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

1		Date	Low	Open	Volume	High	Close	Adjusted Close
2	4089	2016-01-04	329.010009765625	333.0400085449219	958900	333.4599914550781	333.1000061035156	287.0868530273437
3	4090	2016-01-05	329.1199951171875	334.19000244140625	803200	336.1000061035156	333.9599914550781	287.8280029296875
4	4091	2016-01-06	327.0	327.2799987792969	1138500	331.8999938964844	330.1600036621094	284.552978515625
5	4092	2016-01-07	312.6099853515625	320.6000061035156	1285300	325.6499938964844	315.7300109863281	272.1161804199219
6	4093	2016-01-08	307.0299987792969	317.5599975585937	1500200	319.760009765625	307.7799987792969	265.2644348144531
7	4094	2016-01-11	304.3699951171875	309.07000732421875	1258400	310.0	308.32000732421875	265.72979736328125
8	4095	2016-01-12	307.5899963378906	312.4200134277344	1096800	314.6000061035156	313.5899963378906	270.2718811035156
9	4096	2016-01-13	303.6199951171875	315.2099914550781	1200000	318.42999267578125	304.6099853515625	262.5322265625
10	4097	2016-01-14	299.3099975585937	305.260009765625	1373700	315.45001220703125	310.0	267.177734375
11	4098	2016-01-15	290.4599914550781	298.9599914550781	1972600	299.95001220703125	296.5799865722656	255.611572265625
12	4099	2016-01-19	290.4800109863281	300.3999938964844	1070400	301.760009765625	294.0	253.387939453125
13	4100	2016-01-20	280.54998779296875	288.6700134277344	1685900	294.1499938964844	292.0	251.6641998291016
14	4101	2016-01-21	289.4800109863281	292.7900085449219	1100300	296.8900146484375	289.8999938964844	249.85433959960935
15	4102	2016-01-22	294.989990234375	295.8399963378906	780600	301.8900146484375	300.5599975585937	259.04180908203125
16	4103	2016-01-25	289.20001220703125	300.0599975585937	1010500	300.94000244140625	289.7200012207031	249.69915771484372
17	4104	2016-01-26	291.2699890136719	292.4599914550781	1066100	300.42999267578125	299.260009765625	257.9213562011719
18	4105	2016-01-27	297.3800048828125	299.0	1147300	311.0	302.1199951171875	260.38629150390625
19	4106	2016-01-28	298.0400085449219	302.6099853515625	1023800	307.8099975585937	299.1700134277344	257.8437805175781
20	4107	2016-01-29	301.8999938964844	303.3699951171875	986500	314.3399963378906	314.260009765625	270.849365234375
21	4108	2016-02-01	306.67999267578125	311.9100036621094	754900	314.5	312.25	269.116943359375
22	4109	2016-02-02	298.0199890136719	305.82000732421875	1061300	305.82000732421875	301.2099914550781	259.6019897460937
23	4110	2016-02-03	290.07000732421875	301.70001220703125	1372000	306.9100036621094	304.0599975585937	262.05816650390625
24	4111	2016-02-04	302.25	302.25	1037600	316.0	313.70001220703125	270.3665771484375
25	4112	2016-02-05	306.3500061035156	312.0299987792969	1057600	315.1700134277344	307.75	265.23858642578125
26	4113	2016-02-08	289.3699951171875	301.3599853515625	1162100	301.3599853515625	293.4599914550781	252.92257690429688
27	4114	2016-02-09	286.5199890136719	287.0	878800	297.6099853515625	294.5299987792969	253.84469604492188
28	4115	2016-02-10	297.1300048828125	299.2900085449219	711700	305.7300109863281	298.5599975585937	257.3179931640625
29	4116	2016-02-11	289.0	289.4700012207031	1266300	297.2300109863281	294.2099914550781	253.5688934326172
30	4117	2016-02-12	297.0400085449219	300.17999267578125	941700	307.5	306.79998779296875	264.4197692871094
31	4118	2016-02-16	309.3299865722656	312.0299987792969	764600	315.6499938964844	314.4700012207031	271.0302734375
32	4119	2016-02-17	316.989990234375	318.8399963378906	888100	321.2699890136719	319.8800048828125	275.6930236816406
33	4120	2016-02-18	314.1400146484375	319.5199890136719	660800	320.04998779296875	315.9700012207031	272.3230285644531
34	4121	2016-02-19	307.5899963378906	313.07000732421875	835300	314.54998779296875	314.2900085449219	270.8751525878906
35	4122	2016-02-22	312.25	314.2900085449219	817400	321.7200012207031	316.45001220703125	272.7367553710937
36	4123	2016-02-23	306.4100036621094	315.0	758700	317.4200134277344	309.8599853515625	267.0570678710937
37	4124	2016-02-24	297.8900146484375	304.489990234375	845000	311.8699951171875	307.9800109863281	265.43682861328125
38	4125	2016-02-25	303.8699951171875	309.5899963378906	608600	313.75	313.6199951171875	270.2977294921875
39	4126	2016-02-26	311.9200134277344	316.6000061035156	678200	318.57000732421875	313.9200134277344	270.5562438964844
40	4127	2016-02-29	311.0899963378906	312.6000061035156	870100	315.6300048828125	311.9599914550781	268.8669738769531
41	4128	2016-03-01	314.1300048828125	315.2699890136719	832300	323.0299987792969	322.57000732421875	278.01141357421875
42	4129	2016-03-02	318.3999938964844	320.1000061035156	1051400	327.2300109863281	326.7300109863281	281.5967712402344
43	4130	2016-03-03	320.42999267578125	323.4599914550781	837700	324.9700012207031	323.1400146484375	280.46844482421875
44	4131	2016-03-04	320.70001220703125	323.2799987792969	671700	325.8699951171875	323.760009765625	281.0065002441406
45	4132	2016-03-07	317.8299865722656	320.5199890136719	682400	327.8599853515625	326.7300109863281	283.5843811035156
46	4133	2016-03-08	316.75	323.29998779296875	674500	325.0	320.3999938964844	278.0902099609375
47	4134	2016-03-09	321.0	323.9100036621094	1179000	328.3500061035156	328.3099975585937	284.9557189941406
48	4135	2016-03-10	320.0	329.7699890136719	688300	330.0	324.989990234375	282.0741577148437
49	4136	2016-03-11	326.6499938964844	330.0	905900	340.19000244140625	339.6499938964844	294.7981262207031
50	4137	2016-03-14	334.2099914550781	337.4599914550781	631300	338.9100036621094	337.82000732421875	293.2098999023437
51	4138	2016-03-15	330.3900146484375	333.1300048828125	627100	334.3299865722656	334.1300048828125	290.00714111328125
52	4139	2016-03-16	329.5899963378906	333.1499938964844	674500	335.5	334.07000732421875	289.9550170898437
53	4140	2016-03-17	332.6700134277344	334.2300109863281	864400	344.7300109863281	341.94000244140625	296.7857971191406
54	4141	2016-03-18	339.6300048828125	344.2099914550781	763600	346.9599914550781	342.5599975585937	297.3238830566406
55	4142	2016-03-21	339.0400085449219	342.7699890136719	684600	345.82000732421875	341.9800109863281	296.82061767578125
56	4143	2016-03-22	337.1700134277344	337.1700134277344	490100	342.8299865722656	340.2200012207031	295.2928771972656
57	4144	2016-03-23	337.29998779296875	340.9800109863281	466500	341.8599853515625	339.2300109863281	294.4336853027344
58	4145	2016-03-24	331.7300109863281	336.4700012207031	662300	337.8699951171875	334.2799987792969	290.1373291015625
59	4146	2016-03-28	334.2099914550781	336.0	444600	338.6400146484375	336.9100036621094	292.4200134277344
60	4147	2016-03-29	332.0	336.239990234375	635000	340.42999267578125	339.9100036621094	295.02392578125
