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

1		Date	Low	Open	Volume	High	Close	Adjusted Close
2	7129	2016-01-04	31.46999931335449	31.950000762939453	9605700	32.08000183105469	31.979999542236328	29.72883033752441
3	7130	2016-01-05	31.56999969482422	32.02000045776367	5948200	32.22999954223633	31.8799991607666	29.635866165161133
4	7131	2016-01-06	30.530000686645508	31.25	8809000	31.3799991607666	30.790000915527344	28.62260055541992
5	7132	2016-01-07	28.96999931335449	29.93000030517578	15041400	30.209999084472656	29.18000030517578	27.12592887878418
6	7133	2016-01-08	28.93000030517578	29.51000022888184	15311800	29.81999969482422	29.0	26.95860481262207
7	7134	2016-01-11	28.239999771118164	29.209999084472656	15918100	29.3799991607666	28.739999771118164	26.71690559387207
8	7135	2016-01-12	28.809999465942383	29.040000915527344	10914400	29.420000076293945	29.239999771118164	27.18170738220215
9	7136	2016-01-13	27.459999084472656	29.11000061035156	12194000	29.459999084472656	27.709999084472656	25.75940704345703
10	7137	2016-01-14	26.90999984741211	27.8799991607666	10839900	28.38999938964844	28.1200008392334	26.14055061340332
11	7138	2016-01-15	26.530000686645508	26.979999542236328	19308000	27.520000457763672	27.020000457763672	25.117979049682617
12	7139	2016-01-19	26.229999542236328	28.049999237060547	14403600	28.09000015258789	26.51000022888184	24.643878936767575
13	7140	2016-01-20	24.3700008392334	25.88999938964844	28589700	25.88999938964844	25.270000457763672	23.491167068481445
14	7141	2016-01-21	24.3700008392334	25.290000915527344	27541800	25.479999542236328	24.3799991607666	22.663818359375
15	7142	2016-01-22	24.780000686645508	25.11000061035156	20091700	25.899999618530277	25.82999992370605	24.01174545288086
16	7143	2016-01-25	25.1200008392334	25.71999931335449	15281700	25.950000762939453	25.170000076293945	23.398208618164062
17	7144	2016-01-26	25.13999938964844	25.38999938964844	11637600	25.739999771118164	25.450000762939453	23.65849876403809
18	7145	2016-01-27	24.989999771118164	25.36000061035156	10322900	26.020000457763672	25.25	23.472576141357425
19	7146	2016-01-28	24.649999618530277	25.530000686645508	12099100	25.700000762939453	24.81999969482422	23.07284545898437
20	7147	2016-01-29	24.71999931335449	25.1299991607666	13883700	25.6299991607666	25.530000686645508	23.73286819458008
21	7148	2016-02-01	24.96999931335449	25.43000030517578	9459900	25.489999771118164	25.280000686645508	23.500469207763672
22	7149	2016-02-02	23.8799991607666	24.850000381469727	10292000	24.8700008392334	24.11000061035156	22.41282081604004
23	7150	2016-02-03	22.920000076293945	24.32999992370605	23511300	24.57999992370605	24.3799991607666	22.663818359375
24	7151	2016-02-04	24.299999237060547	24.309999465942383	13920100	25.170000076293945	24.96999931335449	23.212282180786133
25	7152	2016-02-05	24.26000022888184	24.940000534057617	10810100	25.46999931335449	24.36000061035156	22.64522361755371
26	7153	2016-02-08	23.13999938964844	23.75	18211900	23.81999969482422	23.61000061035156	21.94801902770996
27	7154	2016-02-09	22.850000381469727	22.88999938964844	17332400	23.84000015258789	23.34000015258789	21.697031021118164
28	7155	2016-02-10	22.68000030517578	23.600000381469727	17127300	24.11000061035156	22.700000762939453	21.15645980834961
29	7156	2016-02-11	21.51000022888184	21.88999938964844	22320900	22.399999618530277	22.21999931335449	20.709102630615234
30	7157	2016-02-12	22.18000030517578	22.799999237060547	10328800	23.020000457763672	22.81999969482422	21.26830291748047
31	7158	2016-02-16	23.049999237060547	23.549999237060547	9910600	23.770000457763672	23.57999992370605	21.97663116455078
32	7159	2016-02-17	23.96999931335449	23.989999771118164	12636300	24.63999938964844	24.479999542236328	22.8154296875
33	7160	2016-02-18	23.84000015258789	24.5	9019000	24.59000015258789	24.15999984741211	22.517187118530277
34	7161	2016-02-19	23.950000762939453	23.959999084472656	9175500	24.670000076293945	24.440000534057617	22.77815055847168
35	7162	2016-02-22	24.32999992370605	24.440000534057617	11227000	25.100000381469727	24.540000915527344	22.871347427368164
36	7163	2016-02-23	23.959999084472656	24.450000762939453	10435200	24.5	24.1299991607666	22.48923110961914
37	7164	2016-02-24	23.0	23.649999618530277	12107400	23.82999992370605	23.68000030517578	22.069826126098636
38	7165	2016-02-25	23.56999969482422	23.739999771118164	8114900	24.100000381469727	24.09000015258789	22.451953887939453
39	7166	2016-02-26	24.38999938964844	24.43000030517578	16588200	25.709999084472656	25.459999084472656	23.72878646850586
40	7167	2016-02-29	25.01000022888184	25.350000381469727	12968300	25.559999465942383	25.049999237060547	23.3466739654541
41	7168	2016-03-01	25.270000457763672	25.3700008392334	15668600	26.530000686645508	26.38999938964844	24.595558166503903
42	7169	2016-03-02	26.309999465942383	26.40999984741211	10198400	26.780000686645508	26.739999771118164	24.921751022338867
43	7170	2016-03-03	26.280000686645508	26.56999969482422	9577900	27.18000030517578	27.11000061035156	25.26659202575684
44	7171	2016-03-04	26.940000534057617	27.450000762939453	10308200	27.82999992370605	27.149999618530277	25.303878784179688
45	7172	2016-03-07	26.59000015258789	26.920000076293945	8390500	27.59000015258789	27.530000686645508	25.658039093017575
46	7173	2016-03-08	26.36000061035156	27.100000381469727	11285800	27.299999237060547	26.670000076293945	24.85651206970215
47	7174	2016-03-09	26.31999969482422	26.920000076293945	6938100	27.030000686645508	26.549999237060547	24.744672775268555
