047	2016-01-29	2.069999933242798	2.0899999141693115	11998100	2.200000047683716	2.200000047683716	2.200000047683716
21	9048	2016-02-01	2.109999895095825	2.1700000762939453	8816100	2.190000057220459	2.140000104904175	2.140000104904175
22	9049	2016-02-02	1.9600000381469729	2.109999895095825	11224100	2.140000104904175	1.9900000095367432	1.9900000095367432
23	9050	2016-02-03	1.950000047683716	2.039999961853028	9978600	2.0799999237060547	2.069999933242798	2.069999933242798
24	9051	2016-02-04	2.0299999713897705	2.059999942779541	8284800	2.1700000762939453	2.0899999141693115	2.0899999141693115
25	9052	2016-02-05	1.9800000190734863	2.059999942779541	7914400	2.0799999237060547	1.9800000190734863	1.9800000190734863
26	9053	2016-02-08	1.870000004768372	1.9700000286102293	11589000	1.9800000190734863	1.9299999475479128	1.9299999475479128
27	9054	2016-02-09	1.850000023841858	1.8899999856948853	14991500	2.0	1.899999976158142	1.899999976158142
28	9055	2016-02-10	1.830000042915344	1.919999957084656	9466100	1.9800000190734863	1.840000033378601	1.840000033378601
29	9056	2016-02-11	1.809999942779541	1.8200000524520876	7858300	1.940000057220459	1.8600000143051147	1.8600000143051147
30	9057	2016-02-12	1.8200000524520876	1.8899999856948853	9957300	1.909999966621399	1.830000042915344	1.830000042915344
31	9058	2016-02-16	1.8200000524520876	1.8600000143051147	11853400	1.899999976158142	1.830000042915344	1.830000042915344
32	9059	2016-02-17	1.850000023841858	1.850000023841858	13770200	1.940000057220459	1.899999976158142	1.899999976158142
33	9060	2016-02-18	1.899999976158142	1.9299999475479128	10823400	1.9800000190734863	1.909999966621399	1.909999966621399
34	9061	2016-02-19	1.830000042915344	1.9299999475479128	7784100	1.9299999475479128	1.909999966621399	1.909999966621399
35	9062	2016-02-22	1.9299999475479128	1.940000057220459	9895500	2.039999961853028	2.009999990463257	2.009999990463257
36	9063	2016-02-23	1.9700000286102293	2.039999961853028	6710600	2.059999942779541	1.9700000286102293	1.9700000286102293
37	9064	2016-02-24	1.9299999475479128	1.9800000190734863	6906200	2.039999961853028	2.0199999809265137	2.0199999809265137
38	9065	2016-02-25	1.9800000190734863	2.0199999809265137	5614400	2.039999961853028	2.0299999713897705	2.0299999713897705
39	9066	2016-02-26	2.0299999713897705	2.039999961853028	7911500	2.0999999046325684	2.069999933242798	2.069999933242798
40	9067	2016-02-29	2.049999952316284	2.059999942779541	11400300	2.150000095367432	2.140000104904175	2.140000104904175
41	9068	2016-03-01	2.119999885559082	2.1600000858306885	9011200	2.200000047683716	2.180000066757202	2.180000066757202
42	9069	2016-03-02	2.180000066757202	2.200000047683716	10845700	2.3299999237060547	2.319999933242798	2.319999933242798
43	9070	2016-03-03	2.299999952316284	2.319999933242798	22092400	2.549999952316284	2.4600000381469727	2.4600000381469727
44	9071	2016-03-04	2.3399999141693115	2.4200000762939453	15449000	2.5	2.369999885559082	2.369999885559082
45	9072	2016-03-07	2.359999895095825	2.359999895095825	8754300	2.470000028610229	2.470000028610229	2.470000028610229
46	9073	2016-03-08	2.299999952316284	2.440000057220459	10026900	2.4600000381469727	2.299999952316284	2.299999952316284
47	9074	2016-03-09	2.200000047683716	2.319999933242798	13082400	2.3499999046325684	2.259999990463257	2.259999990463257
48	9075	2016-03-10	2.150000095367432	2.289999961853028	9603500	2.309999942779541	2.259999990463257	2.259999990463257
49	9076	2016-03-11	2.289999961853028	2.289999961853028	21382400	2.539999961853028	2.5199999809265137	2.5199999809265137
50	9077	2016-03-14	2.5	2.5299999713897705	33848000	2.75	2.720000028610229	2.720000028610229
51	9078	2016-03-15	2.450000047683716	2.6700000762939453	21573600	2.690000057220459	2.490000009536743	2.490000009536743
52	9079	2016-03-16	2.490000009536743	2.5	13015700	2.640000104904175	2.630000114440918	2.630000114440918
53	9080	2016-03-17	2.700000047683716	2.7699999809265137	29000800	2.809999942779541	2.799999952316284	2.799999952316284
54	9081	2016-03-18	2.7699999809265137	2.799999952316284	26330500	2.930000066757202	2.930000066757202	2.930000066757202
55	9082	2016-03-21	2.75	2.900000095367432	13464900	2.900000095367432	2.799999952316284	2.799999952316284
56	9083	2016-03-22	2.7100000381469727	2.7300000190734863	10315800	2.8499999046325684	2.789999961853028	2.789999961853028
57	9084	2016-03-23	2.680000066757202	2.799999952316284	10167100	2.8299999237060547	2.680000066757202	2.680000066757202
58	9085	2016-03-24	2.619999885559082	2.690000057220459	10040200	2.809999942779541	2.789999961853028	2.789999961853028
59	9086	2016-03-28	2.7300000190734863	2.809999942779541	7683700	2.8399999141693115	2.7799999713897705	2.7799999713897705
60	9087	2016-03-29	2.700000047683716	2.740000009536743	13616200	2.880000114440918	2.859999895095825	2.859999895095825
61	9088	2016-03-30	2.8499999046325684	2.880000114440918	14945900	2.9800000190734863	2.859999895095825	2.859999895095825
62	9089	2016-03-31	2.799999952316284	2.8399999141693115	9071500	2.880000114440918	2.8499999046325684	2.8499999046325684
63	9090	2016-04-01	2.759999990463257	2.789999961853028	8257700	2.880000114440918	2.8299999237060547	2.8299999237060547
64	9091	2016-04-04	2.799999952316284	2.8299999237060547	5591100	2.869999885559082	2.8299999237060547	2.8299999237060547
65	9092	2016-04-05	2.720000028610229	2.759999990463257	9640200	2.8399999141693115	2.759999990463257	2.759999990463257
66	9093	2016-04-06	2.720000028610229	2.75	12534600	2.799999952316284	2.799999952316284	2.799999952316284
67	9094	2016-04-07	2.609999895095825	2.759999990463257	13479200	2.8299999237060547	2.640000104904175	2.640000104904175
68	9095	2016-04-08	2.680000066757202	2.700000047683716	8489000	2.759999990463257	2.740000009536743	2.740000009536743
69	9096	2016-04-11	2.740000009536743	2.759999990463257	9045100	2.819999933242798	2.759999990463257	2.759999990463257
70	9097	2016-04-12	2.759999990463257	2.789999961853028	16131900	2.8499999046325684	2.809999942779541	2.809999942779541
71	9098	2016-04-13	2.7300000190734863	2.7799999713897705	8048000	2.819999933242798	2.799999952316284	2.799999952316284
72	9099	2016-04-14	2.700000047683716	2.7699999809265137	8985300	2.789999961853028	2.720000028610229	2.720000028610229
73	9100	2016-04-15	2.680000066757202	2.720000028610229	7487500	2.75	2.700000047683716	2.700000047683716
74	9101	2016-04-18	2.650000095367432	2.6700000762939453	8938800	2.799999952316284	2.759999990463257	2.759999990463257
75	9102	2016-04-19	2.609999895095825	2.7799999713897705	11719900	2.7799999713897705	2.619999885559082	2.619999885559082
76	9103	2016-04-20	2.609999895095825	2.619999885559082	7926100	2.720000028610229	2.700000047683716	2.700000047683716