61	4148	2016-03-30	340.8099975585937	343.6300048828125	463100	344.9100036621094	341.3699951171875	296.291015625
62	4149	2016-03-31	339.92999267578125	340.3399963378906	511500	344.20001220703125	340.57000732421875	295.5967712402344
63	4150	2016-04-01	335.07000732421875	337.2699890136719	717200	344.5599975585937	342.5299987792969	297.2979736328125
64	4151	2016-04-04	336.239990234375	342.0	553100	343.2900085449219	338.5199890136719	293.81744384765625
65	4152	2016-04-05	331.45001220703125	335.9200134277344	523900	336.6600036621094	334.79998779296875	290.5886535644531
66	4153	2016-04-06	334.0899963378906	334.3999938964844	463500	338.7300109863281	337.20001220703125	292.6717834472656
67	4154	2016-04-07	326.92999267578125	334.3699951171875	529800	335.8699951171875	328.3699951171875	285.0077819824219
68	4155	2016-04-08	330.79998779296875	332.739990234375	360500	335.239990234375	331.6000061035156	287.81121826171875
69	4156	2016-04-11	332.7799987792969	334.9100036621094	434400	337.1600036621094	332.9599914550781	288.9916687011719
70	4157	2016-04-12	332.3299865722656	334.0400085449219	559600	339.8699951171875	339.3099975585937	294.50311279296875
71	4158	2016-04-13	341.4200134277344	343.0	959400	348.6199951171875	348.2900085449219	302.2972717285156
72	4159	2016-04-14	342.0	343.0	833300	356.20001220703125	354.9100036621094	308.0430603027344
73	4160	2016-04-15	353.5899963378906	354.4200134277344	1108100	358.3099975585937	357.739990234375	310.4994201660156
74	4161	2016-04-18	351.04998779296875	353.0	842000	359.45001220703125	358.0	310.7249755859375
75	4162	2016-04-19	361.2000122070313	361.5400085449219	834200	366.30999755859375	364.6600036621094	316.5055847167969
76	4163	2016-04-20	364.4500122070313	365.9400024414063	610100	368.9100036621094	366.9200134277344	318.46710205078125
77	4164	2016-04-21	362.239990234375	364.3599853515625	607900	367.8800048828125	364.0899963378906	316.0108642578125
78	4165	2016-04-22	363.8299865722656	365.1600036621094	512100	369.2099914550781	365.4700012207031	317.2086181640625
79	4166	2016-04-25	360.4700012207031	364.010009765625	482700	365.0	363.6600036621094	315.6376037597656
80	4167	2016-04-26	362.30999755859375	363.739990234375	413400	366.0	365.9599914550781	317.63385009765625
81	4168	2016-04-27	363.80999755859375	366.0	451200	369.3299865722656	367.4700012207031	318.9444885253906
82	4169	2016-04-28	357.67999267578125	363.2000122070313	509400	365.8800048828125	358.8299865722656	311.44537353515625
83	4170	2016-04-29	353.1499938964844	356.6300048828125	586700	358.0400085449219	356.3299865722656	309.2755126953125
84	4171	2016-05-02	355.1199951171875	358.7699890136719	739000	362.6799926757813	361.5	313.76287841796875
85	4172	2016-05-03	352.0799865722656	356.0	485300	356.6300048828125	355.69000244140625	308.72003173828125
86	4173	2016-05-04	350.7300109863281	352.5899963378906	599400	355.5299987792969	352.1700134277344	305.6649780273437
87	4174	2016-05-05	351.1700134277344	352.4200134277344	521600	354.5	352.0799865722656	305.5867919921875
88	4175	2016-05-06	350.2300109863281	350.5599975585937	509500	357.0899963378906	356.010009765625	308.99786376953125
89	4176	2016-05-09	353.2900085449219	355.95001220703125	410700	357.75	355.010009765625	308.1299133300781
90	4177	2016-05-10	355.7699890136719	358.0	456600	360.2999877929688	360.17999267578125	312.6171569824219
91	4178	2016-05-11	353.4200134277344	358.3999938964844	482900	359.7799987792969	353.82000732421875	307.0970153808594
92	4179	2016-05-12	352.67999267578125	356.5599975585937	393800	357.7099914550781	355.6000061035156	308.6419677734375
93	4180	2016-05-13	346.2699890136719	354.7200012207031	559100	357.8500061035156	347.2900085449219	301.42938232421875
94	4181	2016-05-16	347.6099853515625	347.6099853515625	489000	354.1499938964844	351.8299865722656	305.3698425292969
95	4182	2016-05-17	347.6199951171875	350.7799987792969	647200	352.8599853515625	348.82000732421875	302.7572631835937
96	4183	2016-05-18	347.04998779296875	347.04998779296875	625500	356.7099914550781	353.489990234375	306.8105773925781
97	4184	2016-05-19	345.69000244140625	350.3800048828125	554900	353.2200012207031	350.57000732421875	304.2761535644531
98	4185	2016-05-20	352.1700134277344	353.6099853515625	516000	357.3299865722656	354.010009765625	307.2619323730469
99	4186	2016-05-23	353.1700134277344	354.0	341100	356.5299987792969	353.8999938964844	307.1664123535156
100	4187	2016-05-24	356.3999938964844	358.0	611400	361.7099914550781	361.1799926757813	313.485107421875
101	4188	2016-05-25	363.1300048828125	363.4400024414063	485700	365.4700012207031	364.0899963378906	316.0108642578125
102	4189	2016-05-26	361.4400024414063	364.1000061035156	342700	364.8500061035156	363.1000061035156	315.151611328125
103	4190	2016-05-27	363.3399963378906	363.3399963378906	314400	366.0499877929688	365.0899963378906	316.8787536621094
104	4191	2016-05-31	361.989990234375	366.2999877929688	625700	366.2999877929688	363.8500061035156	315.80255126953125
105	4192	2016-06-01	358.8500061035156	361.55999755859375	447500	365.9200134277344	364.5899963378906	316.4447937011719
106	4193	2016-06-02	356.7099914550781	360.8800048828125	518900	363.1600036621094	361.1099853515625	315.4053649902344
107	4194	2016-06-03	351.8800048828125	358.489990234375	473900	359.8800048828125	359.3699951171875	313.8856201171875
108	4195	2016-06-06	358.8800048828125	358.8800048828125	435600	364.4800109863281	362.05999755859375	316.2351379394531
109	4196	2016-06-07	358.8099975585937	363.260009765625	484500	363.6400146484375	359.0599975585937	313.6148681640625
110	4197	2016-06-08	358.3999938964844	358.5599975585937	335700	361.6700134277344	360.3500061035156	314.7416687011719
111	4198	2016-06-09	355.3900146484375	356.6499938964844	331400	359.0	357.9599914550781	312.6542053222656
112	4199	2016-06-10	345.6400146484375	351.5	768400	352.3699951171875	346.9700012207031	303.0551452636719
113	4200	2016-06-13	344.4700012207031	346.1600036621094	532800	350.57000732421875	344.5899963378906	300.9762878417969
114	4201	2016-06-14	339.489990234375	343.0799865722656	748600	344.5899963378906	339.7900085449219	296.7839050292969
115	4202	2016-06-15	339.010009765625	342.3299865722656	747400	344.0799865722656	339.54998779296875	296.57421875
116	4203	2016-06-16	332.010009765625	336.8800048828125	660600	339.8999938964844	339.4599914550781	296.4955139160156
117	4204	2016-06-17	339.5799865722656	340.3299865722656	596900	343.2699890136719	341.8800048828125	298.6093139648437
118	4205	2016-06-20	347.8399963378906	349.510009765625	677600	351.9700012207031	348.42999267578125	304.3302307128906
119	4206	2016-06-21	346.510009765625	349.1099853515625	343200	350.5899963378906	348.0	303.95465087890625