48	7175	2016-03-10	25.979999542236328	26.84000015258789	14320400	26.8799991607666	26.63999938964844	24.82855796813965
49	7176	2016-03-11	26.950000762939453	27.020000457763672	12871000	28.26000022888184	28.200000762939453	26.282480239868164
50	7177	2016-03-14	27.51000022888184	28.0	6567000	28.1200008392334	27.84000015258789	25.946956634521484
51	7178	2016-03-15	27.290000915527344	27.479999542236328	7197200	27.739999771118164	27.739999771118164	25.853763580322266
52	7179	2016-03-16	26.75	27.670000076293945	16389400	28.200000762939453	26.920000076293945	25.08951759338379
53	7180	2016-03-17	26.649999618530277	26.65999984741211	9637200	27.920000076293945	27.670000076293945	25.78852081298828
54	7181	2016-03-18	27.790000915527344	27.86000061035156	12710000	28.399999618530277	28.3700008392334	26.4409236907959
55	7182	2016-03-21	27.84000015258789	28.34000015258789	7728600	29.040000915527344	28.280000686645508	26.35704231262207
56	7183	2016-03-22	27.799999237060547	27.920000076293945	7022100	28.6200008392334	28.40999984741211	26.478199005126957
57	7184	2016-03-23	27.899999618530277	28.43000030517578	7297600	28.56999969482422	28.030000686645508	26.12403678894043
58	7185	2016-03-24	27.399999618530277	27.56999969482422	6642600	28.11000061035156	28.09000015258789	26.17995834350586
59	7186	2016-03-28	27.690000534057617	28.1200008392334	6378200	28.21999931335449	28.09000015258789	26.17995834350586
60	7187	2016-03-29	27.559999465942383	27.799999237060547	8661700	28.09000015258789	28.020000457763672	26.114717483520508
61	7188	2016-03-30	27.84000015258789	28.25	6563000	28.549999237060547	28.170000076293945	26.254518508911133
62	7189	2016-03-31	27.950000762939453	28.149999618530277	7809700	28.32999992370605	28.020000457763672	26.114717483520508
63	7190	2016-04-01	27.51000022888184	27.739999771118164	6896200	28.450000762939453	28.3799991607666	26.45023727416992
64	7191	2016-04-04	27.920000076293945	28.350000381469727	4988800	28.520000457763672	27.989999771118164	26.08676147460937
65	7192	2016-04-05	27.1200008392334	27.6299991607666	6736200	27.700000762939453	27.38999938964844	25.527557373046875
66	7193	2016-04-06	27.3700008392334	27.38999938964844	6903900	27.940000534057617	27.82999992370605	25.937639236450195
67	7194	2016-04-07	26.270000457763672	27.440000534057617	9809300	27.530000686645508	26.38999938964844	24.595558166503903
68	7195	2016-04-08	26.479999542236328	26.780000686645508	6727700	27.049999237060547	26.61000061035156	24.80059814453125
69	7196	2016-04-11	26.86000061035156	26.899999618530277	7367300	27.440000534057617	27.040000915527344	25.201356887817383
70	7197	2016-04-12	27.020000457763672	27.190000534057617	8029700	27.57999992370605	27.450000762939453	25.583480834960938
71	7198	2016-04-13	27.799999237060547	27.88999938964844	8264500	28.670000076293945	28.6200008392334	26.673921585083008
72	7199	2016-04-14	28.38999938964844	28.51000022888184	8126800	28.979999542236328	28.739999771118164	26.785764694213867
73	7200	2016-04-15	28.420000076293945	29.100000381469727	12251100	29.18000030517578	28.530000686645508	26.59004592895508
74	7201	2016-04-18	28.270000457763672	28.43000030517578	5555500	28.88999938964844	28.850000381469727	26.888282775878903
75	7202	2016-04-19	28.26000022888184	28.8700008392334	8969200	28.899999618530277	28.770000457763672	26.813720703125
76	7203	2016-04-20	28.59000015258789	28.850000381469727	7800100	29.21999931335449	29.09000015258789	27.111967086791992
77	7204	2016-04-21	29.0	29.149999618530277	7311500	29.459999084472656	29.1299991607666	27.14924430847168
78	7205	2016-04-22	29.239999771118164	29.26000022888184	7697200	29.950000762939453	29.71999931335449	27.699127197265625
79	7206	2016-04-25	29.399999618530277	29.670000076293945	5088000	29.86000061035156	29.6299991607666	27.61524772644043
80	7207	2016-04-26	29.530000686645508	29.670000076293945	6089100	29.8799991607666	29.86000061035156	27.829605102539062
81	7208	2016-04-27	29.56999969482422	29.729999542236328	7916800	30.229999542236328	29.899999618530277	27.86688804626465
82	7209	2016-04-28	28.93000030517578	29.520000457763672	7304200	29.82999992370605	28.979999542236328	27.00944328308105
83	7210	2016-04-29	28.11000061035156	28.790000915527344	9875900	28.84000015258789	28.40999984741211	26.478199005126957
84	7211	2016-05-02	28.020000457763672	28.440000534057617	7043900	28.82999992370605	28.790000915527344	26.83236312866211
85	7212	2016-05-03	27.68000030517578	28.299999237060547	6998600	28.299999237060547	28.0	26.09608268737793
86	7213	2016-05-04	27.38999938964844	27.670000076293945	6614200	28.059999465942383	27.540000915527344	25.66736221313477
87	7214	2016-05-05	27.290000915527344	27.600000381469727	6359800	27.75	27.540000915527344	25.66736221313477
88	7215	2016-05-06	26.950000762939453	27.229999542236328	6859800	27.63999938964844	27.309999465942383	25.4530029296875
89	7216	2016-05-09	27.15999984741211	27.299999237060547	4000100	27.6299991607666	27.270000457763672	25.415719985961918
90	7217	2016-05-10	27.31999969482422	27.420000076293945	5397500	28.059999465942383	28.01000022888184	26.10540008544922
91	7218	2016-05-11	27.780000686645508	27.88999938964844	5717900	28.209999084472656	27.790000915527344	25.96524429321289
92	7219	2016-05-12	27.6299991607666	28.01000022888184	5654000	28.26000022888184	27.940000534057617	26.10540008544922
93	7220	2016-05-13	27.43000030517578	27.86000061035156	6614100	28.36000061035156	27.530000686645508	25.722320556640625