77	9104	2016-04-21	2.5999999046325684	2.650000095367432	13957200	2.700000047683716	2.619999885559082	2.619999885559082
78	9105	2016-04-22	3.180000066757202	3.190000057220459	143265300	3.990000009536743	3.990000009536743	3.990000009536743
79	9106	2016-04-25	3.309999942779541	3.809999942779541	80607900	3.819999933242798	3.450000047683716	3.450000047683716
80	9107	2016-04-26	3.440000057220459	3.450000047683716	36336900	3.75	3.660000085830689	3.660000085830689
81	9108	2016-04-27	3.5299999713897705	3.549999952316284	24186800	3.75	3.7300000190734863	3.7300000190734863
82	9109	2016-04-28	3.5999999046325684	3.690000057220459	20230000	3.799999952316284	3.609999895095825	3.609999895095825
83	9110	2016-04-29	3.450000047683716	3.690000057220459	17717800	3.690000057220459	3.549999952316284	3.549999952316284
84	9111	2016-05-02	3.569999933242798	3.5799999237060547	16972800	3.75	3.740000009536743	3.740000009536743
85	9112	2016-05-03	3.5799999237060547	3.700000047683716	13784800	3.7100000381469727	3.5999999046325684	3.5999999046325684
86	9113	2016-05-04	3.539999961853028	3.539999961853028	8688500	3.670000076293945	3.5999999046325684	3.5999999046325684
87	9114	2016-05-05	3.609999895095825	3.640000104904175	21529600	3.799999952316284	3.660000085830689	3.660000085830689
88	9115	2016-05-06	3.640000104904175	3.650000095367432	11839300	3.75	3.680000066757202	3.680000066757202
89	9116	2016-05-09	3.450000047683716	3.660000085830689	16299400	3.680000066757202	3.650000095367432	3.650000095367432
90	9117	2016-05-10	3.559999942779541	3.660000085830689	9415100	3.680000066757202	3.640000104904175	3.640000104904175
91	9118	2016-05-11	3.5999999046325684	3.609999895095825	7540300	3.680000066757202	3.650000095367432	3.650000095367432
92	9119	2016-05-12	3.549999952316284	3.650000095367432	9255800	3.680000066757202	3.5899999141693115	3.5899999141693115
93	9120	2016-05-13	3.549999952316284	3.559999942779541	16470100	3.7300000190734863	3.670000076293945	3.670000076293945
94	9121	2016-05-16	3.650000095367432	3.670000076293945	14703800	3.849999904632568	3.7899999618530273	3.7899999618530273
95	9122	2016-05-17	3.690000057220459	3.799999952316284	20066100	3.9800000190734863	3.7899999618530273	3.7899999618530273
96	9123	2016-05-18	3.7699999809265137	3.7899999618530273	19487500	3.9700000286102295	3.839999914169312	3.839999914169312
97	9124	2016-05-19	3.690000057220459	3.829999923706055	17696900	3.849999904632568	3.7699999809265137	3.7699999809265137
98	9125	2016-05-20	3.809999942779541	3.829999923706055	13799600	3.900000095367432	3.869999885559082	3.869999885559082
99	9126	2016-05-23	3.880000114440918	3.900000095367432	35467000	4.199999809265137	4.039999961853027	4.039999961853027
100	9127	2016-05-24	3.920000076293945	4.090000152587891	34283900	4.210000038146973	4.199999809265137	4.199999809265137
101	9128	2016-05-25	4.150000095367432	4.239999771118164	24703600	4.349999904632568	4.179999828338623	4.179999828338623
102	9129	2016-05-26	4.170000076293945	4.190000057220459	22625700	4.380000114440918	4.349999904632568	4.349999904632568
103	9130	2016-05-27	4.369999885559082	4.389999866485596	34429600	4.630000114440918	4.599999904632568	4.599999904632568
104	9131	2016-05-31	4.5	4.670000076293945	25379200	4.710000038146973	4.570000171661377	4.570000171661377
105	9132	2016-06-01	4.380000114440918	4.599999904632568	29696400	4.639999866485596	4.429999828338623	4.429999828338623
106	9133	2016-06-02	4.070000171661377	4.369999885559082	35335000	4.400000095367432	4.239999771118164	4.239999771118164
107	9134	2016-06-03	4.079999923706055	4.159999847412109	17561800	4.199999809265137	4.159999847412109	4.159999847412109
108	9135	2016-06-06	4.170000076293945	4.199999809265137	21329600	4.510000228881836	4.46999979019165	4.46999979019165
109	9136	2016-06-07	4.46999979019165	4.559999942779541	20676200	4.670000076293945	4.510000228881836	4.510000228881836
110	9137	2016-06-08	4.380000114440918	4.539999961853027	16074300	4.559999942779541	4.460000038146973	4.460000038146973
111	9138	2016-06-09	4.320000171661377	4.409999847412109	16219100	4.539999961853027	4.519999980926514	4.519999980926514
112	9139	2016-06-10	4.300000190734863	4.400000095367432	15106500	4.46999979019165	4.320000171661377	4.320000171661377
113	9140	2016-06-13	4.320000171661377	4.320000171661377	13500700	4.480000019073486	4.400000095367432	4.400000095367432
114	9141	2016-06-14	4.329999923706055	4.400000095367432	16757400	4.510000228881836	4.389999866485596	4.389999866485596
115	9142	2016-06-15	4.300000190734863	4.440000057220459	11575300	4.480000019073486	4.420000076293945	4.420000076293945
116	9143	2016-06-16	4.460000038146973	4.5	34182700	4.75	4.75	4.75
117	9144	2016-06-17	4.679999828338623	4.75	64894100	5.269999980926514	5.260000228881836	5.260000228881836
118	9145	2016-06-20	5.090000152587891	5.389999866485596	43541300	5.449999809265137	5.099999904632568	5.099999904632568
119	9146	2016-06-21	5.090000152587891	5.099999904632568	35864600	5.5	5.449999809265137	5.449999809265137
120	9147	2016-06-22	4.960000038146973	5.460000038146973	47943300	5.519999980926514	5.019999980926514	5.019999980926514
121	9148	2016-06-23	5.050000190734863	5.170000076293945	29159200	5.260000228881836	5.210000038146973	5.210000038146973
122	9149	2016-06-24	4.760000228881836	4.820000171661377	36735200	5.070000171661377	4.880000114440918	4.880000114440918
123	9150	2016-06-27	4.650000095367432	4.880000114440918	31025300	5.050000190734863	4.71999979019165	4.71999979019165
124	9151	2016-06-28	4.909999847412109	4.949999809265137	29221400	5.190000057220459	5.119999885559082	5.119999885559082
125	9152	2016-06-29	5.099999904632568	5.309999942779541	33118300	5.400000095367432	5.130000114440918	5.130000114440918
126	9153	2016-06-30	4.949999809265137	5.130000114440918	26124800	5.190000057220459	5.139999866485596	5.139999866485596
127	9154	2016-07-01	5.0	5.090000152587891	18255900	5.139999866485596	5.070000171661377	5.070000171661377
128	9155	2016-07-05	4.880000114440918	5.03000020980835	16332500	5.050000190734863	4.960000038146973	4.960000038146973
129	9156	2016-07-06	4.900000095367432	4.909999847412109	19392900	5.110000133514404	5.039999961853027	5.039999961853027
130	9157	2016-07-07	4.940000057220459	5.070000171661377	15813800	5.099999904632568	5.019999980926514	5.019999980926514
131	9158	2016-07-08	4.820000171661377	4.840000152587891	28140700	5.150000095367432	5.099999904632568	5.099999904632568
132	9159	2016-07-11	5.0	5.130000114440918	21027900	5.190000057220459	5.010000228881836	5.010000228881836
133	9160	2016-07-12	5.010000228881836	5.010000228881836	20832500	5.170000076293945	5.139999866485596	5.139999866485596