120	4207	2016-06-22	346.739990234375	348.5	442300	351.739990234375	347.6700134277344	303.66650390625
121	4208	2016-06-23	351.9100036621094	352.8099975585937	421200	356.92999267578125	356.8500061035156	311.6845703125
122	4209	2016-06-24	331.010009765625	337.1300048828125	1480700	343.8800048828125	332.510009765625	290.4252014160156
123	4210	2016-06-27	317.6000061035156	326.4800109863281	1230200	326.6300048828125	319.5400085449219	279.0967712402344
124	4211	2016-06-28	318.0	324.3299865722656	648600	326.9700012207031	323.9599914550781	282.9574279785156
125	4212	2016-06-29	327.25	329.0	852800	336.9200134277344	336.739990234375	294.1199035644531
126	4213	2016-06-30	334.2300109863281	337.9599914550781	753600	342.6700134277344	342.5299987792969	299.1770935058594
127	4214	2016-07-01	339.6000061035156	342.0299987792969	475700	346.29998779296875	341.2799987792969	298.085205078125
128	4215	2016-07-05	332.5299987792969	338.6600036621094	513800	339.1700134277344	336.0799865722656	293.5433959960937
129	4216	2016-07-06	329.5799865722656	332.5	708100	338.20001220703125	336.1099853515625	293.5696105957031
130	4217	2016-07-07	331.2099914550781	335.0	776600	337.54998779296875	335.1099853515625	292.69610595703125
131	4218	2016-07-08	339.0400085449219	341.5799865722656	533900	345.3900146484375	345.20001220703125	301.5090637207031
132	4219	2016-07-11	345.1400146484375	348.0400085449219	403800	349.44000244140625	347.5	303.5180053710937
133	4220	2016-07-12	349.54998779296875	350.010009765625	874800	357.8399963378906	357.3699951171875	312.13873291015625
134	4221	2016-07-13	354.010009765625	357.5799865722656	569300	358.8900146484375	357.5	312.2523193359375
135	4222	2016-07-14	352.989990234375	354.5	799400	362.0	355.19000244140625	310.23468017578125
136	4223	2016-07-15	351.1300048828125	355.94000244140625	654400	357.5899963378906	356.8500061035156	311.6845703125
137	4224	2016-07-18	356.79998779296875	357.5599975585937	448400	359.69000244140625	357.7799987792969	312.49688720703125
138	4225	2016-07-19	355.3999938964844	355.4599914550781	353200	357.4800109863281	356.5799865722656	311.4487609863281
139	4226	2016-07-20	355.5799865722656	358.6600036621094	433400	360.7300109863281	359.7799987792969	314.2437438964844
140	4227	2016-07-21	357.6600036621094	359.2799987792969	589400	360.2999877929688	359.5	313.99920654296875
141	4228	2016-07-22	359.2699890136719	360.3999938964844	503900	363.2099914550781	363.0499877929688	317.099853515625
142	4229	2016-07-25	360.0799865722656	363.0	419400	363.7799987792969	361.4200134277344	315.6761779785156
143	4230	2016-07-26	358.6700134277344	360.75	358300	362.739990234375	361.9299926757813	316.12164306640625
144	4231	2016-07-27	361.2099914550781	362.1900024414063	458400	365.6700134277344	363.30999755859375	317.3269348144531
145	4232	2016-07-28	360.6900024414063	362.6400146484375	407300	364.9800109863281	363.3699951171875	317.3793334960937
146	4233	2016-07-29	362.7999877929688	362.8699951171875	648500	367.2200012207031	366.25	319.89483642578125
147	4234	2016-08-01	365.5199890136719	366.6600036621094	806300	368.4500122070313	368.3200073242188	321.7027893066406
148	4235	2016-08-02	364.9800109863281	366.1000061035156	745200	367.9200134277344	367.0799865722656	320.6197814941406
149	4236	2016-08-03	366.3699951171875	367.0799865722656	821800	369.0	368.1600036621094	321.5631103515625
150	4237	2016-08-04	365.6499938964844	367.6700134277344	452400	369.1600036621094	366.25	319.89483642578125
151	4238	2016-08-05	369.010009765625	370.2799987792969	675500	375.260009765625	374.75	327.31903076171875
152	4239	2016-08-08	370.9299926757813	374.5400085449219	550600	375.9500122070313	371.6900024414063	324.6463623046875
153	4240	2016-08-09	368.239990234375	372.5	534600	372.5	368.6499938964844	321.9911193847656
154	4241	2016-08-10	365.510009765625	369.5199890136719	489000	369.5199890136719	366.4400024414063	320.0608215332031
155	4242	2016-08-11	366.2900085449219	366.2900085449219	495600	368.80999755859375	367.3900146484375	320.8905334472656
156	4243	2016-08-12	364.0	365.0	360400	367.0700073242188	366.6000061035156	320.2005615234375
157	4244	2016-08-15	367.7300109863281	368.0	369000	371.7699890136719	370.739990234375	323.81658935546875
158	4245	2016-08-16	366.989990234375	369.1199951171875	312300	370.9500122070313	367.0700073242188	320.6111145019531
159	4246	2016-08-17	366.55999755859375	367.0199890136719	338300	370.4200134277344	370.1000061035156	323.2575988769531
160	4247	2016-08-18	369.0199890136719	369.0199890136719	291200	370.8999938964844	370.7900085449219	323.8602600097656
161	4248	2016-08-19	367.739990234375	369.9299926757813	378900	372.9800109863281	372.0499877929688	324.9607238769531
162	4249	2016-08-22	369.75	371.8999938964844	390600	372.489990234375	371.5499877929688	324.5240173339844
163	4250	2016-08-23	372.1499938964844	374.4800109863281	284000	374.4800109863281	372.2799987792969	325.16162109375
164	4251	2016-08-24	368.3599853515625	371.6499938964844	401400	372.760009765625	369.1199951171875	322.4016418457031
165	4252	2016-08-25	366.6700134277344	368.0	485300	369.3599853515625	368.5	321.86004638671875
166	4253	2016-08-26	368.5199890136719	370.0	362000	373.9100036621094	371.0899963378906	324.1222839355469
167	4254	2016-08-29	371.8599853515625	372.1400146484375	362900	375.7200012207031	373.7999877929688	326.4892578125
168	4255	2016-08-30	373.6000061035156	374.1000061035156	631400	376.6499938964844	376.0	328.410888671875
169	4256	2016-08-31	370.6600036621094	372.5199890136719	618100	374.0400085449219	372.80999755859375	327.61993408203125
170	4257	2016-09-01	366.7200012207031	374.1199951171875	457500	375.8299865722656	372.1700134277344	327.0574645996094
171	4258	2016-09-02	371.9100036621094	374.510009765625	293500	375.6900024414063	373.8500061035156	328.5338134765625
172	4259	2016-09-06	369.760009765625	373.80999755859375	532200	374.489990234375	371.5899963378906	326.5478515625
173	4260	2016-09-07	368.0	369.8599853515625	378500	373.6499938964844	373.5400085449219	328.2614440917969
174	4261	2016-09-08	371.1799926757813	372.0199890136719	380100	373.4400024414063	372.3800048828125	327.24200439453125
175	4262	2016-09-09	362.1300048828125	369.6600036621094	648200	370.1700134277344	362.1799926757813	318.2784729003906
176	4263	2016-09-12	358.4200134277344	360.0	868700	369.3200073242188	368.1000061035156	323.4808044433594
177	4264	2016-09-13	358.8599853515625	365.5700073242188	689200	367.75	360.9100036621094	317.16241455078125
178	4265	2016-09-14	359.2799987792969	361.7799987792969	394500	364.739990234375	360.7000122070313	316.9778137207031
179	4266	2016-09-15	359.3500061035156	360.7000122070313	588900	366.8599853515625	365.5	321.1959533691406
