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

1		Date	Low	Open	Volume	High	Close	Adjusted Close
2	5089	2016-01-04	51.81999969482422	52.70000076293945	1273200	52.720001220703125	52.400001525878906	39.68549346923828
3	5090	2016-01-05	51.66999816894531	52.56999969482422	1136100	52.79999923706055	52.06999969482422	39.435577392578125
4	5091	2016-01-06	50.720001220703125	51.34000015258789	1350700	51.560001373291016	50.84000015258789	38.504024505615234
5	5092	2016-01-07	49.83000183105469	50.02000045776367	1789200	50.5	49.869998931884766	37.76939392089844
6	5093	2016-01-08	49.41999816894531	50.33000183105469	1664900	50.380001068115234	49.47999954223633	37.47402191162109
7	5094	2016-01-11	49.040000915527344	49.959999084472656	1334800	50.0099983215332	49.459999084472656	37.45888137817383
8	5095	2016-01-12	48.970001220703125	49.959999084472656	1244400	50.29999923706055	49.75	37.67850875854492
9	5096	2016-01-13	48.040000915527344	50.040000915527344	2225900	50.22999954223633	48.20000076293945	36.50460052490234
10	5097	2016-01-14	47.25	48.310001373291016	2377400	48.59999847412109	48.40999984741211	36.66364288330078
11	5098	2016-01-15	45.84000015258789	47.20000076293945	2150200	47.27000045776367	46.11000061035156	34.921722412109375
12	5099	2016-01-19	46.09999847412109	46.7599983215332	2367100	47.060001373291016	46.290000915527344	35.05805969238281
13	5100	2016-01-20	44.369998931884766	45.4900016784668	2355500	45.63999938964844	45.2599983215332	34.27798080444336
14	5101	2016-01-21	45.5099983215332	45.790000915527344	2505400	47.02000045776367	46.77000045776367	35.42158508300781
15	5102	2016-01-22	47.290000915527344	47.65999984741211	2809900	49.0	48.970001220703125	37.5323486328125
16	5103	2016-01-25	46.91999816894531	48.650001525878906	1735700	48.709999084472656	46.970001220703125	35.99946212768555
17	5104	2016-01-26	47.2599983215332	47.630001068115234	1431300	48.40999984741211	48.0099983215332	36.79656982421875
18	5105	2016-01-27	47.91999816894531	48.08000183105469	1560400	49.33000183105469	48.63999938964844	37.279422760009766
19	5106	2016-01-28	48.970001220703125	49.650001525878906	2106400	50.59000015258789	50.54999923706055	38.74332046508789
20	5107	2016-01-29	49.880001068115234	50.970001220703125	1787200	51.29999923706055	51.2400016784668	39.27215576171875
21	5108	2016-02-01	50.560001373291016	51.119998931884766	1265300	51.2599983215332	51.15999984741211	39.21083450317383
22	5109	2016-02-02	49.38999938964844	49.959999084472656	1367700	50.11000061035156	49.93999862670898	38.275787353515625
23	5110	2016-02-03	49.630001068115234	50.77000045776367	1534500	51.209999084472656	50.900001525878906	39.01156997680664
24	5111	2016-02-04	51.220001220703125	51.27000045776367	1388600	52.08000183105469	51.63999938964844	39.5787353515625
25	5112	2016-02-05	50.93999862670898	51.40999984741211	1212300	51.63999938964844	51.16999816894531	39.218509674072266
26	5113	2016-02-08	49.459999084472656	50.4900016784668	2499500	50.630001068115234	49.75	38.130165100097656
27	5114	2016-02-09	48.08000183105469	48.880001068115234	2168400	49.68999862670898	48.72999954223633	37.34839630126953
28	5115	2016-02-10	47.400001525878906	48.90999984741211	1677000	49.66999816894531	47.5099983215332	36.413352966308594
29	5116	2016-02-11	46.08000183105469	46.56999969482422	2186100	46.869998931884766	46.70000076293945	35.792537689208984
30	5117	2016-02-12	47.38999938964844	47.41999816894531	1259900	49.09000015258789	49.060001373291016	37.6013298034668
31	5118	2016-02-16	48.91999816894531	49.90999984741211	1508900	50.15999984741211	50.0099983215332	38.32944107055664
32	5119	2016-02-17	50.41999816894531	50.709999084472656	1438300	51.79999923706055	51.709999084472656	39.63237762451172
33	5120	2016-02-18	51.209999084472656	52.13999938964844	1322400	52.13999938964844	51.63999938964844	39.5787353515625
34	5121	2016-02-19	50.400001525878906	50.70000076293945	1221300	51.869998931884766	51.75	39.663028717041016
35	5122	2016-02-22	51.34000015258789	52.41999816894531	1480000	52.619998931884766	51.54999923706055	39.509742736816406
36	5123	2016-02-23	50.45000076293945	51.4900016784668	2067000	51.88999938964844	50.58000183105469	38.76630401611328
37	5124	2016-02-24	47.400001525878906	49.22999954223633	2815200	49.540000915527344	49.5099983215332	37.94622039794922
38	5125	2016-02-25	49.41999816894531	49.810001373291016	1276700	50.33000183105469	50.0	38.32176971435547
39	5126	2016-02-26	50.15999984741211	50.59000015258789	1077300	50.95000076293945	50.59000015258789	38.77397155761719
40	5127	2016-02-29	50.459999084472656	50.59999847412109	1337500	51.18999862670898	50.970001220703125	39.065216064453125
41	5128	2016-03-01	51.65999984741211	51.790000915527344	1902800	52.630001068115234	52.22999954223633	40.03092575073242
42	5129	2016-03-02	51.18000030517578	51.88999938964844	1383200	52.34999847412109	52.209999084472656	40.01559448242188
43	5130	2016-03-03	52.060001373291016	52.290000915527344	873400	52.880001068115234	52.810001373291016	40.4754638671875
44	5131	2016-03-04	52.630001068115234	52.88999938964844	1145400	53.720001220703125	53.59999847412109	41.080936431884766
45	5132	2016-03-07	53.119998931884766	53.25	1247700	54.43999862670898	54.38999938964844	41.68642044067383
46	5133	2016-03-08	53.560001373291016	53.83000183105469	1447200	54.290000915527344	54.130001068115234	41.48715591430664
47	5134	2016-03-09	54.31999969482422	54.36000061035156	2448000	55.4900016784668	55.2400016784668	42.33789443969727
48	5135	2016-03-10	54.369998931884766	55.400001525878906	1623700	55.79999923706055	54.90999984741211	42.0849723815918
49	5136	2016-03-11	55.5099983215332	55.7599983215332	1435000	56.15999984741211	56.06999969482422	42.97404479980469
50	5137	2016-03-14	55.5	55.7599983215332	1232200	56.18999862670898	55.95000076293945	42.88207626342773
51	5138	2016-03-15	55.20000076293945	55.369998931884766	1065000	55.86000061035156	55.83000183105469	42.79009628295898
52	5139	2016-03-16	55.72999954223633	55.790000915527344	1470200	57.040000915527344	56.84000015258789	43.564186096191406
53	5140	2016-03-17	57.2400016784668	57.56999969482422	2024800	58.63999938964844	58.34999847412109	44.72151184082031
54	5141	2016-03-18	57.540000915527344	58.47999954223633	1593400	58.59999847412109	57.65999984741211	44.19267654418945
55	5142	2016-03-21	57.31999969482422	57.66999816894531	975000	58.040000915527344	57.56999969482422	44.12368774414063
56	5143	2016-03-22	57.06999969482422	57.18999862670898	1272900	57.7599983215332	57.45000076293945	44.0317268371582
57	5144	2016-03-23	56.52000045776367	56.95000076293945	835500	57.04999923706055	56.68999862670898	43.44922637939453
58	5145	2016-03-24	55.38999938964844	55.88999938964844	1320900	55.91999816894531	55.84999847412109	42.80541610717773
59	5146	2016-03-28	55.90999984741211	56.11000061035156	634900	56.75	56.68999862670898	43.44922637939453