94	7221	2016-05-16	27.420000076293945	27.530000686645508	6188700	27.899999618530277	27.690000534057617	25.87181282043457
95	7222	2016-05-17	27.520000457763672	27.690000534057617	8666900	28.11000061035156	27.920000076293945	26.08671188354492
96	7223	2016-05-18	27.899999618530277	28.0	14323800	29.40999984741211	29.290000915527344	27.366756439208984
97	7224	2016-05-19	28.540000915527344	29.020000457763672	8894500	29.520000457763672	28.959999084472656	27.05842018127441
98	7225	2016-05-20	29.07999992370605	29.190000534057617	8608500	29.57999992370605	29.440000534057617	27.50691032409668
99	7226	2016-05-23	29.07999992370605	29.31999969482422	6265200	29.51000022888184	29.280000686645508	27.3574161529541
100	7227	2016-05-24	29.450000762939453	29.51000022888184	7607200	30.280000686645508	30.21999931335449	28.235689163208008
101	7228	2016-05-25	30.350000381469727	30.38999938964844	7709700	30.899999618530277	30.63999938964844	28.62811279296875
102	7229	2016-05-26	29.989999771118164	30.61000061035156	6267000	30.68000030517578	30.149999618530277	28.170284271240234
103	7230	2016-05-27	30.11000061035156	30.26000022888184	5581500	30.63999938964844	30.6299991607666	28.618764877319336
104	7231	2016-05-31	30.540000915527344	30.989999771118164	7562400	31.06999969482422	30.57999992370605	28.572052001953125
105	7232	2016-06-01	29.93000030517578	30.57999992370605	7820900	30.959999084472656	30.809999465942383	28.786949157714844
106	7233	2016-06-02	30.600000381469727	30.63999938964844	7579400	30.90999984741211	30.84000015258789	28.81498336791992
107	7234	2016-06-03	28.93000030517578	29.989999771118164	13893200	30.030000686645508	29.21999931335449	27.30135154724121
108	7235	2016-06-06	29.209999084472656	29.290000915527344	8125400	29.920000076293945	29.799999237060547	27.8432674407959
109	7236	2016-06-07	29.3799991607666	29.90999984741211	6490000	29.90999984741211	29.5	27.562969207763672
110	7237	2016-06-08	29.3700008392334	29.43000030517578	4479100	29.68000030517578	29.450000762939453	27.516254425048828
111	7238	2016-06-09	28.63999938964844	29.18000030517578	8899500	29.229999542236328	29.09000015258789	27.17989158630371
112	7239	2016-06-10	28.239999771118164	28.549999237060547	10613900	28.670000076293945	28.450000762939453	26.58191680908203
113	7240	2016-06-13	28.059999465942383	28.26000022888184	6301400	28.59000015258789	28.13999938964844	26.29226493835449
114	7241	2016-06-14	27.75	27.950000762939453	11708600	28.450000762939453	27.979999542236328	26.142770767211918
115	7242	2016-06-15	28.100000381469727	28.200000762939453	14057600	28.899999618530277	28.459999084472656	26.591257095336918
116	7243	2016-06-16	27.75	28.09000015258789	11362400	28.540000915527344	28.51000022888184	26.63797187805176
117	7244	2016-06-17	28.270000457763672	28.549999237060547	10044700	28.940000534057617	28.3799991607666	26.516510009765625
118	7245	2016-06-20	28.600000381469727	28.96999931335449	9790200	29.290000915527344	28.649999618530277	26.768779754638672
119	7246	2016-06-21	28.31999969482422	28.770000457763672	9976400	28.809999465942383	28.3799991607666	26.516510009765625
120	7247	2016-06-22	28.299999237060547	28.3799991607666	6112100	28.649999618530277	28.34000015258789	26.479137420654297
121	7248	2016-06-23	28.709999084472656	28.86000061035156	12661700	29.700000762939453	29.690000534057617	27.7404899597168
122	7249	2016-06-24	26.149999618530277	27.34000015258789	26534700	27.770000457763672	26.149999618530277	24.43293571472168
123	7250	2016-06-27	24.020000457763672	25.399999618530277	29904300	25.440000534057617	24.049999237060547	22.47082901000977
124	7251	2016-06-28	24.32999992370605	24.59000015258789	25247400	24.82999992370605	24.559999465942383	22.947338104248047
125	7252	2016-06-29	24.8700008392334	25.100000381469727	26042700	25.399999618530277	25.299999237060547	23.638750076293945
126	7253	2016-06-30	24.81999969482422	25.36000061035156	18897600	25.489999771118164	25.309999465942383	23.648096084594727
127	7254	2016-07-01	24.93000030517578	25.200000762939453	10774900	25.56999969482422	25.11000061035156	23.46122169494629
128	7255	2016-07-05	24.190000534057617	24.770000457763672	10403500	24.799999237060547	24.34000015258789	22.741783142089844
129	7256	2016-07-06	23.82999992370605	24.1200008392334	12349500	24.790000915527344	24.670000076293945	23.05011367797852
130	7257	2016-07-07	24.76000022888184	24.81999969482422	16159200	25.350000381469727	25.26000022888184	23.60137367248535
131	7258	2016-07-08	25.61000061035156	25.88999938964844	15380400	26.11000061035156	25.729999542236328	24.040510177612305
132	7259	2016-07-11	25.729999542236328	25.989999771118164	11568100	26.239999771118164	25.780000686645508	24.087238311767575
133	7260	2016-07-12	26.350000381469727	26.350000381469727	12062800	26.90999984741211	26.76000022888184	25.00287628173828
134	7261	2016-07-13	26.170000076293945	26.649999618530277	6926600	26.799999237060547	26.43000030517578	24.694551467895508
135	7262	2016-07-14	26.780000686645508	27.1200008392334	7718200	27.32999992370605	26.920000076293945	25.15237236022949
136	7263	2016-07-15	26.81999969482422	27.21999931335449	8349400	27.350000381469727	27.030000686645508	25.25515365600586
137	7264	2016-07-18	26.809999465942383	27.600000381469727	9533700	27.61000061035156	27.100000381469727	25.32055282592773
138	7265	2016-07-19	26.86000061035156	27.100000381469727	8148000	27.530000686645508	27.479999542236328	25.67560386657715
139	7266	2016-07-20	27.190000534057617	27.670000076293945	9585400	27.940000534057617	27.920000076293945	26.08671188354492