180	4267	2016-09-16	360.1099853515625	362.6400146484375	1122300	366.5799865722656	365.9700012207031	321.60906982421875
181	4268	2016-09-19	366.5199890136719	368.8699951171875	547500	372.4100036621094	367.9599914550781	323.3578186035156
182	4269	2016-09-20	365.7099914550781	371.80999755859375	461800	371.80999755859375	365.7099914550781	321.3805847167969
183	4270	2016-09-21	366.3299865722656	367.6600036621094	488100	371.239990234375	370.3699951171875	325.4756774902344
184	4271	2016-09-22	372.2999877929688	373.6799926757813	556900	375.9500122070313	373.8699951171875	328.5513916015625
185	4272	2016-09-23	365.5499877929688	372.0899963378906	549700	373.260009765625	365.6499938964844	321.32781982421875
186	4273	2016-09-26	359.8999938964844	363.0	487000	364.55999755859375	360.7000122070313	316.9778137207031
187	4274	2016-09-27	358.2900085449219	359.0	496200	362.6099853515625	361.7900085449219	317.9356994628906
188	4275	2016-09-28	359.1400146484375	363.7799987792969	503400	363.7900085449219	361.6799926757813	317.8389587402344
189	4276	2016-09-29	354.0199890136719	360.0	665600	363.6400146484375	357.2300109863281	313.9284362792969
190	4277	2016-09-30	358.0	359.95001220703125	580400	363.8800048828125	362.4599914550781	318.5244445800781
191	4278	2016-10-03	357.7300109863281	361.7000122070313	623200	364.1300048828125	360.07000732421875	316.4242248535156
192	4279	2016-10-04	355.260009765625	360.5	711500	361.5199890136719	356.0299987792969	312.8738708496094
193	4280	2016-10-05	355.6700134277344	357.6300048828125	705800	359.7200012207031	358.239990234375	314.8160095214844
194	4281	2016-10-06	356.0400085449219	358.25	707800	359.2300109863281	356.79998779296875	313.5505676269531
195	4282	2016-10-07	355.5	356.989990234375	789300	358.6000061035156	357.2099914550781	313.9108581542969
196	4283	2016-10-10	357.9800109863281	360.010009765625	461400	362.0	358.79998779296875	315.3080444335937
197	4284	2016-10-11	350.3900146484375	357.260009765625	557300	357.260009765625	351.8699951171875	309.2181396484375
198	4285	2016-10-12	350.3900146484375	352.4700012207031	500400	353.9700012207031	351.1000061035156	308.54150390625
199	4286	2016-10-13	344.4200134277344	348.5199890136719	576400	350.94000244140625	349.3399963378906	306.9948425292969
200	4287	2016-10-14	350.7799987792969	354.79998779296875	790300	357.2699890136719	354.9100036621094	311.8896484375
201	4288	2016-10-17	352.95001220703125	355.4200134277344	624200	356.9700012207031	354.6000061035156	311.61724853515625
202	4289	2016-10-18	355.44000244140625	355.5	704700	359.6700134277344	356.5899963378906	313.3659973144531
203	4290	2016-10-19	352.7200012207031	356.739990234375	813700	357.17999267578125	352.7200012207031	309.9651184082031
204	4291	2016-10-20	348.7799987792969	352.6099853515625	1139100	354.7099914550781	349.1700134277344	306.845458984375
205	4292	2016-10-21	344.4100036621094	345.42999267578125	906900	347.6300048828125	345.54998779296875	303.6641845703125
206	4293	2016-10-24	342.3800048828125	349.32000732421875	987200	349.3999938964844	343.1400146484375	301.5464172363281
207	4294	2016-10-25	341.3399963378906	342.0899963378906	790300	344.42999267578125	341.5400085449219	300.1403503417969
208	4295	2016-10-26	336.8399963378906	340.17999267578125	1149800	341.0	340.1499938964844	298.91876220703125
209	4296	2016-10-27	337.1499938964844	341.6300048828125	703500	342.57000732421875	340.2799987792969	299.0330505371094
210	4297	2016-10-28	337.7699890136719	341.75	614000	342.45001220703125	339.69000244140625	298.5145874023437
211	4298	2016-10-31	339.0199890136719	341.489990234375	809100	343.1400146484375	341.239990234375	299.8766784667969
212	4299	2016-11-01	338.5299987792969	343.3599853515625	796000	343.4200134277344	340.9599914550781	299.6306457519531
213	4300	2016-11-02	337.42999267578125	340.8599853515625	668000	341.7200012207031	338.6099853515625	297.5654602050781
214	4301	2016-11-03	338.7099914550781	339.4700012207031	714000	343.1099853515625	341.1400146484375	299.7887878417969
215	4302	2016-11-04	339.8999938964844	341.3599853515625	1034800	348.7200012207031	345.79998779296875	303.8839416503906
216	4303	2016-11-07	351.9700012207031	352.0400085449219	1080300	358.92999267578125	357.6400146484375	314.28875732421875
217	4304	2016-11-08	351.95001220703125	356.0400085449219	776600	356.8399963378906	353.489990234375	310.64178466796875
218	4305	2016-11-09	349.0400085449219	352.9200134277344	1107400	365.9400024414063	364.4200134277344	320.2468566894531
219	4306	2016-11-10	367.1099853515625	368.8399963378906	1442300	380.2999877929688	375.010009765625	329.55328369140625
220	4307	2016-11-11	367.7900085449219	371.8500061035156	660000	373.9500122070313	371.1900024414063	326.1963195800781
221	4308	2016-11-14	369.7900085449219	373.7799987792969	772900	375.4400024414063	373.80999755859375	328.49871826171875
222	4309	2016-11-15	367.510009765625	373.8200073242188	1096500	374.2200012207031	372.1499938964844	327.0399169921875
223	4310	2016-11-16	367.3900146484375	369.4800109863281	659000	372.2999877929688	367.4500122070313	322.9096069335937
224	4311	2016-11-17	367.0700073242188	368.4500122070313	569100	372.1499938964844	371.3699951171875	326.3544616699219
225	4312	2016-11-18	370.5499877929688	371.2200012207031	468900	375.2000122070313	372.7799987792969	327.5935974121094
226	4313	2016-11-21	372.1000061035156	374.4400024414063	375600	375.0799865722656	374.5700073242188	329.1665954589844
227	4314	2016-11-22	371.3999938964844	375.1199951171875	529100	376.0499877929688	373.05999755859375	327.8395690917969
228	4315	2016-11-23	370.5	372.3800048828125	517800	373.7699890136719	372.989990234375	327.77813720703125
229	4316	2016-11-25	371.1099853515625	373.0299987792969	227100	374.1199951171875	373.6700134277344	328.3757019042969
230	4317	2016-11-28	368.2099914550781	370.9800109863281	501800	372.7999877929688	368.6499938964844	323.96417236328125
231	4318	2016-11-29	366.2200012207031	369.1300048828125	694500	370.9700012207031	368.5499877929688	323.8762512207031
232	4319	2016-11-30	368.6099853515625	372.5700073242188	621900	372.9299926757813	370.7900085449219	325.84478759765625
233	4320	2016-12-01	371.6499938964844	373.80999755859375	930200	381.239990234375	377.2000122070313	331.477783203125
234	4321	2016-12-02	369.3999938964844	377.2099914550781	569000	377.4599914550781	371.3599853515625	326.345703125
235	4322	2016-12-05	371.5400085449219	374.3299865722656	589200	376.7300109863281	374.3500061035156	328.97320556640625
236	4323	2016-12-06	371.3999938964844	375.3399963378906	644200	375.3800048828125	373.9700012207031	328.6393737792969
237	4324	2016-12-07	373.7699890136719	374.4200134277344	503800	380.4400024414063	379.80999755859375	333.7713928222656