60	5147	2016-03-29	55.84000015258789	56.380001068115234	1178200	57.33000183105469	57.25	43.87843322753906
61	5148	2016-03-30	57.63999938964844	57.650001525878906	1230200	58.5	58.25	44.64486312866211
62	5149	2016-03-31	57.54999923706055	58.119998931884766	1308500	58.810001373291016	57.560001373291016	44.11602020263672
63	5150	2016-04-01	56.31999969482422	56.869998931884766	1044700	57.709999084472656	57.68000030517578	44.2079963684082
64	5151	2016-04-04	57.060001373291016	57.65999984741211	1143800	57.75	57.18999862670898	43.83244323730469
65	5152	2016-04-05	56.060001373291016	56.34999847412109	1381400	56.5	56.34000015258789	43.18098068237305
66	5153	2016-04-06	55.68000030517578	56.34999847412109	815800	56.560001373291016	56.40999984741211	43.234622955322266
67	5154	2016-04-07	55.68000030517578	55.93999862670898	1578000	56.34999847412109	56.0099983215332	42.92805099487305
68	5155	2016-04-08	56.869998931884766	56.90999984741211	1203000	57.75	57.619998931884766	44.16201019287109
69	5156	2016-04-11	57.7599983215332	57.84000015258789	1126100	58.59000015258789	58.060001373291016	44.499244689941406
70	5157	2016-04-12	58.16999816894531	58.369998931884766	1799900	59.77999877929688	59.380001068115234	45.51094436645508
71	5158	2016-04-13	59.470001220703125	59.790000915527344	1870400	60.220001220703125	59.95000076293945	45.94781494140625
72	5159	2016-04-14	59.93999862670898	59.93999862670898	1036200	60.70000076293945	60.18999862670898	46.13174819946289
73	5160	2016-04-15	59.84000015258789	60.09999847412109	968900	60.43999862670898	60.41999816894531	46.30803298950195
74	5161	2016-04-18	59.86000061035156	59.91999816894531	1017000	60.81999969482422	60.77999877929688	46.58393859863281
75	5162	2016-04-19	61.27999877929688	61.310001373291016	1677100	61.959999084472656	61.86000061035156	47.41170501708984
76	5163	2016-04-20	61.70000076293945	61.810001373291016	1835700	62.56999969482422	62.22999954223633	47.695274353027344
77	5164	2016-04-21	60.619998931884766	61.369998931884766	1385400	61.400001525878906	60.84999847412109	47.12222671508789
78	5165	2016-04-22	61.02999877929688	61.18000030517578	1065600	61.72999954223633	61.2599983215332	47.439727783203125
79	5166	2016-04-25	60.68000030517578	60.93000030517578	794800	61.220001220703125	60.959999084472656	47.20740509033203
80	5167	2016-04-26	61.209999084472656	61.27999877929688	733600	61.900001525878906	61.66999816894531	47.75722885131836
81	5168	2016-04-27	61.459999084472656	61.7400016784668	926300	62.09999847412109	61.790000915527344	47.85015487670898
82	5169	2016-04-28	61.290000915527344	61.52999877929688	1117500	62.369998931884766	61.970001220703125	47.98955154418945
83	5170	2016-04-29	61.869998931884766	61.869998931884766	1710900	62.77999877929688	62.119998931884766	48.105712890625
84	5171	2016-05-02	61.65999984741211	62.310001373291016	596500	62.38999938964844	61.970001220703125	47.98955154418945
85	5172	2016-05-03	59.68999862670898	61.11000061035156	1490300	61.11000061035156	59.90999984741211	46.39427947998047
86	5173	2016-05-04	58.16999816894531	59.27999877929688	1220600	59.41999816894531	58.79999923706055	45.53469467163086
87	5174	2016-05-05	58.40999984741211	59.220001220703125	1223400	59.220001220703125	58.790000915527344	45.52696228027344
88	5175	2016-05-06	58.13999938964844	58.34000015258789	1892000	59.220001220703125	58.95000076293945	45.65085983276367
89	5176	2016-05-09	58.02000045776367	58.47999954223633	1140100	58.7400016784668	58.34999847412109	45.18622970581055
90	5177	2016-05-10	58.5	58.5	906400	59.5099983215332	59.34000015258789	45.95287704467773
91	5178	2016-05-11	58.95000076293945	59.34000015258789	763000	59.93999862670898	59.58000183105469	46.13874435424805
92	5179	2016-05-12	59.150001525878906	60.220001220703125	833600	60.290000915527344	59.970001220703125	46.44075012207031
93	5180	2016-05-13	59.08000183105469	59.68999862670898	914800	60.0	59.369998931884766	45.976112365722656
94	5181	2016-05-16	59.459999084472656	59.5	727100	60.119998931884766	59.7599983215332	46.27812576293945
95	5182	2016-05-17	59.27999877929688	59.52999877929688	949700	59.97999954223633	59.52999877929688	46.10001373291016
96	5183	2016-05-18	59.09000015258789	59.16999816894531	1342700	60.380001068115234	60.0	46.46397399902344
97	5184	2016-05-19	58.650001525878906	59.400001525878906	1027600	59.4900016784668	59.16999816894531	45.82122039794922
98	5185	2016-05-20	59.20000076293945	59.38999938964844	726300	59.66999816894531	59.34000015258789	45.95287704467773
99	5186	2016-05-23	58.7400016784668	59.27000045776367	588700	59.77000045776367	59.400001525878906	45.99934387207031
100	5187	2016-05-24	59.369998931884766	59.630001068115234	1345500	60.16999816894531	59.7400016784668	46.26264190673828
101	5188	2016-05-25	59.959999084472656	60.119998931884766	1180700	61.16999816894531	60.88999938964844	47.1531982421875
102	5189	2016-05-26	61.34000015258789	61.59000015258789	1299600	62.02000045776367	61.72999954223633	47.8036994934082
103	5190	2016-05-27	61.13999938964844	61.290000915527344	1020000	61.91999816894531	61.84999847412109	47.89662170410156
104	5191	2016-05-31	60.15999984741211	61.630001068115234	1511500	61.810001373291016	60.209999084472656	46.626609802246094
105	5192	2016-06-01	59.34000015258789	59.7599983215332	1053700	60.63999938964844	60.56999969482422	46.905399322509766
106	5193	2016-06-02	59.959999084472656	60.20000076293945	1041200	60.84999847412109	60.77999877929688	47.06800842285156
107	5194	2016-06-03	60.68000030517578	61.18000030517578	1078500	61.5099983215332	61.27999877929688	47.45521545410156
108	5195	2016-06-06	61.33000183105469	61.33000183105469	941700	62.119998931884766	61.900001525878906	47.935340881347656
109	5196	2016-06-07	62.09000015258789	62.25	1101600	62.72999954223633	62.63999938964844	48.508399963378906
110	5197	2016-06-08	62.470001220703125	63.09000015258789	1045300	63.43000030517578	62.77999877929688	48.61681365966797
111	5198	2016-06-09	61.86000061035156	62.31999969482422	783700	62.43999862670898	62.38999938964844	48.31480026245117
112	5199	2016-06-10	61.2599983215332	61.77999877929688	1151700	62.220001220703125	61.56999969482422	47.67979431152344
113	5200	2016-06-13	60.93000030517578	60.93000030517578	632200	61.56999969482422	61.290000915527344	47.46296310424805
114	5201	2016-06-14	59.84999847412109	60.959999084472656	1192500	60.9900016784668	59.9900016784668	46.456241607666016
115	5202	2016-06-15	59.540000915527344	60.0099983215332	1131100	60.11000061035156	59.59000015258789	46.146484375
116	5203	2016-06-16	58.2599983215332	58.869998931884766	1164500	59.91999816894531	59.61000061035156	46.16196823120117
117	5204	2016-06-17	59.970001220703125	60.060001373291016	1392800	60.66999816894531	60.130001068115234	46.56465911865234