140	7267	2016-07-21	27.739999771118164	27.979999542236328	11216100	27.989999771118164	27.86000061035156	26.030656814575195
141	7268	2016-07-22	27.86000061035156	28.0	6419500	28.200000762939453	28.18000030517578	26.32964134216309
142	7269	2016-07-25	28.020000457763672	28.18000030517578	7094800	28.40999984741211	28.26000022888184	26.40438842773437
143	7270	2016-07-26	28.030000686645508	28.09000015258789	9072400	28.690000534057617	28.649999618530277	26.768779754638672
144	7271	2016-07-27	28.51000022888184	28.700000762939453	10091400	29.030000686645508	28.709999084472656	26.82484245300293
145	7272	2016-07-28	28.3700008392334	28.600000381469727	4669900	28.799999237060547	28.709999084472656	26.82484245300293
146	7273	2016-07-29	28.100000381469727	28.5	6984600	28.63999938964844	28.420000076293945	26.553884506225582
147	7274	2016-08-01	28.26000022888184	28.549999237060547	8122600	28.65999984741211	28.34000015258789	26.479137420654297
148	7275	2016-08-02	27.709999084472656	28.309999465942383	9156800	28.68000030517578	27.93000030517578	26.09606170654297
149	7276	2016-08-03	27.8700008392334	27.8700008392334	9956000	28.559999465942383	28.38999938964844	26.525850296020508
150	7277	2016-08-04	28.09000015258789	28.31999969482422	4772800	28.51000022888184	28.489999771118164	26.619287490844727
151	7278	2016-08-05	29.0	29.0	13442700	29.940000534057617	29.93000030517578	27.96473503112793
152	7279	2016-08-08	29.899999618530277	30.0	9275900	30.200000762939453	30.059999465942383	28.08619499206543
153	7280	2016-08-09	29.90999984741211	30.06999969482422	6036200	30.25	30.09000015258789	28.114227294921875
154	7281	2016-08-10	29.5	30.0	10265200	30.07999992370605	29.559999465942383	27.683427810668945
155	7282	2016-08-11	29.57999992370605	29.709999084472656	5727900	30.0	29.920000076293945	28.02057838439941
156	7283	2016-08-12	29.229999542236328	29.530000686645508	6475400	29.75	29.700000762939453	27.81454086303711
157	7284	2016-08-15	29.82999992370605	29.86000061035156	5774900	30.270000457763672	30.209999084472656	28.292163848876957
158	7285	2016-08-16	29.979999542236328	30.1200008392334	5060600	30.420000076293945	30.13999938964844	28.226608276367188
159	7286	2016-08-17	29.989999771118164	30.07999992370605	6933600	30.26000022888184	30.11000061035156	28.19851303100586
160	7287	2016-08-18	29.96999931335449	30.07999992370605	3517700	30.350000381469727	30.190000534057617	28.273439407348636
161	7288	2016-08-19	30.049999237060547	30.149999618530277	6290100	30.600000381469727	30.450000762939453	28.516929626464844
162	7289	2016-08-22	30.09000015258789	30.290000915527344	4291500	30.3799991607666	30.18000030517578	28.264068603515625
163	7290	2016-08-23	30.270000457763672	30.420000076293945	5820900	30.530000686645508	30.420000076293945	28.488832473754883
164	7291	2016-08-24	30.21999931335449	30.450000762939453	6628200	30.5	30.229999542236328	28.31089401245117
165	7292	2016-08-25	30.149999618530277	30.21999931335449	5667500	30.489999771118164	30.489999771118164	28.554391860961918
166	7293	2016-08-26	30.46999931335449	30.600000381469727	10696900	31.040000915527344	30.950000762939453	28.985191345214844
167	7294	2016-08-29	30.989999771118164	31.020000457763672	7450500	31.40999984741211	31.049999237060547	29.078838348388672
168	7295	2016-08-30	31.15999984741211	31.15999984741211	7895800	31.63999938964844	31.61000061035156	29.603286743164062
169	7296	2016-08-31	31.15999984741211	31.649999618530277	9889300	31.8700008392334	31.459999084472656	29.46280670166016
170	7297	2016-09-01	30.6299991607666	31.63999938964844	8278300	31.850000381469727	30.979999542236328	29.013282775878903
171	7298	2016-09-02	30.690000534057617	31.1200008392334	6039300	31.3700008392334	31.270000457763672	29.284873962402344
172	7299	2016-09-06	30.40999984741211	31.31999969482422	8764800	31.46999931335449	30.729999542236328	28.77915382385254
173	7300	2016-09-07	30.459999084472656	30.520000457763672	6639600	30.86000061035156	30.770000457763672	28.81661796569824
174	7301	2016-09-08	30.75	30.81999969482422	6000500	31.1299991607666	30.920000076293945	28.95709228515625
175	7302	2016-09-09	30.63999938964844	30.920000076293945	6911100	31.31999969482422	30.649999618530277	28.70423126220703
176	7303	2016-09-12	30.09000015258789	30.399999618530277	12056500	30.989999771118164	30.8700008392334	28.910268783569336
177	7304	2016-09-13	30.149999618530277	30.459999084472656	8564500	30.690000534057617	30.440000534057617	28.507566452026367
178	7305	2016-09-14	30.059999465942383	30.399999618530277	7300900	30.530000686645508	30.209999084472656	28.292163848876957
179	7306	2016-09-15	30.170000076293945	30.270000457763672	9050200	31.030000686645508	30.93000030517578	28.966455459594727
180	7307	2016-09-16	30.40999984741211	30.68000030517578	7553400	30.709999084472656	30.530000686645508	28.59185028076172
181	7308	2016-09-19	30.600000381469727	30.71999931335449	6921700	31.350000381469727	30.88999938964844	28.92899513244629
182	7309	2016-09-20	30.709999084472656	31.13999938964844	4335100	31.170000076293945	30.75	28.797882080078125
183	7310	2016-09-21	30.690000534057617	30.979999542236328	9268000	31.290000915527344	31.1299991607666	29.15375518798828
184	7311	2016-09-22	31.200000762939453	31.399999618530277	6949800	31.6299991607666	31.239999771118164	29.256778717041016
185	7312	2016-09-23	30.6200008392334	31.149999618530277	5727500	31.25	30.670000076293945	28.722959518432617