134	9161	2016-07-13	5.039999961853027	5.139999866485596	14032500	5.190000057220459	5.090000152587891	5.090000152587891
135	9162	2016-07-14	5.059999942779541	5.150000095367432	20050100	5.239999771118164	5.170000076293945	5.170000076293945
136	9163	2016-07-15	5.099999904632568	5.199999809265137	14219300	5.199999809265137	5.139999866485596	5.139999866485596
137	9164	2016-07-18	5.130000114440918	5.190000057220459	38619400	5.570000171661377	5.510000228881836	5.510000228881836
138	9165	2016-07-19	5.340000152587891	5.5	23439600	5.550000190734863	5.409999847412109	5.409999847412109
139	9166	2016-07-20	5.400000095367432	5.480000019073486	20102400	5.5	5.409999847412109	5.409999847412109
140	9167	2016-07-21	5.099999904632568	5.429999828338623	40242000	5.449999809265137	5.21999979019165	5.21999979019165
141	9168	2016-07-22	5.449999809265137	5.730000019073486	101838300	5.96999979019165	5.840000152587891	5.840000152587891
142	9169	2016-07-25	5.920000076293945	5.929999828338623	118328600	6.949999809265137	6.699999809265137	6.699999809265137
143	9170	2016-07-26	6.710000038146973	6.760000228881836	81230600	7.159999847412109	6.980000019073486	6.980000019073486
144	9171	2016-07-27	6.679999828338623	6.929999828338623	38567300	6.980000019073486	6.849999904632568	6.849999904632568
145	9172	2016-07-28	6.739999771118164	6.789999961853027	27515600	6.980000019073486	6.820000171661377	6.820000171661377
146	9173	2016-07-29	6.75	6.880000114440918	22580500	6.960000038146973	6.860000133514404	6.860000133514404
147	9174	2016-08-01	6.570000171661377	6.889999866485596	26729000	6.920000076293945	6.639999866485596	6.639999866485596
148	9175	2016-08-02	6.150000095367432	6.559999942779541	40816400	6.599999904632568	6.260000228881836	6.260000228881836
149	9176	2016-08-03	6.150000095367432	6.179999828338623	23807800	6.449999809265137	6.300000190734863	6.300000190734863
150	9177	2016-08-04	6.369999885559082	6.389999866485596	22411000	6.610000133514404	6.46999979019165	6.46999979019165
151	9178	2016-08-05	6.46999979019165	6.559999942779541	20164000	6.760000228881836	6.610000133514404	6.610000133514404
152	9179	2016-08-08	6.650000095367432	6.699999809265137	21462200	6.849999904632568	6.679999828338623	6.679999828338623
153	9180	2016-08-09	6.539999961853027	6.75	16772400	6.78000020980835	6.599999904632568	6.599999904632568
154	9181	2016-08-10	6.25	6.349999904632568	29070700	6.579999923706055	6.489999771118164	6.489999771118164
155	9182	2016-08-11	6.460000038146973	6.5	13240300	6.590000152587891	6.579999923706055	6.579999923706055
156	9183	2016-08-12	6.550000190734863	6.599999904632568	25466400	6.789999961853027	6.730000019073486	6.730000019073486
157	9184	2016-08-15	6.78000020980835	6.789999961853027	28339400	6.96999979019165	6.949999809265137	6.949999809265137
158	9185	2016-08-16	6.650000095367432	6.940000057220459	26768800	6.940000057220459	6.78000020980835	6.78000020980835
159	9186	2016-08-17	6.610000133514404	6.699999809265137	13791300	6.75	6.679999828338623	6.679999828338623
160	9187	2016-08-18	6.730000019073486	6.739999771118164	30783300	7.070000171661377	7.039999961853027	7.039999961853027
161	9188	2016-08-19	7.21999979019165	7.239999771118164	75129300	8.0	7.619999885559082	7.619999885559082
162	9189	2016-08-22	7.369999885559082	7.829999923706055	41519200	7.949999809265137	7.579999923706055	7.579999923706055
163	9190	2016-08-23	7.53000020980835	7.659999847412109	27531100	7.739999771118164	7.670000076293945	7.670000076293945
164	9191	2016-08-24	7.369999885559082	7.670000076293945	22943900	7.670000076293945	7.429999828338623	7.429999828338623
165	9192	2016-08-25	7.199999809265137	7.489999771118164	16451300	7.489999771118164	7.46999979019165	7.46999979019165
166	9193	2016-08-26	7.460000038146973	7.489999771118164	31387900	7.800000190734863	7.670000076293945	7.670000076293945
167	9194	2016-08-29	7.570000171661377	7.71999979019165	16916300	7.789999961853027	7.590000152587891	7.590000152587891
168	9195	2016-08-30	7.409999847412109	7.610000133514404	16088100	7.639999866485596	7.489999771118164	7.489999771118164
169	9196	2016-08-31	7.28000020980835	7.519999980926514	18808800	7.519999980926514	7.400000095367432	7.400000095367432
170	9197	2016-09-01	7.090000152587891	7.179999828338623	22284600	7.440000057220459	7.349999904632568	7.349999904632568
171	9198	2016-09-02	7.380000114440918	7.489999771118164	18538400	7.639999866485596	7.510000228881836	7.510000228881836
172	9199	2016-09-06	7.25	7.559999942779541	24994600	7.599999904632568	7.340000152587891	7.340000152587891
173	9200	2016-09-07	6.78000020980835	7.050000190734863	57721900	7.070000171661377	6.840000152587891	6.840000152587891
174	9201	2016-09-08	6.150000095367432	6.639999866485596	90814700	6.650000095367432	6.230000019073486	6.230000019073486
175	9202	2016-09-09	5.849999904632568	6.230000019073486	170828000	6.239999771118164	5.900000095367432	5.900000095367432
176	9203	2016-09-12	5.769999980926514	5.829999923706055	78014400	6.070000171661377	5.940000057220459	5.940000057220459
177	9204	2016-09-13	5.659999847412109	5.920000076293945	50819500	5.949999809265137	5.739999771118164	5.739999771118164
178	9205	2016-09-14	5.75	5.75	64251100	6.079999923706055	6.039999961853027	6.039999961853027
179	9206	2016-09-15	5.949999809265137	6.090000152587891	52669500	6.199999809265137	6.019999980926514	6.019999980926514
180	9207	2016-09-16	5.96999979019165	6.21999979019165	47829400	6.21999979019165	6.050000190734863	6.050000190734863
181	9208	2016-09-19	6.079999923706055	6.119999885559082	37837200	6.28000020980835	6.159999847412109	6.159999847412109
182	9209	2016-09-20	6.119999885559082	6.230000019073486	28990900	6.28000020980835	6.170000076293945	6.170000076293945
183	9210	2016-09-21	6.139999866485596	6.199999809265137	33450000	6.320000171661377	6.289999961853027	6.289999961853027
184	9211	2016-09-22	6.329999923706055	6.349999904632568	35848200	6.440000057220459	6.369999885559082	6.369999885559082
185	9212	2016-09-23	6.309999942779541	6.309999942779541	61022400	6.650000095367432	6.550000190734863	6.550000190734863
186	9213	2016-09-26	6.309999942779541	6.539999961853027	29875800	6.539999961853027	6.320000171661377	6.320000171661377
187	9214	2016-09-27	6.289999961853027	6.449999809265137	30035900	6.579999923706055	6.539999961853027	6.539999961853027
188	9215	2016-09-28	6.480000019073486	6.570000171661377	27878300	6.650000095367432	6.590000152587891	6.590000152587891
189	9216	2016-09-29	6.539999961853027	6.570000171661377	30746100	6.730000019073486	6.670000076293945	6.670000076293945
190	9217	2016-09-30	6.699999809265137	6.699999809265137	47453100	7.039999961853027	6.909999847412109	6.909999847412109