118	5205	2016-06-20	60.88999938964844	61.43000030517578	1076200	61.72999954223633	60.95000076293945	47.19966506958008
119	5206	2016-06-21	60.90999984741211	61.15999984741211	836900	61.72999954223633	61.400001525878906	47.54814529418945
120	5207	2016-06-22	61.11000061035156	61.58000183105469	806500	61.93999862670898	61.119998931884766	47.33131408691406
121	5208	2016-06-23	61.9900016784668	62.060001373291016	930100	62.4900016784668	62.43000030517578	48.34577560424805
122	5209	2016-06-24	59.04999923706055	59.83000183105469	2452600	60.52000045776367	59.38999938964844	45.99159622192383
123	5210	2016-06-27	57.0099983215332	58.75	2143100	58.75	57.5	44.52798843383789
124	5211	2016-06-28	57.970001220703125	58.43000030517578	1337500	58.720001220703125	58.630001068115234	45.40306091308594
125	5212	2016-06-29	58.790000915527344	59.20000076293945	1459100	59.560001373291016	59.25	45.88318634033203
126	5213	2016-06-30	58.720001220703125	59.540000915527344	1746600	59.560001373291016	59.09000015258789	45.75928497314453
127	5214	2016-07-01	58.790000915527344	59.040000915527344	1068800	59.43000030517578	59.20000076293945	45.84446334838867
128	5215	2016-07-05	59.09999847412109	59.380001068115234	1171200	59.61000061035156	59.09999847412109	45.76702880859375
129	5216	2016-07-06	58.209999084472656	58.81999969482422	1005800	59.22999954223633	59.13999938964844	45.79800415039063
130	5217	2016-07-07	58.75	59.52000045776367	811000	59.61000061035156	59.0099983215332	45.69732666015625
131	5218	2016-07-08	59.11000061035156	59.380001068115234	1252300	59.83000183105469	59.36000061035156	45.96836853027344
132	5219	2016-07-11	59.52000045776367	59.77999877929688	924400	59.970001220703125	59.560001373291016	46.12324905395508
133	5220	2016-07-12	60.060001373291016	60.31999969482422	1635700	60.95000076293945	60.65999984741211	46.9750862121582
134	5221	2016-07-13	60.43000030517578	60.72999954223633	1462300	61.34000015258789	61.040000915527344	47.26935958862305
135	5222	2016-07-14	61.560001373291016	61.560001373291016	1163100	62.2599983215332	61.90999984741211	47.94308090209961
136	5223	2016-07-15	61.630001068115234	62.0	782000	62.09999847412109	61.91999816894531	47.95082473754883
137	5224	2016-07-18	61.560001373291016	61.79999923706055	1375500	62.0099983215332	61.84999847412109	47.89662170410156
138	5225	2016-07-19	61.16999816894531	61.630001068115234	884700	61.630001068115234	61.380001068115234	47.532657623291016
139	5226	2016-07-20	61.2400016784668	61.38999938964844	919200	61.95000076293945	61.88999938964844	47.92759323120117
140	5227	2016-07-21	61.40999984741211	61.84000015258789	856700	62.0099983215332	61.43999862670898	47.57911682128906
141	5228	2016-07-22	60.34999847412109	60.86000061035156	826500	61.11000061035156	60.58000183105469	47.39059066772461
142	5229	2016-07-25	60.15999984741211	60.15999984741211	744100	60.5099983215332	60.40999984741211	47.25760269165039
143	5230	2016-07-26	60.34999847412109	60.45000076293945	840300	61.060001373291016	60.91999816894531	47.656551361083984
144	5231	2016-07-27	59.91999816894531	60.9900016784668	922900	61.09000015258789	60.16999816894531	47.069854736328125
145	5232	2016-07-28	59.91999816894531	60.310001373291016	830000	60.709999084472656	60.56999969482422	47.38276290893555
146	5233	2016-07-29	60.470001220703125	60.63999938964844	1371300	61.290000915527344	60.959999084472656	47.6878547668457
147	5234	2016-08-01	60.22999954223633	60.869998931884766	461700	60.95000076293945	60.27999877929688	47.15590286254883
148	5235	2016-08-02	59.880001068115234	60.41999816894531	932500	60.790000915527344	60.0	46.93686294555664
149	5236	2016-08-03	59.959999084472656	60.09000015258789	602100	60.400001525878906	60.290000915527344	47.16373062133789
150	5237	2016-08-04	59.97999954223633	60.27999877929688	930800	60.77999877929688	60.5099983215332	47.33583450317383
151	5238	2016-08-05	59.9900016784668	60.220001220703125	905900	60.41999816894531	60.310001373291016	47.17936706542969
152	5239	2016-08-08	60.400001525878906	60.47999954223633	905100	60.790000915527344	60.68999862670898	47.47663879394531
153	5240	2016-08-09	60.70000076293945	60.70000076293945	807200	61.310001373291016	61.130001068115234	47.82084274291992
154	5241	2016-08-10	61.31999969482422	61.54999923706055	816700	61.75	61.40999984741211	48.039886474609375
155	5242	2016-08-11	61.58000183105469	61.70000076293945	812500	62.18999862670898	62.02999877929688	48.52489471435547
156	5243	2016-08-12	61.54999923706055	61.95000076293945	779100	62.040000915527344	61.790000915527344	48.3371467590332
157	5244	2016-08-15	61.90999984741211	62.08000183105469	477600	62.22999954223633	62.02999877929688	48.52489471435547
158	5245	2016-08-16	61.970001220703125	62.18000030517578	643800	62.45000076293945	62.209999084472656	48.66571044921875
159	5246	2016-08-17	61.880001068115234	62.08000183105469	765200	62.560001373291016	62.470001220703125	48.86909866333008
160	5247	2016-08-18	62.43000030517578	62.54999923706055	695500	62.77999877929688	62.7400016784668	49.08031845092773
161	5248	2016-08-19	62.130001068115234	62.38999938964844	805400	63.0	62.91999816894531	49.22111892700195
162	5249	2016-08-22	62.220001220703125	62.630001068115234	832700	62.650001525878906	62.560001373291016	48.93951034545898
163	5250	2016-08-23	62.970001220703125	62.9900016784668	1613500	63.77999877929688	63.59999847412109	49.75307846069336
164	5251	2016-08-24	63.0	63.97999954223633	1663400	64.12999725341797	63.380001068115234	49.58097457885742
165	5252	2016-08-25	62.7400016784668	63.25	1072900	63.31999969482422	62.959999084472656	49.25241088867188
166	5253	2016-08-26	62.619998931884766	63.11000061035156	1034700	63.84000015258789	62.7599983215332	49.09595489501953
167	5254	2016-08-29	62.58000183105469	62.66999816894531	901900	63.040000915527344	62.790000915527344	49.11943054199219
168	5255	2016-08-30	62.29999923706055	62.81999969482422	1128600	62.81999969482422	62.459999084472656	48.86127471923828
169	5256	2016-08-31	61.72999954223633	62.31999969482422	1205900	62.41999816894531	62.119998931884766	48.595306396484375
170	5257	2016-09-01	61.86000061035156	62.04999923706055	1082900	62.369998931884766	62.27999877929688	48.72046661376953
171	5258	2016-09-02	62.619998931884766	62.77000045776367	993100	63.04999923706055	62.77000045776367	49.103782653808594
172	5259	2016-09-06	62.91999816894531	63.18000030517578	957400	63.52999877929688	63.5099983215332	49.68267059326172
173	5260	2016-09-07	62.7599983215332	63.459999084472656	746900	63.56999969482422	63.09999847412109	49.3619384765625
174	5261	2016-09-08	62.540000915527344	63.0099983215332	825300	63.130001068115234	62.709999084472656	49.05685424804688
175	5262	2016-09-09	61.369998931884766	62.22999954223633	1262000	62.22999954223633	61.84000015258789	48.37627029418945
176	5263	2016-09-12	61.09000015258789	61.34000015258789	1124700	61.93000030517578	61.790000915527344	48.3371467590332