238	4325	2016-12-08	377.6400146484375	380.0199890136719	1115200	392.0499877929688	390.3299865722656	345.09686279296875
239	4326	2016-12-09	386.2000122070313	391.8999938964844	934600	391.9500122070313	388.5400085449219	343.514404296875
240	4327	2016-12-12	385.260009765625	394.2799987792969	1460900	396.6400146484375	390.2799987792969	345.0527038574219
241	4328	2016-12-13	389.1300048828125	391.2799987792969	907000	395.0400085449219	392.6400146484375	347.1391906738281
242	4329	2016-12-14	388.80999755859375	391.2200012207031	942700	396.9100036621094	390.0	344.8051452636719
243	4330	2016-12-15	388.80999755859375	391.5199890136719	630200	394.7000122070313	393.75	348.12060546875
244	4331	2016-12-16	391.0	395.2300109863281	1023400	396.3999938964844	392.6199951171875	347.12158203125
245	4332	2016-12-19	389.0	392.25	812200	393.5499877929688	389.7699890136719	344.60174560546875
246	4333	2016-12-20	392.2200012207031	392.4100036621094	716400	399.4599914550781	398.4500122070313	352.2759704589844
247	4334	2016-12-21	392.2099914550781	398.8200073242188	671700	399.0899963378906	393.5299987792969	347.9261169433594
248	4335	2016-12-22	385.3299865722656	390.260009765625	862400	390.260009765625	387.1199951171875	342.2589111328125
249	4336	2016-12-23	384.3500061035156	387.1199951171875	579600	388.8399963378906	385.739990234375	341.038818359375
250	4337	2016-12-27	385.6199951171875	388.010009765625	285500	388.5799865722656	387.489990234375	342.5860290527344
251	4338	2016-12-28	380.7099914550781	388.3800048828125	506100	388.739990234375	381.0299987792969	336.8746337890625
252	4339	2016-12-29	378.9200134277344	381.3399963378906	485300	384.1900024414063	379.0	335.0799255371094
253	4340	2016-12-30	378.6400146484375	381.55999755859375	515600	382.3500061035156	380.5400085449219	336.4414367675781
254	4341	2017-01-03	382.2799987792969	384.6199951171875	743900	387.9500122070313	386.4299926757813	341.6488952636719
255	4342	2017-01-04	383.1600036621094	384.6499938964844	680800	386.9700012207031	386.6600036621094	341.85223388671875
256	4343	2017-01-05	380.0799865722656	384.9800109863281	468400	386.7000122070313	382.5400085449219	338.2096862792969
257	4344	2017-01-06	381.4299926757813	383.5700073242188	453400	385.4700012207031	384.2999877929688	339.7657165527344
258	4345	2017-01-09	380.010009765625	384.3500061035156	505300	385.4299926757813	380.4200134277344	336.3353271484375
259	4346	2017-01-10	378.5499877929688	381.7799987792969	452800	382.2799987792969	380.30999755859375	336.2381591796875
260	4347	2017-01-11	377.1000061035156	379.6700134277344	948800	382.4700012207031	380.9500122070313	336.803955078125
261	4348	2017-01-12	372.2099914550781	379.6199951171875	777400	379.8699951171875	378.2900085449219	334.45220947265625
262	4349	2017-01-13	375.9500122070313	378.6900024414063	620400	386.9500122070313	379.3500061035156	335.389404296875
263	4350	2017-01-17	373.3399963378906	377.1000061035156	647300	377.1000061035156	374.7999877929688	331.3665771484375
264	4351	2017-01-18	373.3900146484375	376.1600036621094	508500	378.0400085449219	378.0	334.19580078125
265	4352	2017-01-19	376.1000061035156	377.6700134277344	456100	379.7000122070313	377.3500061035156	333.6210327148437
266	4353	2017-01-20	378.8299865722656	379.2799987792969	660900	381.6300048828125	381.3999938964844	337.2017822265625
267	4354	2017-01-23	376.0299987792969	381.3399963378906	502800	381.3399963378906	378.05999755859375	334.24884033203125
268	4355	2017-01-24	378.5400085449219	380.1000061035156	615100	383.3900146484375	381.3800048828125	337.18408203125
269	4356	2017-01-25	383.8900146484375	384.9800109863281	597000	388.8200073242188	388.3299865722656	343.3287353515625
270	4357	2017-01-26	378.4100036621094	382.5499877929688	836500	388.2799987792969	379.4200134277344	335.4512634277344
271	4358	2017-01-27	372.8999938964844	380.4500122070313	686900	381.3699951171875	375.05999755859375	331.5965576171875
272	4359	2017-01-30	370.7000122070313	374.80999755859375	591800	375.5299987792969	375.1799926757813	331.70263671875
273	4360	2017-01-31	372.2000122070313	374.6900024414063	714600	375.2699890136719	373.9800109863281	330.6416320800781
274	4361	2017-02-01	370.8699951171875	375.2099914550781	618900	378.1099853515625	373.0	329.77520751953125
275	4362	2017-02-02	365.8299865722656	366.4500122070313	832400	372.4500122070313	371.6400146484375	328.5727844238281
276	4363	2017-02-03	371.5700073242188	372.0	953400	378.6400146484375	378.0	334.19580078125
277	4364	2017-02-06	374.5499877929688	374.5499877929688	546500	378.8299865722656	377.4200134277344	333.6829833984375
278	4365	2017-02-07	376.5199890136719	377.6300048828125	546900	379.0	376.8900146484375	333.21441650390625
279	4366	2017-02-08	373.7999877929688	375.0799865722656	433800	376.260009765625	374.55999755859375	331.1544494628906
280	4367	2017-02-09	375.6900024414063	376.4800109863281	493000	379.9100036621094	378.5700073242188	334.69976806640625
281	4368	2017-02-10	379.8500061035156	380.1900024414063	578300	383.9400024414063	382.8900146484375	338.51910400390625
282	4369	2017-02-13	383.3399963378906	384.739990234375	453300	387.2799987792969	385.8299865722656	341.11834716796875
283	4370	2017-02-14	383.260009765625	385.7999877929688	772300	386.510009765625	384.9800109863281	340.3669738769531
284	4371	2017-02-15	385.2900085449219	385.2900085449219	640000	393.7200012207031	393.0400085449219	347.49285888671875
285	4372	2017-02-16	389.9299926757813	392.6300048828125	503700	393.7000122070313	391.9700012207031	346.5469665527344
286	4373	2017-02-17	388.010009765625	389.760009765625	607400	390.6900024414063	388.760009765625	343.7088317871094
287	4374	2017-02-21	388.9800109863281	390.9400024414063	434300	392.8299865722656	390.1000061035156	344.8935852050781
288	4375	2017-02-22	387.7900085449219	389.0400085449219	421900	390.9500122070313	390.7099914550781	345.43292236328125
289	4376	2017-02-23	388.0	391.4700012207031	387300	391.7699890136719	390.6099853515625	345.3444519042969
290	4377	2017-02-24	385.7300109863281	388.0299987792969	483500	389.1600036621094	389.1600036621094	344.0624694824219
291	4378	2017-02-27	388.2200012207031	389.5499877929688	368600	391.3699951171875	391.0	345.6892395019531
292	4379	2017-02-28	386.9200134277344	389.0400085449219	781800	391.0799865722656	387.4599914550781	342.5594482421875
293	4380	2017-03-01	392.7900085449219	394.25	791500	399.1700134277344	397.80999755859375	351.71014404296875
294	4381	2017-03-02	391.4200134277344	395.1499938964844	475100	395.3800048828125	391.6499938964844	348.4537658691406
295	4382	2017-03-03	389.4200134277344	392.0299987792969	340900	392.9299926757813	390.1700134277344	347.1370544433594