191	9218	2016-10-03	6.869999885559082	6.949999809265137	30456700	7.150000095367432	6.949999809265137	6.949999809265137
192	9219	2016-10-04	6.889999866485596	7.0	25770000	7.090000152587891	6.96999979019165	6.96999979019165
193	9220	2016-10-05	6.699999809265137	6.96999979019165	31235600	7.010000228881836	6.78000020980835	6.78000020980835
194	9221	2016-10-06	6.630000114440918	6.71999979019165	27059700	6.980000019073486	6.960000038146973	6.960000038146973
195	9222	2016-10-07	6.619999885559082	6.920000076293945	33059000	6.960000038146973	6.75	6.75
196	9223	2016-10-10	6.800000190734863	6.820000171661377	13800500	6.940000057220459	6.840000152587891	6.840000152587891
197	9224	2016-10-11	6.380000114440918	6.800000190734863	32510800	6.840000152587891	6.5	6.5
198	9225	2016-10-12	6.420000076293945	6.639999866485596	33592700	6.769999980926514	6.619999885559082	6.619999885559082
199	9226	2016-10-13	6.239999771118164	6.5	30401700	6.539999961853027	6.489999771118164	6.489999771118164
200	9227	2016-10-14	6.739999771118164	6.920000076293945	66934400	7.119999885559082	6.75	6.75
201	9228	2016-10-17	6.639999866485596	6.920000076293945	24261500	6.96999979019165	6.670000076293945	6.670000076293945
202	9229	2016-10-18	6.690000057220459	6.760000228881836	25314800	6.889999866485596	6.730000019073486	6.730000019073486
203	9230	2016-10-19	6.570000171661377	6.699999809265137	29420200	6.800000190734863	6.769999980926514	6.769999980926514
204	9231	2016-10-20	6.769999980926514	6.809999942779541	64607500	6.980000019073486	6.960000038146973	6.960000038146973
205	9232	2016-10-21	6.369999885559082	6.5	64243500	6.650000095367432	6.519999980926514	6.519999980926514
206	9233	2016-10-24	6.539999961853027	6.570000171661377	52998400	7.010000228881836	7.010000228881836	7.010000228881836
207	9234	2016-10-25	6.869999885559082	6.900000095367432	78862000	7.5	7.5	7.5
208	9235	2016-10-26	7.260000228881836	7.400000095367432	47619300	7.480000019073486	7.289999961853027	7.289999961853027
209	9236	2016-10-27	7.099999904632568	7.440000057220459	37804200	7.460000038146973	7.110000133514404	7.110000133514404
210	9237	2016-10-28	7.019999980926514	7.099999904632568	77261300	7.53000020980835	7.199999809265137	7.199999809265137
211	9238	2016-10-31	7.199999809265137	7.239999771118164	42345900	7.460000038146973	7.230000019073486	7.230000019073486
212	9239	2016-11-01	6.920000076293945	7.320000171661377	39906900	7.429999828338623	7.090000152587891	7.090000152587891
213	9240	2016-11-02	6.670000076293945	7.03000020980835	33852200	7.059999942779541	6.760000228881836	6.760000228881836
214	9241	2016-11-03	6.559999942779541	6.78000020980835	33673600	6.789999961853027	6.699999809265137	6.699999809265137
215	9242	2016-11-04	6.460000038146973	6.690000057220459	32215700	6.71999979019165	6.559999942779541	6.559999942779541
216	9243	2016-11-07	6.760000228881836	6.789999961853027	36999200	6.989999771118164	6.960000038146973	6.960000038146973
217	9244	2016-11-08	6.75	6.849999904632568	37728500	7.179999828338623	7.0	7.0
218	9245	2016-11-09	6.639999866485596	6.699999809265137	38479500	7.050000190734863	6.940000057220459	6.940000057220459
219	9246	2016-11-10	6.21999979019165	6.820000171661377	71749500	6.909999847412109	6.300000190734863	6.300000190734863
220	9247	2016-11-11	6.46999979019165	6.639999866485596	39492200	6.690000057220459	6.690000057220459	6.690000057220459
221	9248	2016-11-14	6.610000133514404	6.829999923706055	29596400	6.840000152587891	6.789999961853027	6.789999961853027
222	9249	2016-11-15	6.789999961853027	6.820000171661377	28909400	7.079999923706055	6.96999979019165	6.96999979019165
223	9250	2016-11-16	7.070000171661377	7.090000152587891	78083200	7.75	7.670000076293945	7.670000076293945
224	9251	2016-11-17	7.769999980926514	7.789999961853027	124235500	8.770000457763672	8.460000038146973	8.460000038146973
225	9252	2016-11-18	8.399999618530273	8.680000305175781	62336200	8.829999923706055	8.710000038146973	8.710000038146973
226	9253	2016-11-21	8.859999656677246	8.869999885559082	65595900	9.220000267028809	8.9399995803833	8.9399995803833
227	9254	2016-11-22	8.539999961853027	9.050000190734863	71312800	9.0600004196167	8.6899995803833	8.6899995803833
228	9255	2016-11-23	8.5	8.720000267028809	34646000	8.859999656677246	8.800000190734863	8.800000190734863
229	9256	2016-11-25	8.6899995803833	8.800000190734863	14214100	8.90999984741211	8.770000457763672	8.770000457763672
230	9257	2016-11-28	8.720000267028809	8.720000267028809	25907800	8.979999542236328	8.829999923706055	8.829999923706055
231	9258	2016-11-29	8.850000381469727	9.0	54831400	9.229999542236328	8.930000305175781	8.930000305175781
232	9259	2016-11-30	8.899999618530273	9.020000457763672	36511900	9.119999885559082	8.90999984741211	8.90999984741211
233	9260	2016-12-01	8.260000228881836	8.920000076293945	56682400	9.029999732971191	8.390000343322754	8.390000343322754
234	9261	2016-12-02	8.380000114440918	8.380000114440918	42398900	8.739999771118164	8.529999732971191	8.529999732971191
235	9262	2016-12-05	8.449999809265137	8.6899995803833	31410100	8.710000038146973	8.680000305175781	8.680000305175781
236	9263	2016-12-06	8.819999694824219	8.949999809265137	92242900	9.539999961853027	9.449999809265137	9.449999809265137
237	9264	2016-12-07	9.239999771118164	9.649999618530272	54897300	9.789999961853027	9.5600004196167	9.5600004196167
238	9265	2016-12-08	9.800000190734863	9.899999618530272	104613000	10.65999984741211	10.34000015258789	10.34000015258789
239	9266	2016-12-09	9.869999885559082	10.380000114440918	60600800	10.539999961853027	10.34000015258789	10.34000015258789
240	9267	2016-12-12	10.380000114440918	10.399999618530272	63342900	10.93000030517578	10.68000030517578	10.68000030517578
241	9268	2016-12-13	10.399999618530272	10.75	46967800	10.800000190734863	10.539999961853027	10.539999961853027
242	9269	2016-12-14	10.270000457763672	10.43000030517578	46968600	10.739999771118164	10.550000190734863	10.550000190734863
243	9270	2016-12-15	10.640000343322754	10.68000030517578	48871300	10.93000030517578	10.859999656677246	10.859999656677246
244	9271	2016-12-16	10.600000381469728	10.9399995803833	77777700	11.229999542236328	10.65999984741211	10.65999984741211
245	9272	2016-12-19	10.520000457763672	10.8100004196167	46085800	11.0	10.949999809265137	10.949999809265137
246	9273	2016-12-20	11.149999618530272	11.1899995803833	59314200	11.510000228881836	11.510000228881836	11.510000228881836
247	9274	2016-12-21	11.3100004196167	11.609999656677246	44814100	11.720000267028809	11.470000267028809	11.470000267028809
248	9275	2016-12-22	11.470000267028809	11.649999618530272	36450800	11.75	11.600000381469728	11.600000381469728