177	5264	2016-09-13	60.58000183105469	61.15999984741211	1165100	61.209999084472656	60.869998931884766	47.617462158203125
178	5265	2016-09-14	60.5	60.66999816894531	856600	61.18999862670898	60.68999862670898	47.47663879394531
179	5266	2016-09-15	60.63999938964844	60.63999938964844	1008400	61.93999862670898	61.84000015258789	48.37627029418945
180	5267	2016-09-16	60.72999954223633	61.38999938964844	918700	61.38999938964844	61.11000061035156	47.80520248413086
181	5268	2016-09-19	61.0	61.52999877929688	703400	61.790000915527344	61.09999847412109	47.79736709594727
182	5269	2016-09-20	61.0	61.36000061035156	637100	61.4900016784668	61.31999969482422	47.96947479248047
183	5270	2016-09-21	61.47999954223633	61.650001525878906	797600	62.27000045776367	62.22999954223633	48.68134307861328
184	5271	2016-09-22	62.61000061035156	62.77999877929688	873000	63.11000061035156	62.63999938964844	49.00208282470703
185	5272	2016-09-23	61.630001068115234	62.25	606800	62.290000915527344	61.77999877929688	48.329322814941406
186	5273	2016-09-26	61.02000045776367	61.52000045776367	566900	61.59999847412109	61.11000061035156	47.80520248413086
187	5274	2016-09-27	60.56999969482422	60.66999816894531	539900	61.290000915527344	61.20000076293945	47.8756103515625
188	5275	2016-09-28	61.119998931884766	61.40999984741211	789300	62.27000045776367	62.15999984741211	48.62659454345703
189	5276	2016-09-29	61.38999938964844	62.02000045776367	905500	62.47999954223633	61.7400016784668	48.29803085327149
190	5277	2016-09-30	61.93999862670898	62.18000030517578	811000	62.41999816894531	61.959999084472656	48.47013854980469
191	5278	2016-10-03	61.47999954223633	61.959999084472656	599600	62.02000045776367	61.75	48.305850982666016
192	5279	2016-10-04	61.150001525878906	61.61000061035156	1186100	61.91999816894531	61.47999954223633	48.09464263916016
193	5280	2016-10-05	61.630001068115234	61.630001068115234	798900	62.11000061035156	61.93000030517578	48.44667053222656
194	5281	2016-10-06	61.75	61.77000045776367	658600	62.220001220703125	62.15999984741211	48.62659454345703
195	5282	2016-10-07	61.34000015258789	62.02000045776367	718500	62.220001220703125	61.619998931884766	48.20415496826172
196	5283	2016-10-10	61.81999969482422	61.86000061035156	388600	62.06999969482422	61.97999954223633	48.48577880859375
197	5284	2016-10-11	61.54999923706055	62.040000915527344	644000	62.2400016784668	61.95000076293945	48.46230697631836
198	5285	2016-10-12	61.630001068115234	61.970001220703125	569000	62.16999816894531	61.93999862670898	48.45449066162109
199	5286	2016-10-13	61.56999969482422	61.88999938964844	1032700	62.70000076293945	62.619998931884766	48.9864387512207
200	5287	2016-10-14	62.720001220703125	62.9900016784668	889900	63.34000015258789	62.880001068115234	49.18983459472656
201	5288	2016-10-17	62.84999847412109	62.84999847412109	766600	63.27000045776367	63.04999923706055	49.32281875610352
202	5289	2016-10-18	63.310001373291016	63.61000061035156	706100	63.810001373291016	63.65999984741211	49.80001068115234
203	5290	2016-10-19	63.68999862670898	63.70000076293945	806900	64.30999755859375	63.72999954223633	49.854766845703125
204	5291	2016-10-20	63.36000061035156	63.56999969482422	745100	63.72999954223633	63.47999954223633	49.6592025756836
205	5292	2016-10-21	62.900001525878906	63.0	825800	63.58000183105469	63.40999984741211	49.60444259643555
206	5293	2016-10-24	62.4900016784668	62.84999847412109	796000	62.880001068115234	62.59000015258789	49.44880294799805
207	5294	2016-10-25	62.40999984741211	62.70000076293945	639500	62.7599983215332	62.52999877929688	49.40140914916992
208	5295	2016-10-26	62.25	62.25	663700	62.93000030517578	62.52000045776367	49.39350128173828
209	5296	2016-10-27	62.43999862670898	62.869998931884766	727800	62.869998931884766	62.560001373291016	49.425106048583984
210	5297	2016-10-28	62.290000915527344	62.540000915527344	633700	62.77999877929688	62.540000915527344	49.4093132019043
211	5298	2016-10-31	62.380001068115234	62.52999877929688	585200	62.790000915527344	62.47999954223633	49.36190032958984
212	5299	2016-11-01	61.810001373291016	62.56999969482422	1083400	62.720001220703125	62.119998931884766	49.077484130859375
213	5300	2016-11-02	61.59000015258789	61.83000183105469	637300	62.060001373291016	61.66999816894531	48.72196960449219
214	5301	2016-11-03	61.56999969482422	61.86000061035156	769200	62.040000915527344	61.810001373291016	48.83258438110352
215	5302	2016-11-04	60.91999816894531	61.47999954223633	894300	61.540000915527344	61.20000076293945	48.35064697265625
216	5303	2016-11-07	61.720001220703125	61.880001068115234	626200	62.29999923706055	62.130001068115234	49.08538818359375
217	5304	2016-11-08	62.0	62.060001373291016	687200	62.84000015258789	62.7599983215332	49.58311080932617
218	5305	2016-11-09	61.619998931884766	61.84000015258789	1514900	63.310001373291016	63.060001373291016	49.82012176513672
219	5306	2016-11-10	62.68999862670898	63.119998931884766	1135600	63.93000030517578	63.650001525878906	50.28624725341797
220	5307	2016-11-11	62.91999816894531	63.290000915527344	938000	63.66999816894531	63.470001220703125	50.14404678344727
221	5308	2016-11-14	63.20000076293945	63.540000915527344	940500	64.04000091552734	63.88999938964844	50.475860595703125
222	5309	2016-11-15	63.72999954223633	63.9900016784668	832000	64.11000061035156	63.9900016784668	50.55487060546875
223	5310	2016-11-16	63.52999877929688	63.52999877929688	896300	64.2300033569336	64.01000213623047	50.57066345214844
224	5311	2016-11-17	63.93999862670898	64.12000274658203	937600	64.55999755859375	64.33999633789062	50.83137893676758
225	5312	2016-11-18	64.19999694824219	64.23999786376953	639400	64.68000030517578	64.55000305175781	50.997291564941406
226	5313	2016-11-21	65.05000305175781	65.16000366210938	1574400	66.45999908447266	66.37000274658203	52.435157775878906
227	5314	2016-11-22	65.86000061035156	67.02999877929688	1060300	67.06999969482422	66.33000183105469	52.403568267822266
228	5315	2016-11-23	65.87999725341797	66.08999633789062	986500	66.69000244140625	66.58999633789062	52.608978271484375
229	5316	2016-11-25	66.0999984741211	66.47000122070312	393200	66.56999969482422	66.52999877929688	52.561561584472656
230	5317	2016-11-28	66.31999969482422	66.80999755859375	756600	67.0	66.48999786376953	52.52996826171875
231	5318	2016-11-29	66.43000030517578	66.44999694824219	1736900	67.11000061035156	67.05000305175781	52.97240829467773
232	5319	2016-11-30	64.81999969482422	66.5	2017800	66.55000305175781	64.81999969482422	51.21059799194336
233	5320	2016-12-01	64.91999816894531	65.26000213623047	1296800	65.97000122070312	65.45999908447266	51.71622848510742
234	5321	2016-12-02	65.58000183105469	65.75	921600	66.18000030517578	66.06999969482422	52.198150634765625