186	7313	2016-09-26	30.34000015258789	30.43000030517578	7806500	30.75	30.459999084472656	28.526296615600582
187	7314	2016-09-27	29.86000061035156	30.280000686645508	6376700	30.75	30.729999542236328	28.77915382385254
188	7315	2016-09-28	30.6200008392334	31.0	4705200	31.09000015258789	31.059999465942383	29.08820343017578
189	7316	2016-09-29	30.549999237060547	31.049999237060547	7154300	31.420000076293945	30.690000534057617	28.74169540405273
190	7317	2016-09-30	30.850000381469727	31.030000686645508	8757000	31.76000022888184	31.56999969482422	29.56583023071289
191	7318	2016-10-03	31.350000381469727	31.559999465942383	5643500	31.81999969482422	31.479999542236328	29.48154067993164
192	7319	2016-10-04	31.549999237060547	31.61000061035156	9514100	32.150001525878906	31.850000381469727	29.828052520751957
193	7320	2016-10-05	31.979999542236328	32.0	9919100	32.88999938964844	32.61000061035156	30.5398063659668
194	7321	2016-10-06	32.11000061035156	32.599998474121094	7737600	32.650001525878906	32.43000030517578	30.37123107910156
195	7322	2016-10-07	32.18000030517578	32.43000030517578	7524500	32.630001068115234	32.400001525878906	30.343141555786133
196	7323	2016-10-10	32.400001525878906	32.66999816894531	4260100	32.86000061035156	32.45000076293945	30.38995933532715
197	7324	2016-10-11	31.649999618530277	32.400001525878906	7041900	32.61000061035156	31.899999618530277	29.874874114990234
198	7325	2016-10-12	31.709999084472656	31.93000030517578	4321400	32.060001373291016	31.729999542236328	29.715665817260746
199	7326	2016-10-13	30.899999618530277	31.549999237060547	8958800	31.549999237060547	31.43000030517578	29.434717178344727
200	7327	2016-10-14	31.649999618530277	31.940000534057617	7684000	32.209999084472656	31.96999931335449	29.940431594848636
201	7328	2016-10-17	31.13999938964844	31.989999771118164	13842600	32.099998474121094	31.690000534057617	29.67820930480957
202	7329	2016-10-18	31.979999542236328	32.380001068115234	10294800	32.45000076293945	32.209999084472656	30.16519546508789
203	7330	2016-10-19	32.20000076293945	32.31999969482422	9095100	32.81999969482422	32.540000915527344	30.47425079345703
204	7331	2016-10-20	32.09000015258789	32.459999084472656	6499500	32.56999969482422	32.16999816894531	30.12774085998535
205	7332	2016-10-21	31.71999931335449	31.790000915527344	8214700	32.400001525878906	32.27000045776367	30.22138786315918
206	7333	2016-10-24	32.119998931884766	32.4900016784668	6305300	32.540000915527344	32.189998626708984	30.14646339416504
207	7334	2016-10-25	31.68000030517578	32.11000061035156	5801900	32.220001220703125	31.709999084472656	29.69693946838379
208	7335	2016-10-26	31.399999618530277	31.46999931335449	7960400	32.209999084472656	32.150001525878906	30.109006881713867
209	7336	2016-10-27	32.029998779296875	32.33000183105469	6650600	32.45000076293945	32.15999984741211	30.11837577819824
210	7337	2016-10-28	31.540000915527344	32.20000076293945	6961800	32.439998626708984	31.88999938964844	29.865514755249023
211	7338	2016-10-31	31.68000030517578	32.040000915527344	5283700	32.18000030517578	31.700000762939453	29.687578201293945
212	7339	2016-11-01	31.299999237060547	31.899999618530277	6145500	32.13999938964844	31.649999618530277	29.6407470703125
213	7340	2016-11-02	30.8700008392334	31.450000762939453	8889200	31.450000762939453	31.059999465942383	29.08820343017578
214	7341	2016-11-03	31.01000022888184	31.15999984741211	4740700	31.440000534057617	31.149999618530277	29.17248916625977
215	7342	2016-11-04	30.65999984741211	31.18000030517578	6657900	31.420000076293945	30.899999618530277	28.93835830688477
216	7343	2016-11-07	31.76000022888184	31.76000022888184	7413400	32.310001373291016	32.310001373291016	30.25885772705078
217	7344	2016-11-08	31.90999984741211	32.11000061035156	6872900	32.52000045776367	32.40999984741211	30.352502822875977
218	7345	2016-11-09	32.41999816894531	32.54999923706055	23315600	33.900001525878906	33.709999084472656	31.638307571411133
219	7346	2016-11-10	34.22999954223633	34.2599983215332	23741600	35.630001068115234	35.2599983215332	33.093055725097656
220	7347	2016-11-11	34.849998474121094	34.970001220703125	11738700	36.119998931884766	36.08000183105469	33.86265563964844
221	7348	2016-11-14	36.290000915527344	36.43000030517578	22462000	37.709999084472656	36.7599983215332	34.50086975097656
222	7349	2016-11-15	36.040000915527344	36.33000183105469	16471700	37.22999954223633	37.20000076293945	34.913822174072266
223	7350	2016-11-16	36.45000076293945	36.66999816894531	10700100	37.34000015258789	36.70000076293945	34.444557189941406
224	7351	2016-11-17	36.34999847412109	36.65999984741211	9376500	37.33000183105469	37.040000915527344	34.763648986816406
225	7352	2016-11-18	37.0	37.15999984741211	10446700	37.79999923706055	37.47999954223633	35.17661666870117
226	7353	2016-11-21	37.63999938964844	37.709999084472656	11882200	38.150001525878906	38.09999847412109	35.75851058959961
227	7354	2016-11-22	37.7400016784668	38.29999923706055	11478000	38.41999816894531	38.2400016784668	35.88991165161133
228	7355	2016-11-23	38.11000061035156	38.43999862670898	11088500	39.220001220703125	39.11000061035156	36.70643997192383
229	7356	2016-11-25	38.630001068115234	39.0	3418500	39.0	38.9900016784668	36.59382247924805
230	7357	2016-11-28	38.31999969482422	38.52000045776367	7060000	38.790000915527344	38.34999847412109	35.99314880371094
231	7358	2016-11-29	38.150001525878906	38.400001525878906	6958600	38.650001525878906	38.459999084472656	36.09638595581055