249	9276	2016-12-23	11.260000228881836	11.300000190734863	32288200	11.600000381469728	11.579999923706056	11.579999923706056
250	9277	2016-12-27	11.600000381469728	11.649999618530272	44336500	12.079999923706056	12.06999969482422	12.06999969482422
251	9278	2016-12-28	11.460000038146973	12.279999732971191	71254500	12.420000076293944	11.550000190734863	11.550000190734863
252	9279	2016-12-29	11.010000228881836	11.239999771118164	50234300	11.619999885559082	11.59000015258789	11.59000015258789
253	9280	2016-12-30	11.25	11.699999809265137	44095400	11.779999732971191	11.34000015258789	11.34000015258789
254	9281	2017-01-03	11.020000457763672	11.420000076293944	55182000	11.649999618530272	11.43000030517578	11.43000030517578
255	9282	2017-01-04	11.239999771118164	11.449999809265137	40781200	11.520000457763672	11.43000030517578	11.43000030517578
256	9283	2017-01-05	11.229999542236328	11.43000030517578	38855200	11.6899995803833	11.239999771118164	11.239999771118164
257	9284	2017-01-06	11.109999656677246	11.289999961853027	34453500	11.489999771118164	11.31999969482422	11.31999969482422
258	9285	2017-01-09	11.3100004196167	11.369999885559082	37304800	11.640000343322754	11.489999771118164	11.489999771118164
259	9286	2017-01-10	11.329999923706056	11.550000190734863	29201600	11.630000114440918	11.4399995803833	11.4399995803833
260	9287	2017-01-11	11.149999618530272	11.390000343322754	39377000	11.40999984741211	11.199999809265137	11.199999809265137
261	9288	2017-01-12	10.329999923706056	10.979999542236328	75244100	11.039999961853027	10.760000228881836	10.760000228881836
262	9289	2017-01-13	10.5600004196167	10.789999961853027	38377500	10.869999885559082	10.579999923706056	10.579999923706056
263	9290	2017-01-17	9.779999732971191	10.170000076293944	70491800	10.229999542236328	9.81999969482422	9.81999969482422
264	9291	2017-01-18	9.420000076293944	9.539999961853027	51797600	10.100000381469728	9.880000114440918	9.880000114440918
265	9292	2017-01-19	9.75	9.920000076293944	46151300	10.25	9.770000457763672	9.770000457763672
266	9293	2017-01-20	9.670000076293944	9.880000114440918	27982100	9.960000038146973	9.75	9.75
267	9294	2017-01-23	9.68000030517578	9.68000030517578	27905700	10.0600004196167	9.90999984741211	9.90999984741211
268	9295	2017-01-24	9.949999809265137	9.949999809265137	43991200	10.489999771118164	10.4399995803833	10.4399995803833
269	9296	2017-01-25	10.149999618530272	10.739999771118164	61778100	10.979999542236328	10.350000381469728	10.350000381469728
270	9297	2017-01-26	10.300000190734863	10.350000381469728	35866600	10.65999984741211	10.520000457763672	10.520000457763672
271	9298	2017-01-27	10.520000457763672	10.600000381469728	32719200	10.729999542236328	10.670000076293944	10.670000076293944
272	9299	2017-01-30	10.300000190734863	10.619999885559082	37725000	10.68000030517578	10.609999656677246	10.609999656677246
273	9300	2017-01-31	10.220000267028809	10.600000381469728	53704900	10.670000076293944	10.369999885559082	10.369999885559082
274	9301	2017-02-01	10.8100004196167	10.899999618530272	165939300	12.140000343322754	12.0600004196167	12.0600004196167
275	9302	2017-02-02	11.949999809265137	11.979999542236328	116324500	12.65999984741211	12.279999732971191	12.279999732971191
276	9303	2017-02-03	12.039999961853027	12.369999885559082	60036700	12.5	12.239999771118164	12.239999771118164
277	9304	2017-02-06	12.380000114440918	12.460000038146973	140474100	13.699999809265137	13.630000114440918	13.630000114440918
278	9305	2017-02-07	13.0600004196167	14.050000190734863	158683800	14.270000457763672	13.289999961853027	13.289999961853027
279	9306	2017-02-08	13.079999923706056	13.210000038146973	75942900	13.75	13.5600004196167	13.5600004196167
280	9307	2017-02-09	13.399999618530272	13.779999732971191	73339900	13.890000343322754	13.420000076293944	13.420000076293944
281	9308	2017-02-10	13.25	13.859999656677246	54579300	13.859999656677246	13.579999923706056	13.579999923706056
282	9309	2017-02-13	13.380000114440918	13.699999809265137	57413100	13.949999809265137	13.489999771118164	13.489999771118164
283	9310	2017-02-14	13.1899995803833	13.43000030517578	40479100	13.489999771118164	13.260000228881836	13.260000228881836
284	9311	2017-02-15	13.149999618530272	13.199999809265137	33722300	13.4399995803833	13.300000190734863	13.300000190734863
285	9312	2017-02-16	12.84000015258789	13.25	52502500	13.350000381469728	12.970000267028809	12.970000267028809
286	9313	2017-02-17	12.600000381469728	12.789999961853027	40888000	13.140000343322754	13.130000114440918	13.130000114440918
287	9314	2017-02-21	13.399999618530272	13.40999984741211	66357100	14.100000381469728	14.0	14.0
288	9315	2017-02-22	14.039999961853027	14.300000190734863	71505000	14.5	14.279999732971191	14.279999732971191
289	9316	2017-02-23	13.81999969482422	14.199999809265137	80317600	14.449999809265137	14.31999969482422	14.31999969482422
290	9317	2017-02-24	13.859999656677246	14.0	46288600	14.31999969482422	14.119999885559082	14.119999885559082
291	9318	2017-02-27	14.270000457763672	14.270000457763672	95422900	15.350000381469728	15.199999809265137	15.199999809265137
292	9319	2017-02-28	14.350000381469728	15.449999809265137	141783000	15.550000190734863	14.460000038146973	14.460000038146973
293	9320	2017-03-01	14.520000457763672	15.079999923706056	73450400	15.09000015258789	14.960000038146973	14.960000038146973
294	9321	2017-03-02	13.869999885559082	14.59000015258789	104330900	14.779999732971191	13.899999618530272	13.899999618530272
295	9322	2017-03-03	12.789999961853027	13.550000190734863	163395900	13.579999923706056	13.029999732971191	13.029999732971191
296	9323	2017-03-06	12.380000114440918	13.0	117192600	13.34000015258789	13.039999961853027	13.039999961853027
297	9324	2017-03-07	12.789999961853027	13.06999969482422	76666300	13.369999885559082	13.050000190734863	13.050000190734863
298	9325	2017-03-08	13.100000381469728	13.25	71294700	13.550000190734863	13.220000267028809	13.220000267028809
299	9326	2017-03-09	13.109999656677246	13.449999809265137	45244200	13.449999809265137	13.329999923706056	13.329999923706056
300	9327	2017-03-10	13.449999809265137	13.5	65142200	13.93000030517578	13.90999984741211	13.90999984741211
301	9328	2017-03-13	14.18000030517578	14.479999542236328	73078100	14.68000030517578	14.279999732971191	14.279999732971191
302	9329	2017-03-14	13.640000343322754	14.0	52554500	14.149999618530272	14.100000381469728	14.100000381469728
303	9330	2017-03-15	13.619999885559082	14.029999732971191	55179600	14.0600004196167	13.979999542236328	13.979999542236328
304	9331	2017-03-16	13.649999618530272	13.789999961853027	44494800	13.880000114440918	13.649999618530272	13.649999618530272