235	5322	2016-12-05	66.19999694824219	66.4800033569336	939300	66.69000244140625	66.27999877929688	52.36405944824219
236	5323	2016-12-06	66.18000030517578	66.5999984741211	822900	66.62000274658203	66.27999877929688	52.36405944824219
237	5324	2016-12-07	66.02999877929688	66.30999755859375	1065100	66.76000213623047	66.75	52.735382080078125
238	5325	2016-12-08	66.75	66.95999908447266	1090800	68.13999938964844	67.80000305175781	53.5649299621582
239	5326	2016-12-09	67.86000061035156	67.86000061035156	1123100	68.73999786376953	68.52999877929688	54.14164733886719
240	5327	2016-12-12	68.5199966430664	68.66000366210938	816200	68.83999633789062	68.76000213623047	54.32337188720703
241	5328	2016-12-13	68.94999694824219	68.98999786376953	911700	69.69999694824219	69.45999908447266	54.87639236450195
242	5329	2016-12-14	68.20999908447266	69.31999969482422	1241600	69.3499984741211	68.30000305175781	53.9599494934082
243	5330	2016-12-15	67.88999938964844	67.93000030517578	910100	68.75	68.55999755859375	54.16536331176758
244	5331	2016-12-16	68.3499984741211	68.58000183105469	1037800	68.81999969482422	68.62999725341797	54.22065734863281
245	5332	2016-12-19	68.38999938964844	68.68000030517578	1136500	68.70999908447266	68.41999816894531	54.05475616455078
246	5333	2016-12-20	68.51000213623047	68.76000213623047	747600	68.98999786376953	68.80999755859375	54.36286544799805
247	5334	2016-12-21	68.37000274658203	68.75	448800	68.83000183105469	68.61000061035156	54.204864501953125
248	5335	2016-12-22	67.8499984741211	68.08999633789062	609300	68.2699966430664	68.20999908447266	53.88884353637695
249	5336	2016-12-23	67.68000030517578	67.91999816894531	423300	67.97000122070312	67.7699966430664	53.54122924804688
250	5337	2016-12-27	67.8499984741211	67.97000122070312	267900	67.9800033569336	67.9000015258789	53.6439323425293
251	5338	2016-12-28	67.45999908447266	67.69000244140625	471900	67.94999694824219	67.70999908447266	53.49382781982422
252	5339	2016-12-29	67.33000183105469	67.77999877929688	618900	68.05000305175781	67.68000030517578	53.47012710571289
253	5340	2016-12-30	67.5999984741211	68.16000366210938	717500	68.29000091552734	67.70999908447266	53.49382781982422
254	5341	2017-01-03	67.8499984741211	67.91999816894531	853600	68.41999816894531	68.13999938964844	53.83353805541992
255	5342	2017-01-04	68.5199966430664	68.5199966430664	1719800	69.9000015258789	69.7699966430664	55.12130737304688
256	5343	2017-01-05	69.76000213623047	69.76000213623047	1183100	70.6500015258789	70.08000183105469	55.36622619628906
257	5344	2017-01-06	69.86000061035156	70.13999938964844	919000	70.33999633789062	70.06999969482422	55.35831832885742
258	5345	2017-01-09	69.44999694824219	69.83000183105469	712500	70.08999633789062	69.94000244140625	55.255615234375
259	5346	2017-01-10	70.05999755859375	70.0999984741211	870900	70.45999908447266	70.30999755859375	55.54793167114258
260	5347	2017-01-11	70.0999984741211	70.27999877929688	1195400	71.33000183105469	71.29000091552734	56.32217788696289
261	5348	2017-01-12	70.80000305175781	71.48999786376953	1082300	71.5199966430664	71.41000366210938	56.41697692871094
262	5349	2017-01-13	71.41000366210938	71.5	1224600	72.23999786376953	71.95999908447266	56.85150146484375
263	5350	2017-01-17	71.54000091552734	71.9000015258789	1004600	72.16999816894531	71.6500015258789	56.60659408569336
264	5351	2017-01-18	70.25	71.45999908447266	1114000	71.63999938964844	70.36000061035156	55.58743667602539
265	5352	2017-01-19	69.8499984741211	70.3499984741211	693800	70.3499984741211	70.05000305175781	55.34252548217773
266	5353	2017-01-20	69.91999816894531	70.11000061035156	777600	70.68000030517578	70.6500015258789	55.81654739379883
267	5354	2017-01-23	70.33000183105469	70.56999969482422	1185500	71.0999984741211	70.91999816894531	56.02985763549805
268	5355	2017-01-24	70.0999984741211	70.41999816894531	1197400	71.12999725341797	71.0	56.59341430664063
269	5356	2017-01-25	71.44000244140625	71.44999694824219	999500	72.05999755859375	71.97000122070312	57.36658477783203
270	5357	2017-01-26	71.68000030517578	71.9800033569336	695500	72.12999725341797	72.02999877929688	57.41439437866211
271	5358	2017-01-27	71.68000030517578	71.91000366210938	600800	72.11000061035156	71.9000015258789	57.31078338623047
272	5359	2017-01-30	71.37999725341797	71.77999877929688	745600	71.93000030517578	71.69999694824219	57.1513671875
273	5360	2017-01-31	71.23999786376953	71.83999633789062	1041500	72.25	71.87000274658203	57.286865234375
274	5361	2017-02-01	71.37000274658203	71.88999938964844	779400	72.05999755859375	71.7699966430664	57.20716094970703
275	5362	2017-02-02	71.7699966430664	71.86000061035156	976300	72.13999938964844	72.02999877929688	57.41439437866211
276	5363	2017-02-03	72.05999755859375	72.23999786376953	813500	72.94999694824219	72.62000274658203	57.88470077514648
277	5364	2017-02-06	71.95999908447266	72.22000122070312	754700	72.75	72.41999816894531	57.72527694702149
278	5365	2017-02-07	71.91999816894531	71.91999816894531	663100	72.55999755859375	72.37000274658203	57.68540954589844
279	5366	2017-02-08	71.83999633789062	72.2300033569336	844000	72.61000061035156	72.52999877929688	57.812950134277344
280	5367	2017-02-09	72.69000244140625	72.77999877929688	983200	73.58000183105469	73.19999694824219	58.34698486328125
281	5368	2017-02-10	73.56999969482422	73.62000274658203	998900	74.25	73.9800033569336	58.96874237060547
282	5369	2017-02-13	74.16000366210938	74.16000366210938	798200	74.6500015258789	74.27999877929688	59.20785140991211
283	5370	2017-02-14	74.06999969482422	74.37000274658203	755100	74.80999755859375	74.58000183105469	59.44698715209961
284	5371	2017-02-15	74.33999633789062	74.5999984741211	1002900	75.47000122070312	75.31999969482422	60.03683853149414
285	5372	2017-02-16	75.31999969482422	75.31999969482422	1252100	75.83000183105469	75.45999908447266	60.148414611816406
286	5373	2017-02-17	75.11000061035156	75.19000244140625	912300	75.62999725341797	75.62999725341797	60.2839241027832
287	5374	2017-02-21	75.19000244140625	75.87999725341797	1087100	76.01000213623047	75.36000061035156	60.06871795654297
288	5375	2017-02-22	74.69999694824219	75.13999938964844	1218800	75.23999786376953	75.0199966430664	59.79770278930664
289	5376	2017-02-23	74.79000091552734	75.4000015258789	1201600	75.66999816894531	74.87999725341797	59.68611145019531
290	5377	2017-02-24	73.5	75.2699966430664	1894100	75.27999877929688	73.7699966430664	58.80133819580078
291	5378	2017-02-27	73.69000244140625	74.06999969482422	1813200	74.3499984741211	74.16999816894531	59.12017059326172
292	5379	2017-02-28	72.63999938964844	73.69000244140625	1301200	74.13999938964844	72.66999816894531	57.92454528808594
293	5380	2017-03-01	72.72000122070312	73.41000366210938	1570200	73.61000061035156	73.12000274658203	58.283233642578125