296	4383	2017-03-06	385.760009765625	387.7200012207031	366100	388.9400024414063	387.6600036621094	344.9037780761719
297	4384	2017-03-07	384.2000122070313	387.05999755859375	360700	387.6499938964844	385.3500061035156	342.8486633300781
298	4385	2017-03-08	384.3699951171875	387.9800109863281	416200	389.0299987792969	384.5499877929688	342.13677978515625
299	4386	2017-03-09	381.9299926757813	385.3200073242188	393700	386.9599914550781	384.2699890136719	341.8877258300781
300	4387	2017-03-10	383.8900146484375	387.3299865722656	483400	387.989990234375	384.5799865722656	342.16357421875
301	4388	2017-03-13	383.1099853515625	385.6199951171875	404300	386.1300048828125	384.8900146484375	342.4393920898437
302	4389	2017-03-14	381.3399963378906	383.1900024414063	353400	386.0899963378906	383.2900085449219	341.015869140625
303	4390	2017-03-15	384.1000061035156	385.3999938964844	433500	388.9700012207031	388.2200012207031	345.402099609375
304	4391	2017-03-16	387.25	389.1099853515625	535600	392.1199951171875	390.0	346.9857177734375
305	4392	2017-03-17	382.6199951171875	391.2300109863281	672200	391.2300109863281	382.8500061035156	340.6242980957031
306	4393	2017-03-20	378.8699951171875	382.1199951171875	436100	382.4400024414063	380.4500122070313	338.48907470703125
307	4394	2017-03-21	374.0899963378906	383.0	610500	383.1199951171875	375.1600036621094	333.78253173828125
308	4395	2017-03-22	372.0	373.5799865722656	343800	376.2099914550781	375.4700012207031	334.058349609375
309	4396	2017-03-23	374.5	374.5	418100	379.3200073242188	375.3999938964844	333.9960327148437
310	4397	2017-03-24	372.2300109863281	376.7699890136719	318400	377.9599914550781	374.4100036621094	333.115234375
311	4398	2017-03-27	368.0	369.260009765625	614100	375.0499877929688	375.0	333.6402282714844
312	4399	2017-03-28	373.6099853515625	373.7799987792969	593800	381.8800048828125	380.6300048828125	338.64923095703125
313	4400	2017-03-29	377.5899963378906	378.5199890136719	461600	380.9200134277344	379.4100036621094	337.5637512207031
314	4401	2017-03-30	378.1000061035156	378.1000061035156	483800	384.1300048828125	383.0400085449219	340.7934265136719
315	4402	2017-03-31	381.5700073242188	382.5799865722656	434600	386.239990234375	383.510009765625	341.2115478515625
316	4403	2017-04-03	378.1600036621094	383.8299865722656	502200	385.2000122070313	382.0899963378906	339.9481506347656
317	4404	2017-04-04	379.0700073242188	381.2300109863281	407500	381.8800048828125	380.7999877929688	338.8005065917969
318	4405	2017-04-05	380.2000122070313	383.4800109863281	467000	386.7900085449219	380.9100036621094	338.8983154296875
319	4406	2017-04-06	380.239990234375	381.25	330700	385.4400024414063	384.1000061035156	341.73651123046875
320	4407	2017-04-07	381.7200012207031	381.7200012207031	550100	389.2999877929688	386.0199890136719	343.4447631835937
321	4408	2017-04-10	384.1400146484375	386.0799865722656	390300	389.0299987792969	385.8900146484375	343.3290100097656
322	4409	2017-04-11	379.5499877929688	383.6799926757813	442000	384.5199890136719	384.0499877929688	341.6920166015625
323	4410	2017-04-12	380.3800048828125	382.9299926757813	377900	384.760009765625	381.4400024414063	339.369873046875
324	4411	2017-04-13	378.010009765625	378.8599853515625	366700	384.5400085449219	379.0	337.19903564453125
325	4412	2017-04-17	379.7999877929688	381.1799926757813	426700	384.1000061035156	383.7999877929688	341.4696044921875
326	4413	2017-04-18	379.7200012207031	381.5899963378906	498500	384.2300109863281	383.6099853515625	341.3005065917969
327	4414	2017-04-19	375.5199890136719	385.1300048828125	687200	385.8500061035156	377.1000061035156	335.5085144042969
328	4415	2017-04-20	375.6700134277344	378.3500061035156	725800	382.8399963378906	381.5899963378906	339.5033569335937
329	4416	2017-04-21	376.7999877929688	379.6900024414063	493800	381.3800048828125	378.05999755859375	336.3626708984375
330	4417	2017-04-24	384.1199951171875	385.9299926757813	595800	389.1099853515625	386.6499938964844	344.0053100585937
331	4418	2017-04-25	385.3599853515625	388.8399963378906	545100	388.8399963378906	388.1900024414063	345.3754577636719
332	4419	2017-04-26	387.1000061035156	388.4500122070313	465300	391.8999938964844	388.8699951171875	345.9803771972656
333	4420	2017-04-27	385.510009765625	390.1600036621094	371400	391.0400085449219	390.7099914550781	347.61749267578125
334	4421	2017-04-28	384.2900085449219	390.0	580500	391.3599853515625	384.5700073242188	342.1546630859375
335	4422	2017-05-01	383.0	387.2000122070313	585700	387.2000122070313	383.0	340.75787353515625
336	4423	2017-05-02	382.30999755859375	383.5700073242188	379800	384.8900146484375	384.5	342.0924072265625
337	4424	2017-05-03	383.010009765625	384.0700073242188	375400	385.5499877929688	384.2900085449219	341.90557861328125
338	4425	2017-05-04	381.2999877929688	386.3999938964844	460200	386.3999938964844	383.30999755859375	341.0336303710937
339	4426	2017-05-05	381.3999938964844	382.7699890136719	536300	383.80999755859375	383.760009765625	341.4339904785156
340	4427	2017-05-08	380.7699890136719	384.6400146484375	336900	384.9599914550781	382.3800048828125	340.2061767578125
341	4428	2017-05-09	379.6499938964844	382.3200073242188	472700	383.8599853515625	380.5	338.5335693359375
342	4429	2017-05-10	377.8500061035156	380.5799865722656	404900	382.4700012207031	382.2699890136719	340.1083374023437
343	4430	2017-05-11	378.55999755859375	380.3999938964844	454300	383.3500061035156	382.8699951171875	340.6421813964844
344	4431	2017-05-12	381.1900024414063	381.739990234375	458100	385.2000122070313	385.1199951171875	342.6439819335937
345	4432	2017-05-15	385.3599853515625	386.6000061035156	556000	391.4500122070313	389.3599853515625	346.4163818359375
346	4433	2017-05-16	387.7099914550781	389.760009765625	594000	392.2799987792969	391.2999877929688	348.14239501953125
347	4434	2017-05-17	381.6499938964844	391.2999877929688	859400	391.2999877929688	383.6700134277344	341.3539428710937
348	4435	2017-05-18	381.8399963378906	382.6300048828125	1011300	392.8299865722656	388.4800109863281	345.6334533691406
349	4436	2017-05-19	388.5499877929688	389.5199890136719	681900	394.9700012207031	393.3200073242188	349.9396667480469
350	4437	2017-05-22	394.5799865722656	395.6900024414063	663900	399.0	396.2799987792969	352.5731811523437
351	4438	2017-05-23	395.1799926757813	396.3399963378906	726200	398.30999755859375	395.9700012207031	352.29736328125
352	4439	2017-05-24	393.0	396.9599914550781	493000	396.9599914550781	396.30999755859375	352.5997619628906
353	4440	2017-05-25	397.6799926757813	399.5799865722656	969600	407.9299926757813	406.3599853515625	361.5413513183594
354	4441	2017-05-26	403.1199951171875	404.239990234375	737300	407.75	407.0199890136719	362.1286010742188