305	9332	2017-03-17	13.359999656677246	13.619999885559082	224892300	13.739999771118164	13.489999771118164	13.489999771118164
306	9333	2017-03-20	13.539999961853027	13.68000030517578	91565600	14.5	14.399999618530272	14.399999618530272
307	9334	2017-03-21	13.779999732971191	14.399999618530272	72552700	14.489999771118164	13.81999969482422	13.81999969482422
308	9335	2017-03-22	13.550000190734863	13.699999809265137	61239500	14.149999618530272	14.100000381469728	14.100000381469728
309	9336	2017-03-23	13.770000457763672	13.960000038146973	44549900	14.119999885559082	13.789999961853027	13.789999961853027
310	9337	2017-03-24	13.539999961853027	14.15999984741211	50099500	14.18000030517578	13.699999809265137	13.699999809265137
311	9338	2017-03-27	13.210000038146973	13.350000381469728	42686800	13.779999732971191	13.699999809265137	13.699999809265137
312	9339	2017-03-28	13.550000190734863	13.75	37420200	13.859999656677246	13.6899995803833	13.6899995803833
313	9340	2017-03-29	13.630000114440918	13.739999771118164	37863500	13.869999885559082	13.710000038146973	13.710000038146973
314	9341	2017-03-30	13.649999618530272	13.729999542236328	44132800	14.050000190734863	14.050000190734863	14.050000190734863
315	9342	2017-03-31	14.010000228881836	14.100000381469728	84566200	14.75	14.550000190734863	14.550000190734863
316	9343	2017-04-03	14.300000190734863	14.600000381469728	48423700	14.739999771118164	14.640000343322754	14.640000343322754
317	9344	2017-04-04	14.029999732971191	14.3100004196167	58413000	14.670000076293944	14.15999984741211	14.15999984741211
318	9345	2017-04-05	14.100000381469728	14.279999732971191	58816700	14.640000343322754	14.170000076293944	14.170000076293944
319	9346	2017-04-06	12.829999923706056	13.420000076293944	139500100	13.460000038146973	13.270000457763672	13.270000457763672
320	9347	2017-04-07	13.220000267028809	13.329999923706056	70441000	13.68000030517578	13.520000457763672	13.520000457763672
321	9348	2017-04-10	13.039999961853027	13.520000457763672	47178000	13.59000015258789	13.100000381469728	13.100000381469728
322	9349	2017-04-11	12.710000038146973	13.020000457763672	59916600	13.289999961853027	13.100000381469728	13.100000381469728
323	9350	2017-04-12	12.739999771118164	12.9399995803833	37385400	13.100000381469728	12.760000228881836	12.760000228881836
324	9351	2017-04-13	12.220000267028809	12.510000228881836	53442600	12.720000267028809	12.3100004196167	12.3100004196167
325	9352	2017-04-17	12.369999885559082	12.529999732971191	38188200	12.800000190734863	12.789999961853027	12.789999961853027
326	9353	2017-04-18	12.579999923706056	12.630000114440918	37172000	12.970000267028809	12.949999809265137	12.949999809265137
327	9354	2017-04-19	12.800000190734863	13.09000015258789	36491100	13.210000038146973	12.84000015258789	12.84000015258789
328	9355	2017-04-20	12.880000114440918	12.979999542236328	41976100	13.149999618530272	13.109999656677246	13.109999656677246
329	9356	2017-04-21	12.899999618530272	13.079999923706056	25689600	13.119999885559082	13.0	13.0
330	9357	2017-04-24	13.050000190734863	13.229999542236328	36120300	13.229999542236328	13.130000114440918	13.130000114440918
331	9358	2017-04-25	13.15999984741211	13.239999771118164	35881000	13.529999732971191	13.489999771118164	13.489999771118164
332	9359	2017-04-26	13.220000267028809	13.420000076293944	36644500	13.529999732971191	13.40999984741211	13.40999984741211
333	9360	2017-04-27	13.369999885559082	13.43000030517578	31327600	13.699999809265137	13.619999885559082	13.619999885559082
334	9361	2017-04-28	13.15999984741211	13.729999542236328	50376000	13.760000228881836	13.300000190734863	13.300000190734863
335	9362	2017-05-01	13.25	13.43000030517578	68036300	13.630000114440918	13.619999885559082	13.619999885559082
336	9363	2017-05-02	10.300000190734863	11.729999542236328	268336500	11.760000228881836	10.31999969482422	10.31999969482422
337	9364	2017-05-03	9.850000381469728	10.289999961853027	140899400	10.68000030517578	10.390000343322754	10.390000343322754
338	9365	2017-05-04	9.9399995803833	10.550000190734863	77031400	10.550000190734863	10.100000381469728	10.100000381469728
339	9366	2017-05-05	9.9399995803833	10.130000114440918	51759000	10.260000228881836	10.1899995803833	10.1899995803833
340	9367	2017-05-08	10.0	10.220000267028809	35101100	10.220000267028809	10.039999961853027	10.039999961853027
341	9368	2017-05-09	10.039999961853027	10.039999961853027	51017300	10.399999618530272	10.18000030517578	10.18000030517578
342	9369	2017-05-10	10.449999809265137	10.460000038146973	65995900	10.850000381469728	10.789999961853027	10.789999961853027
343	9370	2017-05-11	10.510000228881836	10.739999771118164	72946500	11.260000228881836	11.06999969482422	11.06999969482422
344	9371	2017-05-12	11.079999923706056	11.199999809265137	56072600	11.399999618530272	11.260000228881836	11.260000228881836
345	9372	2017-05-15	11.300000190734863	11.40999984741211	52565000	11.600000381469728	11.420000076293944	11.420000076293944
346	9373	2017-05-16	11.630000114440918	11.65999984741211	164186900	12.770000457763672	12.75	12.75
347	9374	2017-05-17	11.15999984741211	11.8100004196167	160109500	12.289999961853027	11.199999809265137	11.199999809265137
348	9375	2017-05-18	10.8100004196167	10.989999771118164	86900100	11.489999771118164	11.279999732971191	11.279999732971191
349	9376	2017-05-19	11.350000381469728	11.470000267028809	50319700	11.619999885559082	11.40999984741211	11.40999984741211
350	9377	2017-05-22	10.770000457763672	11.489999771118164	78696400	11.550000190734863	11.039999961853027	11.039999961853027
351	9378	2017-05-23	10.619999885559082	10.970000267028809	49799600	11.0600004196167	10.890000343322754	10.890000343322754
352	9379	2017-05-24	10.710000038146973	11.050000190734863	42903900	11.0600004196167	10.890000343322754	10.890000343322754
353	9380	2017-05-25	10.800000190734863	11.010000228881836	33584300	11.010000228881836	10.979999542236328	10.979999542236328
354	9381	2017-05-26	10.739999771118164	10.850000381469728	31907600	11.020000457763672	11.0	11.0
355	9382	2017-05-30	10.899999618530272	10.949999809265137	35339000	11.270000457763672	11.119999885559082	11.119999885559082
356	9383	2017-05-31	11.100000381469728	11.289999961853027	42929000	11.489999771118164	11.1899995803833	11.1899995803833
357	9384	2017-06-01	10.8100004196167	11.25	48002000	11.289999961853027	10.93000030517578	10.93000030517578
358	9385	2017-06-02	10.56999969482422	10.93000030517578	43056200	10.960000038146973	10.899999618530272	10.899999618530272
359	9386	2017-06-05	10.800000190734863	10.84000015258789	66207300	11.34000015258789	11.239999771118164	11.239999771118164
360	9387	2017-06-06	11.239999771118164	11.270000457763672	114998600	12.239999771118164	12.029999732971191	12.029999732971191