294	5381	2017-03-02	72.80000305175781	73.26000213623047	1128000	73.37999725341797	73.05000305175781	58.227447509765625
295	5382	2017-03-03	72.81999969482422	72.97000122070312	844100	73.58000183105469	73.4800033569336	58.5701904296875
296	5383	2017-03-06	72.8499984741211	73.16000366210938	770900	74.0	73.88999938964844	58.89698028564453
297	5384	2017-03-07	73.51000213623047	73.63999938964844	1075800	74.04000091552734	73.58000183105469	58.6498908996582
298	5385	2017-03-08	72.81999969482422	73.62999725341797	678500	73.83999633789062	72.8499984741211	58.068016052246094
299	5386	2017-03-09	72.51000213623047	72.87999725341797	798700	73.16000366210938	72.7699966430664	58.00423431396485
300	5387	2017-03-10	71.9800033569336	73.4000015258789	1428000	73.48999786376953	72.54000091552734	57.82091522216797
301	5388	2017-03-13	72.30000305175781	72.41999816894531	1427400	72.88999938964844	72.5199966430664	57.80498504638672
302	5389	2017-03-14	72.0	72.1500015258789	932900	72.54000091552734	72.1500015258789	57.51006317138672
303	5390	2017-03-15	71.70999908447266	72.29000091552734	1397400	72.77999877929688	72.63999938964844	57.90062713623047
304	5391	2017-03-16	72.31999969482422	72.33999633789062	945500	73.5199966430664	72.94000244140625	58.139766693115234
305	5392	2017-03-17	72.52999877929688	72.88999938964844	913300	73.19999694824219	72.58999633789062	57.86077499389648
306	5393	2017-03-20	71.80999755859375	72.33999633789062	859600	72.68000030517578	72.0999984741211	57.47019958496094
307	5394	2017-03-21	71.30000305175781	72.47000122070312	2352600	73.19999694824219	71.44999694824219	56.95208740234375
308	5395	2017-03-22	70.36000061035156	70.80000305175781	1222200	71.69999694824219	71.45999908447266	56.96006393432617
309	5396	2017-03-23	71.4800033569336	71.5	1017000	72.7699966430664	72.41000366210938	57.7172966003418
310	5397	2017-03-24	71.86000061035156	72.47000122070312	1036500	72.83999633789062	72.13999938964844	57.5020866394043
311	5398	2017-03-27	71.38999938964844	71.54000091552734	1030300	72.70999908447266	72.38999938964844	57.70136260986328
312	5399	2017-03-28	72.37000274658203	72.4000015258789	983800	73.4000015258789	73.08999633789062	58.259307861328125
313	5400	2017-03-29	72.94999694824219	73.19999694824219	975500	73.76000213623047	73.63999938964844	58.69772720336914
314	5401	2017-03-30	73.30999755859375	73.80000305175781	1277100	74.23999786376953	73.37999725341797	58.49047470092773
315	5402	2017-03-31	72.87999725341797	73.5	882800	73.55000305175781	72.91000366210938	58.1158561706543
316	5403	2017-04-03	71.47000122070312	72.63999938964844	1182800	72.73999786376953	72.31999969482422	57.64556884765625
317	5404	2017-04-04	71.5999984741211	71.62000274658203	805000	72.52999877929688	72.30000305175781	57.62961196899414
318	5405	2017-04-05	72.19000244140625	72.62999725341797	971900	73.02999877929688	72.2300033569336	57.57382583618164
319	5406	2017-04-06	72.27999877929688	72.3499984741211	1109000	73.2699966430664	72.91000366210938	58.1158561706543
320	5407	2017-04-07	72.4000015258789	73.05000305175781	803000	73.18000030517578	72.58999633789062	57.86077499389648
321	5408	2017-04-10	72.52999877929688	72.70999908447266	878000	73.05999755859375	72.91000366210938	58.1158561706543
322	5409	2017-04-11	72.06999969482422	72.80000305175781	799500	72.87000274658203	72.61000061035156	57.876712799072266
323	5410	2017-04-12	72.08000183105469	72.63999938964844	923900	72.73999786376953	72.4000015258789	57.70931625366211
324	5411	2017-04-13	70.93000030517578	72.43000030517578	1273400	72.5199966430664	70.98999786376953	56.58543014526367
325	5412	2017-04-17	71.33999633789062	71.33999633789062	1302300	72.12999725341797	72.05999755859375	57.43831253051758
326	5413	2017-04-18	70.81999969482422	71.76000213623047	1353300	71.76000213623047	71.33000183105469	56.856441497802734
327	5414	2017-04-19	70.45999908447266	71.41000366210938	1090200	71.41999816894531	70.61000061035156	56.28253936767578
328	5415	2017-04-20	70.5199966430664	70.7699966430664	1101800	71.22000122070312	71.08999633789062	56.66514205932617
329	5416	2017-04-21	69.91999816894531	70.2699966430664	966300	70.41000366210938	70.0	56.30799102783203
330	5417	2017-04-24	70.8499984741211	70.87000274658203	1215200	71.37999725341797	71.1500015258789	57.23305892944336
331	5418	2017-04-25	70.93000030517578	71.0	1168000	71.77999877929688	71.51000213623047	57.52263641357422
332	5419	2017-04-26	69.97000122070312	71.30999755859375	1651300	71.5999984741211	70.12000274658203	56.404518127441406
333	5420	2017-04-27	68.19000244140625	70.05000305175781	2512800	70.0999984741211	68.70999908447266	55.27030563354492
334	5421	2017-04-28	68.20999908447266	68.68000030517578	1228400	68.94999694824219	68.4800033569336	55.08530426025391
335	5422	2017-05-01	68.1500015258789	68.63999938964844	991500	68.83999633789062	68.19999694824219	54.86006546020508
336	5423	2017-05-02	67.43000030517578	68.08000183105469	1444600	68.37999725341797	67.54000091552734	54.32916641235352
337	5424	2017-05-03	67.02999877929688	67.5	1095900	67.73999786376953	67.6500015258789	54.41765213012695
338	5425	2017-05-04	67.25	67.72000122070312	1488000	68.12000274658203	67.43000030517578	54.240684509277344
339	5426	2017-05-05	67.30000305175781	67.68000030517578	1081200	68.72000122070312	68.68000030517578	55.246185302734375
340	5427	2017-05-08	68.45999908447266	68.6500015258789	696800	68.94000244140625	68.7300033569336	55.286399841308594
341	5428	2017-05-09	67.66000366210938	68.75	1380800	68.79000091552734	67.72000122070312	54.47396469116211
342	5429	2017-05-10	67.72000122070312	67.83999633789062	952300	68.51000213623047	68.31999969482422	54.95660018920898
343	5430	2017-05-11	67.22000122070312	67.55999755859375	1100400	67.94000244140625	67.70999908447266	54.46591567993164
344	5431	2017-05-12	66.8499984741211	67.62999725341797	930200	67.72000122070312	67.44999694824219	54.25677490234375
345	5432	2017-05-15	67.81999969482422	67.81999969482422	1058200	68.87000274658203	68.58000183105469	55.16573333740234
346	5433	2017-05-16	68.38999938964844	68.83999633789062	1098100	69.31999969482422	68.44000244140625	55.05312728881836
347	5434	2017-05-17	66.83999633789062	67.77999877929688	1230800	67.83000183105469	67.19000244140625	54.047630310058594
348	5435	2017-05-18	66.66000366210938	67.04000091552734	1739800	68.41999816894531	67.93000030517578	54.64288330078125
349	5436	2017-05-19	68.22000122070312	68.23999786376953	809100	68.8499984741211	68.80999755859375	55.35074234008789
350	5437	2017-05-22	68.79000091552734	68.9800033569336	408600	69.13999938964844	68.87000274658203	55.39902114868164
351	5438	2017-05-23	69.13999938964844	69.31999969482422	950200	69.69999694824219	69.25	55.70468521118164
352	5439	2017-05-24	68.58000183105469	69.0999984741211	1209200	69.33999633789062	69.26000213623047	55.71273422241211