232	7359	2016-11-30	38.560001373291016	39.06999969482422	12973900	39.34999847412109	38.65999984741211	36.28409957885742
233	7360	2016-12-01	38.79999923706055	39.11000061035156	15162700	39.68999862670898	39.61000061035156	37.17572021484375
234	7361	2016-12-02	38.459999084472656	39.29999923706055	12058300	39.40999984741211	38.7599983215332	36.37794876098633
235	7362	2016-12-05	38.900001525878906	39.13999938964844	11255700	39.65999984741211	39.0	36.60320281982422
236	7363	2016-12-06	38.70000076293945	39.20000076293945	7894600	39.29999923706055	39.27000045776367	36.85660934448242
237	7364	2016-12-07	38.869998931884766	39.27000045776367	9692900	39.38999938964844	39.369998931884766	36.95045852661133
238	7365	2016-12-08	39.22999954223633	39.650001525878906	17535800	39.88999938964844	39.41999816894531	36.99737930297852
239	7366	2016-12-09	38.959999084472656	39.470001220703125	8682500	39.5	39.31999969482422	36.903541564941406
240	7367	2016-12-12	38.7599983215332	39.09999847412109	8289000	39.40999984741211	39.02999877929688	36.63135528564453
241	7368	2016-12-13	38.61000061035156	39.209999084472656	7107300	39.27999877929688	38.95000076293945	36.556270599365234
242	7369	2016-12-14	38.5	38.59999847412109	11653100	39.75	39.0	36.60320281982422
243	7370	2016-12-15	39.18000030517578	39.18000030517578	14957300	39.959999084472656	39.41999816894531	36.99737930297852
244	7371	2016-12-16	38.68999862670898	39.59000015258789	13466400	39.70000076293945	38.84000015258789	36.45302963256836
245	7372	2016-12-19	38.4900016784668	39.0099983215332	10293400	39.060001373291016	38.75	36.36856842041016
246	7373	2016-12-20	39.220001220703125	39.2400016784668	12846400	40.15999984741211	40.150001525878906	37.682525634765625
247	7374	2016-12-21	39.709999084472656	40.130001068115234	7292700	40.18999862670898	39.97999954223633	37.52298355102539
248	7375	2016-12-22	39.650001525878906	39.93000030517578	5475300	40.02000045776367	39.77000045776367	37.32588195800781
249	7376	2016-12-23	39.45000076293945	39.61000061035156	6375000	40.41999816894531	40.31999969482422	37.84208297729492
250	7377	2016-12-27	40.27000045776367	40.36000061035156	5426700	40.58000183105469	40.470001220703125	37.98286437988281
251	7378	2016-12-28	39.84999847412109	40.5	3947500	40.58000183105469	39.88999938964844	37.438507080078125
252	7379	2016-12-29	39.40999984741211	39.84999847412109	4935200	39.9900016784668	39.58000183105469	37.14755630493164
253	7380	2016-12-30	39.29999923706055	39.709999084472656	4682200	39.79999923706055	39.470001220703125	37.04432678222656
254	7381	2017-01-03	39.720001220703125	40.04999923706055	6950900	40.650001525878906	40.20000076293945	37.72945785522461
255	7382	2017-01-04	40.34000015258789	40.400001525878906	8892900	41.34000015258789	41.220001220703125	38.68677520751953
256	7383	2017-01-05	40.5	40.970001220703125	6336200	41.47999954223633	40.970001220703125	38.452125549316406
257	7384	2017-01-06	40.65999984741211	41.29999923706055	5639700	41.52000045776367	41.22999954223633	38.69616317749024
258	7385	2017-01-09	40.63999938964844	41.0	4413500	41.25	41.119998931884766	38.592918395996094
259	7386	2017-01-10	40.9900016784668	41.18999862670898	5197900	41.4900016784668	41.18999862670898	38.65861892700195
260	7387	2017-01-11	40.81999969482422	41.13999938964844	4778300	41.41999816894531	41.31999969482422	38.78062057495117
261	7388	2017-01-12	40.41999816894531	41.060001373291016	6945900	41.33000183105469	41.2599983215332	38.72431182861328
262	7389	2017-01-13	41.29999923706055	41.54999923706055	7671800	41.84999847412109	41.40999984741211	38.86508560180664
263	7390	2017-01-17	40.2599983215332	41.06999969482422	11114900	41.33000183105469	40.33000183105469	37.85146713256836
264	7391	2017-01-18	39.13999938964844	40.06999969482422	13651700	41.2599983215332	41.09999847412109	38.57414245605469
265	7392	2017-01-19	40.95000076293945	41.380001068115234	10399200	41.59999847412109	41.43999862670898	38.89324188232422
266	7393	2017-01-20	40.93999862670898	41.52000045776367	7369300	41.7400016784668	41.310001373291016	38.771240234375
267	7394	2017-01-23	40.75	41.11000061035156	4866200	41.31999969482422	41.18999862670898	38.65861892700195
268	7395	2017-01-24	41.22999954223633	41.43000030517578	5451700	42.11000061035156	41.79999923706055	39.23112106323242
269	7396	2017-01-25	41.93000030517578	42.27999877929688	7747700	42.45000076293945	42.290000915527344	39.69100570678711
270	7397	2017-01-26	42.18999862670898	42.47999954223633	5146700	42.61000061035156	42.45000076293945	39.84117889404297
271	7398	2017-01-27	42.11000061035156	42.5	4052100	42.540000915527344	42.310001373291016	39.70978546142578
272	7399	2017-01-30	41.40999984741211	42.040000915527344	6281600	42.040000915527344	41.83000183105469	39.25927734375
273	7400	2017-01-31	41.09000015258789	41.619998931884766	8055300	41.81999969482422	41.2400016784668	38.70553970336914
274	7401	2017-02-01	41.119998931884766	41.66999816894531	10398100	41.97999954223633	41.34000015258789	38.79939270019531
275	7402	2017-02-02	39.02999877929688	39.869998931884766	20291300	40.54999923706055	39.16999816894531	36.76275253295898
276	7403	2017-02-03	39.68999862670898	39.869998931884766	12348700	40.68000030517578	40.16999816894531	37.7012939453125
277	7404	2017-02-06	39.5099983215332	39.75	7212700	40.08000183105469	39.7400016784668	37.2977180480957
278	7405	2017-02-07	39.619998931884766	39.93000030517578	5612300	40.130001068115234	39.68000030517578	37.24141311645508
279	7406	2017-02-08	39.18999862670898	39.41999816894531	8493200	39.63999938964844	39.43999862670898	37.090938568115234