355	4442	2017-05-30	404.739990234375	404.8399963378906	746500	408.5499877929688	406.8200073242188	361.9506530761719
356	4443	2017-05-31	406.0899963378906	408.0	917200	409.5799865722656	409.239990234375	364.1036987304688
357	4444	2017-06-01	407.7900085449219	408.2799987792969	1324100	414.0899963378906	413.3800048828125	370.0476684570313
358	4445	2017-06-02	410.2300109863281	411.7999877929688	878700	416.5400085449219	414.7099914550781	371.23822021484375
359	4446	2017-06-05	413.9100036621094	414.7300109863281	424700	417.7099914550781	414.2200012207031	370.7996215820313
360	4447	2017-06-06	411.0499877929688	411.30999755859375	667200	416.55999755859375	413.8299865722656	370.4505004882813
361	4448	2017-06-07	413.2699890136719	415.4700012207031	584300	415.8500061035156	413.7999877929688	370.4237060546875
362	4449	2017-06-08	413.6099853515625	413.7999877929688	683300	417.6300048828125	415.2300109863281	371.7037658691406
363	4450	2017-06-09	415.3599853515625	416.5700073242188	679200	419.0400085449219	418.5	374.6310119628906
364	4451	2017-06-12	416.8999938964844	417.75	783700	420.0	418.30999755859375	374.46099853515625
365	4452	2017-06-13	416.8599853515625	419.30999755859375	373800	421.25	419.30999755859375	375.3561401367188
366	4453	2017-06-14	416.7699890136719	417.8699951171875	519300	421.6099853515625	421.489990234375	377.3075256347656
367	4454	2017-06-15	417.4599914550781	418.7999877929688	475400	422.6199951171875	422.3699951171875	378.0953063964844
368	4455	2017-06-16	419.6900024414063	423.2200012207031	1182100	423.4700012207031	420.510009765625	376.4303283691406
369	4456	2017-06-19	421.9599914550781	423.239990234375	573000	428.4700012207031	428.3800048828125	383.475341796875
370	4457	2017-06-20	424.5400085449219	426.5	487500	427.6600036621094	424.6900024414063	380.172119140625
371	4458	2017-06-21	420.3399963378906	425.7799987792969	580500	426.0299987792969	420.739990234375	376.6361999511719
372	4459	2017-06-22	419.4500122070313	420.2900085449219	359800	424.739990234375	423.1700134277344	378.8114318847656
373	4460	2017-06-23	420.260009765625	424.3500061035156	811800	426.1300048828125	421.6199951171875	377.42388916015625
374	4461	2017-06-26	422.260009765625	423.5899963378906	389600	426.2200012207031	424.6900024414063	380.172119140625
375	4462	2017-06-27	421.8200073242188	425.8699951171875	416700	426.5	422.1300048828125	377.8804626464844
376	4463	2017-06-28	422.6199951171875	426.3200073242188	391400	427.1900024414063	426.8500061035156	382.1056518554688
377	4464	2017-06-29	421.0499877929688	429.8999938964844	748900	430.8399963378906	423.239990234375	378.8741455078125
378	4465	2017-06-30	422.2799987792969	425.7999877929688	502000	426.8699951171875	422.4100036621094	378.131103515625
379	4466	2017-07-03	425.0400085449219	425.9200134277344	379900	430.9100036621094	428.8200073242188	383.8692932128906
380	4467	2017-07-05	426.260009765625	428.8200073242188	446700	429.9200134277344	428.7699890136719	383.8245239257813
381	4468	2017-07-06	424.9400024414063	426.989990234375	335400	428.5700073242188	425.1900024414063	380.6197509765625
382	4469	2017-07-07	425.9500122070313	427.5499877929688	390000	433.0400085449219	432.3800048828125	387.0561218261719
383	4470	2017-07-10	431.2300109863281	431.7099914550781	517000	438.8500061035156	436.239990234375	390.5114135742188
384	4471	2017-07-11	429.6700134277344	436.739990234375	507200	437.010009765625	431.9100036621094	386.6352844238281
385	4472	2017-07-12	432.1400146484375	433.5	468600	436.5199890136719	435.2900085449219	389.6610107421875
386	4473	2017-07-13	435.1400146484375	436.6600036621094	477600	438.5700073242188	437.8800048828125	391.9794921875
387	4474	2017-07-14	435.2699890136719	436.4299926757813	766200	442.8399963378906	438.3399963378906	392.3912658691406
388	4475	2017-07-17	422.8800048828125	428.0	1247300	431.7699890136719	424.6300048828125	380.118408203125
389	4476	2017-07-18	420.2000122070313	421.9200134277344	848100	427.1499938964844	426.8800048828125	382.1326293945313
390	4477	2017-07-19	424.760009765625	429.0400085449219	517200	429.5799865722656	426.4599914550781	381.7566223144531
391	4478	2017-07-20	425.0199890136719	426.55999755859375	396600	427.6000061035156	427.2799987792969	382.49072265625
392	4479	2017-07-21	425.4500122070313	426.0	440700	429.5499877929688	428.6499938964844	383.7170715332031
393	4480	2017-07-24	427.3500061035156	427.6199951171875	372400	429.0799865722656	428.3200073242188	383.4216918945313
394	4481	2017-07-25	430.1400146484375	432.0	531000	434.0	431.3500061035156	386.1339721679688
395	4482	2017-07-26	431.260009765625	432.4400024414063	739200	435.5299987792969	432.7099914550781	387.3514709472656
396	4483	2017-07-27	421.9599914550781	434.4400024414063	538300	435.3500061035156	425.510009765625	380.9062194824219
397	4484	2017-07-28	421.8999938964844	425.0	444400	426.0899963378906	424.0	379.5544738769531
398	4485	2017-07-31	424.6499938964844	426.4800109863281	578000	427.989990234375	426.5299987792969	381.8192443847656
399	4486	2017-08-01	427.3200073242188	429.6700134277344	440900	431.7900085449219	429.9800109863281	384.9075622558594
400	4487	2017-08-02	424.3500061035156	428.55999755859375	394800	429.9400024414063	425.5499877929688	380.9419860839844
401	4488	2017-08-03	424.0	424.3500061035156	442000	427.0899963378906	426.010009765625	381.3537902832031
402	4489	2017-08-04	425.989990234375	428.6099853515625	412600	429.1499938964844	426.510009765625	381.8013916015625
403	4490	2017-08-07	426.0199890136719	427.0400085449219	279500	428.760009765625	427.8699951171875	383.0187683105469
404	4491	2017-08-08	427.010009765625	427.7999877929688	397800	431.9200134277344	428.8200073242188	383.8692932128906
405	4492	2017-08-09	425.260009765625	426.30999755859375	350600	431.5700073242188	431.3399963378906	386.1250915527344
406	4493	2017-08-10	422.3800048828125	428.8699951171875	488200	430.0499877929688	422.6900024414063	378.3818359375
407	4494	2017-08-11	422.1400146484375	422.1499938964844	807100	428.2300109863281	424.1600036621094	379.69769287109375
408	4495	2017-08-14	426.25	427.7900085449219	453300	429.75	428.05999755859375	383.1889343261719
409	4496	2017-08-15	426.9400024414063	429.8800048828125	372800	431.1199951171875	428.25	383.3590087890625
410	4497	2017-08-16	426.5199890136719	431.739990234375	326100	431.7699890136719	427.0700073242188	382.3027038574219
411	4498	2017-08-17	419.7000122070313	426.9100036621094	443900	428.3299865722656	419.9400024414063	375.9200744628906
412	4499	2017-08-18	414.3800048828125	417.2099914550781	1015000	419.760009765625	416.5499877929688	372.8854370117188
413	4500	2017-08-21	411.7999877929688	416.3599853515625	526100	416.3599853515625	415.3699951171875	371.8291320800781