353	5440	2017-05-25	69.37000274658203	70.18000030517578	1564800	70.75	69.63999938964844	56.01839828491211
354	5441	2017-05-26	69.3499984741211	69.93000030517578	744000	69.9800033569336	69.79000091552734	56.13906478881836
355	5442	2017-05-30	69.26000213623047	69.73999786376953	1129900	70.16000366210938	69.48999786376953	55.897743225097656
356	5443	2017-05-31	68.69000244140625	69.77999877929688	1386900	69.77999877929688	69.0999984741211	55.58401870727539
357	5444	2017-06-01	68.95999908447266	69.43000030517578	992700	69.69000244140625	69.37999725341797	55.80925750732422
358	5445	2017-06-02	69.05000305175781	69.3499984741211	889600	69.63999938964844	69.5199966430664	55.921875
359	5446	2017-06-05	68.88999938964844	69.26000213623047	766700	69.62000274658203	69.41999816894531	55.8414306640625
360	5447	2017-06-06	68.86000061035156	69.0999984741211	934600	69.30999755859375	69.05000305175781	55.54381561279297
361	5448	2017-06-07	68.55999755859375	69.08999633789062	910500	69.5199966430664	68.94999694824219	55.46335983276367
362	5449	2017-06-08	68.88999938964844	69.05999755859375	796400	69.6500015258789	69.58999633789062	55.978172302246094
363	5450	2017-06-09	69.68000030517578	69.69999694824219	1330200	71.0999984741211	70.80000305175781	56.95151901245117
364	5451	2017-06-12	70.51000213623047	70.81999969482422	1001200	71.56999969482422	70.69999694824219	56.87106704711914
365	5452	2017-06-13	70.80999755859375	71.45999908447266	1099000	71.45999908447266	70.94000244140625	57.06412124633789
366	5453	2017-06-14	70.31999969482422	71.08999633789062	1529900	71.16999816894531	70.56999969482422	56.76650619506836
367	5454	2017-06-15	69.7300033569336	70.05999755859375	1085400	70.70999908447266	70.5999984741211	56.790618896484375
368	5455	2017-06-16	70.1500015258789	70.5199966430664	939000	71.08999633789062	71.01000213623047	57.12043380737305
369	5456	2017-06-19	70.91999816894531	71.02999877929688	851300	71.63999938964844	71.36000061035156	57.401973724365234
370	5457	2017-06-20	70.62000274658203	70.93000030517578	943600	71.12000274658203	70.66000366210938	56.8388900756836
371	5458	2017-06-21	69.91999816894531	70.55999755859375	1073800	70.72000122070312	70.05000305175781	56.34820938110352
372	5459	2017-06-22	70.3499984741211	70.41000366210938	1155300	71.43000030517578	71.06999969482422	57.168701171875
373	5460	2017-06-23	70.43000030517578	70.81999969482422	1248000	71.5	71.02999877929688	57.13652420043945
374	5461	2017-06-26	70.66000366210938	71.41000366210938	1014600	71.88999938964844	70.95999908447266	57.0802116394043
375	5462	2017-06-27	70.94000244140625	71.2300033569336	1419400	71.70999908447266	71.44000244140625	57.46632385253906
376	5463	2017-06-28	71.9000015258789	71.98999786376953	1727800	73.19000244140625	72.97000122070312	58.697059631347656
377	5464	2017-06-29	72.22000122070312	73.62000274658203	1779000	73.70999908447266	72.77999877929688	58.544219970703125
378	5465	2017-06-30	72.02999877929688	73.0999984741211	1494200	73.19000244140625	72.5199966430664	58.3350830078125
379	5466	2017-07-03	72.62999725341797	72.80000305175781	535200	73.5	73.38999938964844	59.0349006652832
380	5467	2017-07-05	72.18000030517578	72.91999816894531	1425100	73.4000015258789	73.2300033569336	58.90618896484375
381	5468	2017-07-06	73.08000183105469	73.11000061035156	1096000	73.79000091552734	73.31999969482422	58.978607177734375
382	5469	2017-07-07	73.22000122070312	73.80999755859375	1042700	74.11000061035156	73.80000305175781	59.36469650268555
383	5470	2017-07-10	73.33000183105469	73.80000305175781	863200	74.0199966430664	73.62000274658203	59.21991729736328
384	5471	2017-07-11	73.05999755859375	73.54000091552734	910800	73.58999633789062	73.5	59.123382568359375
385	5472	2017-07-12	73.54000091552734	73.56999969482422	1415400	74.94999694824219	74.55000305175781	59.96800231933594
386	5473	2017-07-13	74.33000183105469	74.54000091552734	889200	74.88999938964844	74.7699966430664	60.14497756958008
387	5474	2017-07-14	74.6500015258789	74.7699966430664	1223200	75.44000244140625	75.30000305175781	60.5713005065918
388	5475	2017-07-17	74.87000274658203	75.30000305175781	842200	75.43000030517578	75.01000213623047	60.33803176879883
389	5476	2017-07-18	74.66000366210938	75.26000213623047	769800	75.45999908447266	75.0	60.32999038696289
390	5477	2017-07-19	75.2300033569336	75.4000015258789	921900	75.76000213623047	75.37999725341797	60.63564682006836
391	5478	2017-07-20	75.41999816894531	75.51000213623047	896400	75.86000061035156	75.63999938964844	60.84481048583984
392	5479	2017-07-21	75.06999969482422	75.61000061035156	860500	75.68000030517578	75.56999969482422	60.78848648071289
393	5480	2017-07-24	74.62000274658203	74.97000122070312	885100	75.12000274658203	74.94000244140625	60.8404426574707
394	5481	2017-07-25	74.86000061035156	75.29000091552734	925400	75.58999633789062	75.0999984741211	60.97035217285156
395	5482	2017-07-26	74.63999938964844	75.22000122070312	940100	75.33000183105469	74.88999938964844	60.79985809326172
396	5483	2017-07-27	73.83000183105469	75.01000213623047	1106900	75.11000061035156	74.2300033569336	60.2640380859375
397	5484	2017-07-28	74.19999694824219	74.47000122070312	962100	74.86000061035156	74.62000274658203	60.58065414428711
398	5485	2017-07-31	74.2699966430664	74.52999877929688	879800	74.91999816894531	74.55999755859375	60.53194046020508
399	5486	2017-08-01	73.87999725341797	74.91000366210938	881300	74.91000366210938	74.55000305175781	60.52383041381836
400	5487	2017-08-02	74.33999633789062	74.43000030517578	661000	75.05999755859375	74.88999938964844	60.79985809326172
401	5488	2017-08-03	74.55000305175781	74.88999938964844	702300	75.02999877929688	74.69999694824219	60.64560317993164
402	5489	2017-08-04	74.4800033569336	74.83999633789062	678300	75.2699966430664	74.73999786376953	60.6780891418457
403	5490	2017-08-07	74.41000366210938	74.70999908447266	415100	74.8499984741211	74.51000213623047	60.491355895996094
404	5491	2017-08-08	74.37999725341797	74.37999725341797	738300	74.87000274658203	74.73999786376953	60.6780891418457
405	5492	2017-08-09	74.0	74.33999633789062	684000	74.55999755859375	74.2300033569336	60.2640380859375
406	5493	2017-08-10	72.75	73.91000366210938	1434400	74.11000061035156	72.88999938964844	59.176151275634766
407	5494	2017-08-11	72.61000061035156	73.05999755859375	754200	73.41000366210938	72.88999938964844	59.176151275634766
408	5495	2017-08-14	73.38999938964844	73.4000015258789	616800	74.08000183105469	73.5	59.671382904052734
409	5496	2017-08-15	72.94000244140625	73.63999938964844	1035600	73.63999938964844	73.22000122070312	59.44405746459961
410	5497	2017-08-16	73.47000122070312	73.6500015258789	576400	73.80999755859375	73.61000061035156	59.760684967041016
411	5498	2017-08-17	72.95999908447266	73.3499984741211	770200	73.76000213623047	72.95999908447266	59.23299026489258