361	9388	2017-06-07	12.229999542236328	12.420000076293944	151005900	12.960000038146973	12.380000114440918	12.380000114440918
362	9389	2017-06-08	12.399999618530272	12.8100004196167	89515100	12.90999984741211	12.899999618530272	12.899999618530272
363	9390	2017-06-09	11.630000114440918	13.100000381469728	167454400	13.399999618530272	12.279999732971191	12.279999732971191
364	9391	2017-06-12	11.270000457763672	11.75	125781800	12.350000381469728	12.09000015258789	12.09000015258789
365	9392	2017-06-13	11.670000076293944	12.329999923706056	87302300	12.479999542236328	11.960000038146973	11.960000038146973
366	9393	2017-06-14	11.649999618530272	11.90999984741211	51909400	12.050000190734863	11.770000457763672	11.770000457763672
367	9394	2017-06-15	11.210000038146973	11.34000015258789	61666000	11.579999923706056	11.5	11.5
368	9395	2017-06-16	11.279999732971191	11.65999984741211	59779500	11.829999923706056	11.4399995803833	11.4399995803833
369	9396	2017-06-19	11.619999885559082	11.630000114440918	61803600	12.119999885559082	11.93000030517578	11.93000030517578
370	9397	2017-06-20	12.18000030517578	12.1899995803833	118001500	12.93000030517578	12.640000343322754	12.640000343322754
371	9398	2017-06-21	13.130000114440918	13.359999656677246	188796100	14.010000228881836	13.979999542236328	13.979999542236328
372	9399	2017-06-22	13.5600004196167	14.100000381469728	149594200	14.5	14.380000114440918	14.380000114440918
373	9400	2017-06-23	13.899999618530272	14.149999618530272	200777300	14.670000076293944	14.170000076293944	14.170000076293944
374	9401	2017-06-26	13.84000015258789	14.390000343322754	101012500	14.489999771118164	14.079999923706056	14.079999923706056
375	9402	2017-06-27	13.369999885559082	13.760000228881836	89319700	14.039999961853027	13.399999618530272	13.399999618530272
376	9403	2017-06-28	13.09000015258789	13.649999618530272	85266900	13.699999809265137	13.229999542236328	13.229999542236328
377	9404	2017-06-29	12.449999809265137	13.0600004196167	87634400	13.149999618530272	12.600000381469728	12.600000381469728
378	9405	2017-06-30	12.359999656677246	12.56999969482422	59267400	12.829999923706056	12.479999542236328	12.479999542236328
379	9406	2017-07-03	12.130000114440918	12.56999969482422	39929100	12.729999542236328	12.149999618530272	12.149999618530272
380	9407	2017-07-05	12.31999969482422	12.359999656677246	99450200	13.210000038146973	13.1899995803833	13.1899995803833
381	9408	2017-07-06	12.670000076293944	12.9399995803833	88927800	13.31999969482422	13.020000457763672	13.020000457763672
382	9409	2017-07-07	13.18000030517578	13.270000457763672	88392100	13.75	13.359999656677246	13.359999656677246
383	9410	2017-07-10	13.270000457763672	13.609999656677246	78320200	13.880000114440918	13.8100004196167	13.8100004196167
384	9411	2017-07-11	13.619999885559082	13.770000457763672	71102300	14.100000381469728	13.890000343322754	13.890000343322754
385	9412	2017-07-12	13.960000038146973	14.170000076293944	78508400	14.390000343322754	14.289999961853027	14.289999961853027
386	9413	2017-07-13	13.43000030517578	14.329999923706056	111656900	14.489999771118164	13.529999732971191	13.529999732971191
387	9414	2017-07-14	13.31999969482422	13.460000038146973	82084600	13.93000030517578	13.920000076293944	13.920000076293944
388	9415	2017-07-17	13.510000228881836	14.029999732971191	71690800	14.119999885559082	13.800000190734863	13.800000190734863
389	9416	2017-07-18	13.149999618530272	13.289999961853027	78366500	13.529999732971191	13.479999542236328	13.479999542236328
390	9417	2017-07-19	13.40999984741211	13.619999885559082	51957800	13.739999771118164	13.550000190734863	13.550000190734863
391	9418	2017-07-20	13.449999809265137	13.609999656677246	47707500	13.890000343322754	13.800000190734863	13.800000190734863
392	9419	2017-07-21	13.619999885559082	13.699999809265137	51045700	14.050000190734863	13.880000114440918	13.880000114440918
393	9420	2017-07-24	13.970000267028809	14.0	71014900	14.4399995803833	14.15999984741211	14.15999984741211
394	9421	2017-07-25	13.869999885559082	14.289999961853027	98047400	14.31999969482422	14.109999656677246	14.109999656677246
395	9422	2017-07-26	14.399999618530272	15.130000114440918	236083000	15.649999618530272	14.760000228881836	14.760000228881836
396	9423	2017-07-27	13.699999809265137	14.989999771118164	130303700	15.039999961853027	14.119999885559082	14.119999885559082
397	9424	2017-07-28	13.68000030517578	13.850000381469728	66763800	14.100000381469728	13.949999809265137	13.949999809265137
398	9425	2017-07-31	13.470000267028809	14.09000015258789	69108700	14.220000267028809	13.609999656677246	13.609999656677246
399	9426	2017-08-01	13.449999809265137	13.720000267028809	49149900	13.859999656677246	13.710000038146973	13.710000038146973
400	9427	2017-08-02	13.119999885559082	13.8100004196167	67502200	13.93000030517578	13.369999885559082	13.369999885559082
401	9428	2017-08-03	13.079999923706056	13.420000076293944	52557400	13.520000457763672	13.239999771118164	13.239999771118164
402	9429	2017-08-04	13.020000457763672	13.199999809265137	64254000	13.359999656677246	13.119999885559082	13.119999885559082
403	9430	2017-08-07	13.270000457763672	13.329999923706056	57486800	13.56999969482422	13.43000030517578	13.43000030517578
404	9431	2017-08-08	13.079999923706056	13.479999542236328	47338000	13.550000190734863	13.109999656677246	13.109999656677246
405	9432	2017-08-09	12.539999961853027	12.760000228881836	58861500	12.890000343322754	12.829999923706056	12.829999923706056
406	9433	2017-08-10	12.109999656677246	12.699999809265137	83113400	12.920000076293944	12.119999885559082	12.119999885559082
407	9434	2017-08-11	11.880000114440918	12.039999961853027	63558800	12.390000343322754	12.229999542236328	12.229999542236328
408	9435	2017-08-14	12.579999923706056	12.579999923706056	64426100	12.850000381469728	12.760000228881836	12.760000228881836
409	9436	2017-08-15	12.75	13.010000228881836	57990300	13.140000343322754	13.020000457763672	13.020000457763672
410	9437	2017-08-16	12.520000457763672	13.170000076293944	64639400	13.1899995803833	12.630000114440918	12.630000114440918
411	9438	2017-08-17	12.31999969482422	12.460000038146973	47371000	12.649999618530272	12.34000015258789	12.34000015258789
412	9439	2017-08-18	12.25	12.43000030517578	37521700	12.5600004196167	12.369999885559082	12.369999885559082
413	9440	2017-08-21	11.859999656677246	12.420000076293944	58888500	12.420000076293944	12.050000190734863	12.050000190734863
414	9441	2017-08-22	12.100000381469728	12.199999809265137	39033200	12.329999923706056	12.170000076293944	12.170000076293944