280	7407	2017-02-09	39.54999923706055	39.7400016784668	7484900	40.29999923706055	40.08000183105469	37.69282150268555
281	7408	2017-02-10	39.90999984741211	40.29999923706055	6789900	40.369998931884766	39.93999862670898	37.5611572265625
282	7409	2017-02-13	40.20000076293945	40.22999954223633	7576300	40.9900016784668	40.720001220703125	38.29470443725586
283	7410	2017-02-14	40.45000076293945	40.68999862670898	7895900	41.4900016784668	41.2599983215332	38.80253601074219
284	7411	2017-02-15	41.310001373291016	41.630001068115234	11623000	42.459999084472656	42.15999984741211	39.6489372253418
285	7412	2017-02-16	41.2400016784668	42.08000183105469	4987200	42.150001525878906	41.54999923706055	39.07526016235352
286	7413	2017-02-17	41.0	41.16999816894531	4713600	41.59000015258789	41.54999923706055	39.07526016235352
287	7414	2017-02-21	41.66999816894531	41.81999969482422	4933300	42.130001068115234	41.77999877929688	39.29156494140625
288	7415	2017-02-22	41.31999969482422	41.33000183105469	5368800	41.93999862670898	41.619998931884766	39.1411018371582
289	7416	2017-02-23	40.84000015258789	41.61000061035156	4493800	41.61000061035156	41.2400016784668	38.78372573852539
290	7417	2017-02-24	40.540000915527344	40.75	5223600	41.11000061035156	41.11000061035156	38.66147994995117
291	7418	2017-02-27	41.09000015258789	41.09000015258789	5547200	41.900001525878906	41.72999954223633	39.24455261230469
292	7419	2017-02-28	39.77999877929688	40.130001068115234	22639200	40.90999984741211	40.40999984741211	38.003177642822266
293	7420	2017-03-01	41.400001525878906	41.5	15066500	43.36000061035156	42.9900016784668	40.429500579833984
294	7421	2017-03-02	42.02999877929688	42.97999954223633	8817500	42.9900016784668	42.22999954223633	39.71477508544922
295	7422	2017-03-03	42.09000015258789	42.16999816894531	7621100	42.75	42.45000076293945	39.92166519165039
296	7423	2017-03-06	41.79999923706055	42.08000183105469	6600300	42.290000915527344	42.11000061035156	39.6019172668457
297	7424	2017-03-07	41.59999847412109	42.06999969482422	6561100	42.209999084472656	41.65999984741211	39.1787223815918
298	7425	2017-03-08	41.81999969482422	42.27000045776367	6709100	42.650001525878906	41.86000061035156	39.36680603027344
299	7426	2017-03-09	41.959999084472656	42.06999969482422	5263400	42.38999938964844	42.25	39.733585357666016
300	7427	2017-03-10	42.09999847412109	42.540000915527344	5614900	42.81999969482422	42.47999954223633	39.94987487792969
301	7428	2017-03-13	42.5099983215332	42.630001068115234	5034400	43.209999084472656	42.97999954223633	40.42009353637695
302	7429	2017-03-14	42.130001068115234	42.880001068115234	6257100	42.97999954223633	42.66999816894531	40.12855911254883
303	7430	2017-03-15	42.38999938964844	42.91999816894531	8169800	43.29999923706055	42.720001220703125	40.17558288574219
304	7431	2017-03-16	42.77999877929688	42.880001068115234	7391600	43.63999938964844	43.52999877929688	40.93733596801758
305	7432	2017-03-17	42.810001373291016	43.619998931884766	8913900	43.650001525878906	42.86000061035156	40.3072395324707
306	7433	2017-03-20	42.220001220703125	42.7400016784668	6191400	42.88999938964844	42.25	39.733585357666016
307	7434	2017-03-21	40.31999969482422	42.560001373291016	10427900	42.59999847412109	40.43999862670898	38.03137969970703
308	7435	2017-03-22	39.540000915527344	40.220001220703125	8935000	40.540000915527344	40.15999984741211	37.76805114746094
309	7436	2017-03-23	39.97999954223633	40.02999877929688	7387800	40.68999862670898	40.16999816894531	37.777469635009766
310	7437	2017-03-24	39.720001220703125	40.34999847412109	7528300	40.41999816894531	40.02000045776367	37.63639831542969
311	7438	2017-03-27	37.619998931884766	38.34000015258789	13739500	39.459999084472656	39.41999816894531	37.07212448120117
312	7439	2017-03-28	39.2599983215332	39.38999938964844	8934400	40.869998931884766	40.4900016784668	38.07841491699219
313	7440	2017-03-29	40.06999969482422	40.33000183105469	5261300	40.58000183105469	40.45000076293945	38.04077911376953
314	7441	2017-03-30	40.380001068115234	40.41999816894531	5817200	41.34000015258789	41.13999938964844	38.689697265625
315	7442	2017-03-31	40.790000915527344	40.95000076293945	5280800	41.2400016784668	40.810001373291016	38.37935256958008
316	7443	2017-04-03	39.83000183105469	40.810001373291016	8765600	40.959999084472656	40.56999969482422	38.15364074707031
317	7444	2017-04-04	40.02000045776367	40.45000076293945	6447500	40.63999938964844	40.22999954223633	37.83388137817383
318	7445	2017-04-05	39.43000030517578	40.5	8835400	40.77999877929688	39.47999954223633	37.12855529785156
319	7446	2017-04-06	39.209999084472656	39.470001220703125	6634600	40.290000915527344	40.060001373291016	37.67401123046875
320	7447	2017-04-07	39.380001068115234	39.65999984741211	9337400	40.2400016784668	39.900001525878906	37.523536682128906
321	7448	2017-04-10	39.119998931884766	39.81999969482422	6916400	40.130001068115234	39.29999923706055	36.95927810668945
322	7449	2017-04-11	38.18000030517578	39.040000915527344	9730000	39.09999847412109	38.93000030517578	36.61132049560547
323	7450	2017-04-12	38.13999938964844	38.900001525878906	10462400	38.900001525878906	38.400001525878906	36.112884521484375
324	7451	2017-04-13	37.5099983215332	38.18999862670898	10215700	38.560001373291016	37.52999877929688	35.29469680786133
325	7452	2017-04-17	37.470001220703125	37.63999938964844	7836300	38.220001220703125	38.13999938964844	35.86836624145508