412	5499	2017-08-18	72.7300033569336	73.19000244140625	975800	73.5999984741211	73.31999969482422	59.52524566650391
413	5500	2017-08-21	72.98999786376953	73.2300033569336	1014900	73.61000061035156	73.31999969482422	59.52524566650391
414	5501	2017-08-22	73.05999755859375	73.5199966430664	999700	73.58999633789062	73.23999786376953	59.46029281616211
415	5502	2017-08-23	73.08999633789062	73.31999969482422	1198500	74.5	74.22000122070312	60.25590896606445
416	5503	2017-08-24	74.0199966430664	74.66999816894531	918200	74.66999816894531	74.2300033569336	60.2640380859375
417	5504	2017-08-25	74.23999786376953	74.36000061035156	1168200	75.02999877929688	74.76000213623047	60.69432067871094
418	5505	2017-08-28	74.30000305175781	74.95999908447266	1394400	74.95999908447266	74.44999694824219	60.44264221191406
419	5506	2017-08-29	73.5	73.94999694824219	810400	74.16999816894531	74.08999633789062	60.15037536621094
420	5507	2017-08-30	72.83999633789062	73.94999694824219	1194200	74.05000305175781	73.2300033569336	59.452178955078125
421	5508	2017-08-31	73.44999694824219	73.7699966430664	1165600	74.5199966430664	74.05999755859375	60.12602615356445
422	5509	2017-09-01	74.25	74.5199966430664	706400	74.83000183105469	74.33000183105469	60.34521484375
423	5510	2017-09-05	73.18000030517578	74.16999816894531	1055000	74.23999786376953	73.31999969482422	59.52524566650391
424	5511	2017-09-06	73.0999984741211	73.5	1250200	74.73999786376953	74.29000091552734	60.312744140625
425	5512	2017-09-07	74.29000091552734	74.69999694824219	932500	74.75	74.5999984741211	60.56442642211914
426	5513	2017-09-08	74.4000015258789	74.55000305175781	752000	74.75	74.52999877929688	60.507591247558594
427	5514	2017-09-11	74.80000305175781	75.0	939300	75.19999694824219	75.13999938964844	61.00282669067383
428	5515	2017-09-12	75.0	75.22000122070312	704900	75.55999755859375	75.30999755859375	61.14084243774414
429	5516	2017-09-13	75.16999816894531	75.33999633789062	740700	75.79000091552734	75.63999938964844	61.40875625610352
430	5517	2017-09-14	75.44999694824219	75.5999984741211	485700	75.69999694824219	75.61000061035156	61.3844108581543
431	5518	2017-09-15	75.26000213623047	75.66999816894531	937800	75.79000091552734	75.5	61.29509735107422
432	5519	2017-09-18	74.69999694824219	75.52999877929688	899600	75.6500015258789	74.97000122070312	60.86480331420898
433	5520	2017-09-19	75.0999984741211	75.19000244140625	878400	75.94999694824219	75.79000091552734	61.53055191040039
434	5521	2017-09-20	75.63999938964844	75.94999694824219	841400	76.6500015258789	75.94999694824219	61.660430908203125
435	5522	2017-09-21	75.9800033569336	76.0	790200	76.66999816894531	76.41000366210938	62.03388977050781
436	5523	2017-09-22	76.30999755859375	76.56999969482422	545400	76.8499984741211	76.52999877929688	62.13130569458008
437	5524	2017-09-25	76.02999877929688	76.54000091552734	514200	76.80999755859375	76.30999755859375	61.95269393920898
438	5525	2017-09-26	76.0999984741211	76.5199966430664	458900	76.6500015258789	76.45999908447266	62.0744743347168
439	5526	2017-09-27	76.38999938964844	76.66000366210938	796600	77.20999908447266	76.45999908447266	62.0744743347168
440	5527	2017-09-28	76.44000244140625	76.4800033569336	707900	77.30000305175781	77.18000030517578	62.65901565551758
441	5528	2017-09-29	77.12000274658203	77.16000366210938	801500	77.77999877929688	77.3499984741211	62.79703521728516
442	5529	2017-10-02	77.3499984741211	77.37999725341797	633300	78.0	77.58000183105469	62.9837646484375
443	5530	2017-10-03	77.54000091552734	77.56999969482422	642100	78.41999816894531	78.3499984741211	63.608882904052734
444	5531	2017-10-04	78.18000030517578	78.4000015258789	812500	78.66000366210938	78.4000015258789	63.64947509765625
445	5532	2017-10-05	77.94000244140625	77.94000244140625	631600	78.43000030517578	78.11000061035156	63.41403579711914
446	5533	2017-10-06	77.68000030517578	78.16000366210938	687000	78.29000091552734	78.25	63.52769470214844
447	5534	2017-10-09	77.72000122070312	78.27999877929688	424500	78.29000091552734	77.77999877929688	63.1461296081543
448	5535	2017-10-10	78.36000061035156	78.45999908447266	787200	78.77999877929688	78.5999984741211	63.81185150146485
449	5536	2017-10-11	78.6500015258789	78.6500015258789	947600	79.45999908447266	79.37000274658203	64.4369888305664
450	5537	2017-10-12	78.94999694824219	79.2699966430664	842200	79.36000061035156	79.08999633789062	64.20964813232422
451	5538	2017-10-13	79.04000091552734	79.0999984741211	827600	79.41999816894531	79.30000305175781	64.38015747070312
452	5539	2017-10-16	79.08000183105469	79.19000244140625	705400	79.45999908447266	79.30000305175781	64.38015747070312
453	5540	2017-10-17	79.29000091552734	79.31999969482422	940600	79.7300033569336	79.62000274658203	64.63993835449219
454	5541	2017-10-18	79.77999877929688	79.81999969482422	926700	80.44999694824219	80.29000091552734	65.18389129638672
455	5542	2017-10-19	80.0199966430664	80.05000305175781	960400	80.9800033569336	80.73999786376953	65.54922485351562
456	5543	2017-10-20	80.12000274658203	80.43000030517578	963100	80.7300033569336	80.26000213623047	65.15953063964844
457	5544	2017-10-23	80.0999984741211	80.26000213623047	714800	80.43000030517578	80.19000244140625	65.10269165039062
458	5545	2017-10-24	80.33000183105469	80.37999725341797	1395400	80.61000061035156	80.4800033569336	65.33812713623047
459	5546	2017-10-25	78.0999984741211	79.77999877929688	1422900	79.86000061035156	78.33999633789062	64.32811737060547
460	5547	2017-10-26	78.41000366210938	78.5	683700	78.86000061035156	78.58000183105469	64.52520751953125
461	5548	2017-10-27	78.13999938964844	78.30000305175781	678100	78.94999694824219	78.9000015258789	64.78797149658203
462	5549	2017-10-30	78.47000122070312	78.66999816894531	685600	78.94999694824219	78.7300033569336	64.64837646484375
463	5550	2017-10-31	78.12999725341797	78.44000244140625	832600	78.58000183105469	78.1500015258789	64.17211151123047
464	5551	2017-11-01	78.02999877929688	78.3499984741211	618700	78.44999694824219	78.30999755859375	64.3034896850586
465	5552	2017-11-02	78.11000061035156	78.3499984741211	598000	79.16000366210938	79.0999984741211	64.95219421386719
466	5553	2017-11-03	79.11000061035156	79.33999633789062	404100	79.51000213623047	79.41999816894531	65.21495819091797
467	5554	2017-11-06	79.29000091552734	79.41999816894531	332100	79.79000091552734	79.75	65.48594665527344
468	5555	2017-11-07	78.87000274658203	79.41000366210938	533000	79.44000244140625	79.30999755859375	65.1246337890625
469	5556	2017-11-08	79.2300033569336	79.55999755859375	506600	79.55999755859375	79.41999816894531	65.21495819091797
470	5557	2017-11-09	78.9000015258789	79.1500015258789	865700	79.45999908447266	79.43000030517578	65.22318267822266
471	5558	2017-11-10	78.44000244140625	79.41000366210938	610200	79.41000366210938	78.73999786376953	64.6565933227539