415	9442	2017-08-23	11.949999809265137	12.0	44345400	12.539999961853027	12.479999542236328	12.479999542236328
416	9443	2017-08-24	12.390000343322754	12.6899995803833	37269700	12.710000038146973	12.5	12.5
417	9444	2017-08-25	12.25	12.510000228881836	29732000	12.56999969482422	12.43000030517578	12.43000030517578
418	9445	2017-08-28	12.15999984741211	12.529999732971191	35969600	12.550000190734863	12.229999542236328	12.229999542236328
419	9446	2017-08-29	11.93000030517578	12.0	33618100	12.18000030517578	12.149999618530272	12.149999618530272
420	9447	2017-08-30	12.15999984741211	12.1899995803833	43933000	12.68000030517578	12.670000076293944	12.670000076293944
421	9448	2017-08-31	12.789999961853027	12.81999969482422	51822100	13.15999984741211	13.0	13.0
422	9449	2017-09-01	13.039999961853027	13.119999885559082	53158600	13.489999771118164	13.1899995803833	13.1899995803833
423	9450	2017-09-05	12.649999618530272	12.880000114440918	51445500	13.18000030517578	12.920000076293944	12.920000076293944
424	9451	2017-09-06	12.75	13.020000457763672	34182400	13.079999923706056	12.859999656677246	12.859999656677246
425	9452	2017-09-07	12.600000381469728	12.84000015258789	35816900	12.9399995803833	12.630000114440918	12.630000114440918
426	9453	2017-09-08	12.039999961853027	12.56999969482422	60886200	12.609999656677246	12.25	12.25
427	9454	2017-09-11	12.399999618530272	12.460000038146973	43346100	12.739999771118164	12.550000190734863	12.550000190734863
428	9455	2017-09-12	12.210000038146973	12.65999984741211	54413100	12.68000030517578	12.300000190734863	12.300000190734863
429	9456	2017-09-13	12.119999885559082	12.220000267028809	37210700	12.359999656677246	12.220000267028809	12.220000267028809
430	9457	2017-09-14	12.109999656677246	12.149999618530272	37220200	12.460000038146973	12.260000228881836	12.260000228881836
431	9458	2017-09-15	12.3100004196167	12.329999923706056	50337400	12.65999984741211	12.520000457763672	12.520000457763672
432	9459	2017-09-18	12.739999771118164	12.770000457763672	83517400	13.300000190734863	13.079999923706056	13.079999923706056
433	9460	2017-09-19	12.880000114440918	13.25	65455200	13.289999961853027	13.119999885559082	13.119999885559082
434	9461	2017-09-20	12.800000190734863	13.06999969482422	102682400	13.800000190734863	13.739999771118164	13.739999771118164
435	9462	2017-09-21	13.31999969482422	14.0	166821900	14.239999771118164	13.40999984741211	13.40999984741211
436	9463	2017-09-22	13.119999885559082	13.199999809265137	50547000	13.399999618530272	13.300000190734863	13.300000190734863
437	9464	2017-09-25	12.489999771118164	13.25	84172200	13.279999732971191	12.609999656677246	12.609999656677246
438	9465	2017-09-26	12.43000030517578	12.850000381469728	68302000	12.93000030517578	12.449999809265137	12.449999809265137
439	9466	2017-09-27	12.5	12.649999618530272	59947200	12.869999885559082	12.739999771118164	12.739999771118164
440	9467	2017-09-28	12.550000190734863	12.760000228881836	35812300	12.84000015258789	12.739999771118164	12.739999771118164
441	9468	2017-09-29	12.600000381469728	12.770000457763672	33926900	12.81999969482422	12.75	12.75
442	9469	2017-10-02	12.619999885559082	12.800000190734863	34461100	12.850000381469728	12.710000038146973	12.710000038146973
443	9470	2017-10-03	12.699999809265137	12.729999542236328	85174000	13.479999542236328	13.420000076293944	13.420000076293944
444	9471	2017-10-04	13.149999618530272	13.3100004196167	42303200	13.5	13.3100004196167	13.3100004196167
445	9472	2017-10-05	13.210000038146973	13.380000114440918	34758600	13.460000038146973	13.34000015258789	13.34000015258789
446	9473	2017-10-06	13.18000030517578	13.220000267028809	28258700	13.390000343322754	13.229999542236328	13.229999542236328
447	9474	2017-10-09	13.260000228881836	13.260000228881836	54032500	13.829999923706056	13.470000267028809	13.470000267028809
448	9475	2017-10-10	13.4399995803833	13.720000267028809	43304000	13.789999961853027	13.699999809265137	13.699999809265137
449	9476	2017-10-11	13.609999656677246	13.619999885559082	38746600	13.960000038146973	13.880000114440918	13.880000114440918
450	9477	2017-10-12	13.8100004196167	13.850000381469728	69874100	14.369999885559082	14.199999809265137	14.199999809265137
451	9478	2017-10-13	14.119999885559082	14.31999969482422	37515800	14.40999984741211	14.220000267028809	14.220000267028809
452	9479	2017-10-16	14.119999885559082	14.25	34136800	14.350000381469728	14.260000228881836	14.260000228881836
453	9480	2017-10-17	14.140000343322754	14.239999771118164	28995600	14.350000381469728	14.15999984741211	14.15999984741211
454	9481	2017-10-18	13.760000228881836	14.199999809265137	39020300	14.279999732971191	14.06999969482422	14.06999969482422
455	9482	2017-10-19	13.6899995803833	13.850000381469728	33795700	14.039999961853027	13.949999809265137	13.949999809265137
456	9483	2017-10-20	13.800000190734863	14.029999732971191	32538900	14.09000015258789	13.8100004196167	13.8100004196167
457	9484	2017-10-23	13.899999618530272	13.9399995803833	49838000	14.1899995803833	14.100000381469728	14.100000381469728
458	9485	2017-10-24	14.149999618530272	14.199999809265137	84891600	14.359999656677246	14.25	14.25
459	9486	2017-10-25	12.289999961853027	12.949999809265137	166762100	13.130000114440918	12.329999923706056	12.329999923706056
460	9487	2017-10-26	12.0	12.449999809265137	87625400	12.460000038146973	12.010000228881836	12.010000228881836
461	9488	2017-10-27	11.350000381469728	12.170000076293944	115650400	12.1899995803833	11.84000015258789	11.84000015258789
462	9489	2017-10-30	10.649999618530272	11.260000228881836	137785100	11.420000076293944	10.890000343322754	10.890000343322754
463	9490	2017-10-31	10.6899995803833	10.760000228881836	78600000	11.3100004196167	10.989999771118164	10.989999771118164
464	9491	2017-11-01	10.720000267028809	11.25	66875500	11.289999961853027	10.800000190734863	10.800000190734863
465	9492	2017-11-02	10.65999984741211	10.869999885559082	47942500	10.989999771118164	10.850000381469728	10.850000381469728
466	9493	2017-11-03	10.81999969482422	10.949999809265137	44264300	11.130000114440918	11.119999885559082	11.119999885559082
467	9494	2017-11-06	11.640000343322754	12.039999961853027	96349800	12.09000015258789	11.93000030517578	11.93000030517578
468	9495	2017-11-07	11.920000076293944	11.9399995803833	67900200	12.270000457763672	12.050000190734863	12.050000190734863
469	9496	2017-11-08	11.510000228881836	11.9399995803833	59065000	11.949999809265137	11.710000038146973	11.710000038146973
470	9497	2017-11-09	11.029999732971191	11.25	76821200	11.350000381469728	11.119999885559082	11.119999885559082
471	9498	2017-11-10	11.119999885559082	11.220000267028809	50209900	11.43000030517578	11.260000228881836	11.260000228881836