414	4501	2017-08-22	416.5700073242188	416.5700073242188	355900	422.2799987792969	421.3699951171875	377.20013427734375
415	4502	2017-08-23	416.4100036621094	418.4100036621094	387400	420.25	418.0700073242188	374.2460632324219
416	4503	2017-08-24	415.739990234375	419.3699951171875	308500	419.9599914550781	415.9400024414063	372.3394165039063
417	4504	2017-08-25	416.2200012207031	417.4299926757813	466700	419.7999877929688	416.3699951171875	372.7242431640625
418	4505	2017-08-28	413.7099914550781	417.3299865722656	499400	418.760009765625	414.3399963378906	370.9070129394531
419	4506	2017-08-29	408.6199951171875	410.5	505500	415.5	414.1300048828125	370.7190856933594
420	4507	2017-08-30	413.9200134277344	414.760009765625	404800	417.9400024414063	416.2000122070313	372.5721130371094
421	4508	2017-08-31	415.5400085449219	415.7099914550781	501600	420.2799987792969	419.010009765625	377.3543090820313
422	4509	2017-09-01	420.6300048828125	422.3500061035156	441900	424.2799987792969	421.7799987792969	379.8487854003906
423	4510	2017-09-05	413.0400085449219	419.4700012207031	615500	421.489990234375	413.6499938964844	372.5270690917969
424	4511	2017-09-06	411.8900146484375	415.3800048828125	430000	417.7000122070313	412.1900024414063	371.2122192382813
425	4512	2017-09-07	409.4100036621094	413.75	483300	414.3999938964844	414.25	373.0673522949219
426	4513	2017-09-08	412.6400146484375	413.1700134277344	316400	417.7699890136719	415.9500122070313	374.5984497070313
427	4514	2017-09-11	417.489990234375	417.489990234375	443200	426.0400085449219	424.0400085449219	381.8841247558594
428	4515	2017-09-12	424.6900024414063	426.1400146484375	333900	428.7000122070313	428.5700073242188	385.9637756347656
429	4516	2017-09-13	424.0799865722656	428.3699951171875	401000	428.3999938964844	425.5199890136719	383.217041015625
430	4517	2017-09-14	424.4299926757813	425.7900085449219	468300	427.0	425.6900024414063	383.3700866699219
431	4518	2017-09-15	423.1300048828125	426.739990234375	850200	429.3900146484375	428.7200012207031	386.0989685058594
432	4519	2017-09-18	428.5499877929688	429.3900146484375	455400	431.7099914550781	429.4400024414063	386.7472229003906
433	4520	2017-09-19	428.9500122070313	430.6900024414063	361900	433.7099914550781	432.3900146484375	389.4039916992188
434	4521	2017-09-20	431.3599853515625	434.3699951171875	398900	435.2000122070313	434.0700073242188	390.9170227050781
435	4522	2017-09-21	431.3999938964844	434.7300109863281	293300	435.8699951171875	433.6300048828125	390.5207824707031
436	4523	2017-09-22	431.9100036621094	433.0299987792969	285800	437.1400146484375	435.489990234375	392.1958923339844
437	4524	2017-09-25	433.1799926757813	435.489990234375	288600	437.7999877929688	437.6300048828125	394.12310791015625
438	4525	2017-09-26	433.7999877929688	438.6600036621094	308400	438.6600036621094	434.3999938964844	391.2142028808594
439	4526	2017-09-27	433.8699951171875	438.2699890136719	410200	438.6799926757813	438.3999938964844	394.81646728515625
440	4527	2017-09-28	439.5199890136719	442.0	473500	446.6499938964844	446.1099853515625	401.7600708007813
441	4528	2017-09-29	443.55999755859375	445.0	457700	448.5299987792969	447.0899963378906	402.64263916015625
442	4529	2017-10-02	447.010009765625	447.7300109863281	416300	450.489990234375	449.9500122070313	405.2183837890625
443	4530	2017-10-03	446.8699951171875	449.4200134277344	540500	450.8999938964844	450.7900085449219	405.9747619628906
444	4531	2017-10-04	448.989990234375	450.8500061035156	839700	457.9400024414063	457.9100036621094	412.386962890625
445	4532	2017-10-05	456.9599914550781	458.55999755859375	642200	465.6099853515625	464.4299926757813	418.25872802734375
446	4533	2017-10-06	459.3900146484375	464.4299926757813	458400	465.8699951171875	463.2200012207031	417.1690979003906
447	4534	2017-10-09	461.6600036621094	464.9100036621094	339300	465.80999755859375	462.4500122070313	416.4756164550781
448	4535	2017-10-10	461.6300048828125	463.25	687300	465.489990234375	465.489990234375	419.2134094238281
449	4536	2017-10-11	460.1600036621094	474.0	1031800	474.3699951171875	473.9299926757813	426.8143005371094
450	4537	2017-10-12	473.989990234375	476.0	1241700	485.2300109863281	480.5899963378906	432.8121948242188
451	4538	2017-10-13	475.0700073242188	480.510009765625	639700	483.55999755859375	475.489990234375	428.21923828125
452	4539	2017-10-16	474.7300109863281	476.6300048828125	425400	478.75	477.9599914550781	430.4436950683594
453	4540	2017-10-17	472.7999877929688	477.2200012207031	431700	478.4599914550781	475.5499877929688	428.2733154296875
454	4541	2017-10-18	474.3500061035156	477.4299926757813	414800	477.8800048828125	477.5	430.0293884277344
455	4542	2017-10-19	472.239990234375	474.0	464100	477.6400146484375	476.7900085449219	429.3899841308594
456	4543	2017-10-20	475.1900024414063	489.7900085449219	531300	489.7900085449219	476.6199951171875	429.2369079589844
457	4544	2017-10-23	473.7300109863281	476.989990234375	436600	479.4700012207031	474.3900146484375	427.2285461425781
458	4545	2017-10-24	472.0400085449219	477.6499938964844	510400	478.2799987792969	473.7200012207031	426.6252136230469
459	4546	2017-10-25	465.1499938964844	473.7200012207031	644000	474.80999755859375	469.1499938964844	422.509521484375
460	4547	2017-10-26	470.6700134277344	472.1799926757813	495200	475.2999877929688	473.4800109863281	426.4090881347656
461	4548	2017-10-27	470.6600036621094	473.6900024414063	432600	477.8599853515625	475.1300048828125	427.8949890136719
462	4549	2017-10-30	471.6000061035156	475.3299865722656	320900	475.6600036621094	472.2900085449219	425.3373718261719
463	4550	2017-10-31	470.239990234375	471.7200012207031	413100	473.1799926757813	470.8299865722656	424.0224609375
464	4551	2017-11-01	468.7999877929688	473.2099914550781	449300	473.8500061035156	469.2900085449219	422.6355895996094
465	4552	2017-11-02	469.3299865722656	469.4299926757813	528800	476.9100036621094	474.9200134277344	427.7059020996094
466	4553	2017-11-03	472.1000061035156	473.2300109863281	435600	480.1700134277344	479.1099853515625	431.4794006347656
467	4554	2017-11-06	475.0499877929688	478.75	241600	479.7900085449219	475.6099853515625	428.3273315429688
468	4555	2017-11-07	472.2300109863281	475.2099914550781	240400	479.5299987792969	473.3699951171875	426.3100280761719
469	4556	2017-11-08	470.9599914550781	472.1400146484375	362200	473.9299926757813	472.2000122070313	425.25634765625
470	4557	2017-11-09	462.510009765625	469.3599853515625	454700	471.989990234375	466.6000061035156	420.2130432128906
471	4558	2017-11-10	463.5700073242188	466.1499938964844	304000	468.8800048828125	465.8299865722656	419.5195617675781