326	7453	2017-04-18	37.15999984741211	38.09999847412109	15029100	38.54999923706055	37.90999984741211	35.652069091796875
327	7454	2017-04-19	38.04999923706055	38.33000183105469	10364600	38.7599983215332	38.27999877929688	36.00003433227539
328	7455	2017-04-20	38.380001068115234	38.650001525878906	8466400	38.93999862670898	38.68000030517578	36.37621307373047
329	7456	2017-04-21	38.0099983215332	38.68000030517578	7074500	38.7400016784668	38.33000183105469	36.04705047607422
330	7457	2017-04-24	39.060001373291016	39.459999084472656	10924500	39.65999984741211	39.18999862670898	36.8558235168457
331	7458	2017-04-25	39.43000030517578	39.63999938964844	8126600	39.90999984741211	39.619998931884766	37.26022338867188
332	7459	2017-04-26	39.47999954223633	39.5099983215332	12762100	40.58000183105469	40.060001373291016	37.67401123046875
333	7460	2017-04-27	39.220001220703125	40.060001373291016	7836900	40.119998931884766	39.25	36.91225814819336
334	7461	2017-04-28	38.77999877929688	39.22999954223633	7001600	39.22999954223633	38.84999847412109	36.53607940673828
335	7462	2017-05-01	39.09000015258789	39.09999847412109	9400600	39.869998931884766	39.72999954223633	37.36367034912109
336	7463	2017-05-02	39.619998931884766	39.790000915527344	7735200	40.04999923706055	40.02999877929688	37.64579772949219
337	7464	2017-05-03	39.68000030517578	39.81999969482422	8754800	40.470001220703125	40.400001525878906	37.99376678466797
338	7465	2017-05-04	39.869998931884766	40.63999938964844	5618500	40.81999969482422	40.15999984741211	37.76805114746094
339	7466	2017-05-05	39.81999969482422	40.25	5266200	40.29999923706055	40.130001068115234	37.73984909057617
340	7467	2017-05-08	39.90999984741211	40.15999984741211	5508100	40.41999816894531	40.40999984741211	38.003177642822266
341	7468	2017-05-09	40.34999847412109	40.43999862670898	5813700	40.810001373291016	40.5	38.08780288696289
342	7469	2017-05-10	39.880001068115234	40.2400016784668	6334000	40.33000183105469	40.150001525878906	37.83338165283203
343	7470	2017-05-11	39.59000015258789	39.88999938964844	7988900	40.13999938964844	40.02000045776367	37.71088790893555
344	7471	2017-05-12	39.25	39.77999877929688	5451800	39.88999938964844	39.61000061035156	37.32454681396485
345	7472	2017-05-15	39.720001220703125	39.720001220703125	6196600	40.56999969482422	40.540000915527344	38.20089721679688
346	7473	2017-05-16	40.18000030517578	40.68999862670898	5698300	40.7400016784668	40.66999816894531	38.3233757019043
347	7474	2017-05-17	37.72999954223633	40.66999816894531	13063900	40.66999816894531	38.119998931884766	35.9205207824707
348	7475	2017-05-18	37.86000061035156	38.4900016784668	8607700	38.63999938964844	38.33000183105469	36.11840057373047
349	7476	2017-05-19	38.209999084472656	38.459999084472656	8656100	38.709999084472656	38.2599983215332	36.05243682861328
350	7477	2017-05-22	38.130001068115234	38.70000076293945	5754800	38.70000076293945	38.52000045776367	36.29743957519531
351	7478	2017-05-23	38.18000030517578	38.5	4586300	39.130001068115234	38.869998931884766	36.62723922729492
352	7479	2017-05-24	38.810001373291016	39.02999877929688	5463000	39.220001220703125	39.0099983215332	36.75916290283203
353	7480	2017-05-25	39.06999969482422	39.27000045776367	4565800	39.5099983215332	39.40999984741211	37.13608551025391
354	7481	2017-05-26	39.119998931884766	39.29999923706055	4326000	39.630001068115234	39.52000045776367	37.23973846435547
355	7482	2017-05-30	38.619998931884766	39.29999923706055	7104200	39.34000015258789	38.65999984741211	36.42935562133789
356	7483	2017-05-31	37.630001068115234	38.650001525878906	12278000	38.900001525878906	38.75	36.51416397094727
357	7484	2017-06-01	38.650001525878906	39.09000015258789	8087500	39.709999084472656	39.70000076293945	37.40935134887695
358	7485	2017-06-02	38.68999862670898	39.18999862670898	8772600	39.38999938964844	38.95000076293945	36.7026252746582
359	7486	2017-06-05	38.970001220703125	39.0	5954900	39.400001525878906	39.09999847412109	36.84397506713867
360	7487	2017-06-06	38.33000183105469	38.70000076293945	7387500	38.88999938964844	38.720001220703125	36.48589324951172
361	7488	2017-06-07	38.63999938964844	38.75	5800900	39.27000045776367	38.869998931884766	36.62723922729492
362	7489	2017-06-08	38.77999877929688	38.869998931884766	8588700	40.0099983215332	39.7599983215332	37.46588134765625
363	7490	2017-06-09	39.959999084472656	40.18000030517578	11592600	41.33000183105469	41.290000915527344	38.90760803222656
364	7491	2017-06-12	41.310001373291016	41.369998931884766	8076900	41.91999816894531	41.880001068115234	39.46357345581055
365	7492	2017-06-13	41.880001068115234	41.9900016784668	6808000	42.34999847412109	42.04999923706055	39.62376022338867
366	7493	2017-06-14	41.11000061035156	41.5	9060200	42.33000183105469	42.29999923706055	39.85933303833008
367	7494	2017-06-15	41.75	41.9900016784668	6692000	42.59999847412109	42.119998931884766	39.68972396850586
368	7495	2017-06-16	41.84000015258789	42.2400016784668	8880600	42.34999847412109	41.91999816894531	39.501251220703125
369	7496	2017-06-19	42.13999938964844	42.220001220703125	4860200	42.61000061035156	42.459999084472656	40.010101318359375
370	7497	2017-06-20	42.0	42.33000183105469	6913700	42.41999816894531	42.13999938964844	39.70857238769531
371	7498	2017-06-21	41.59999847412109	42.20000076293945	6362200	42.20000076293945	41.75	39.341068267822266
372	7499	2017-06-22	41.43000030517578	41.619998931884766	5804200	41.84000015258789	41.630001068115234	39.227989196777344
373	7500	2017-06-23	41.36000061035156	41.93000030517578	8464300	41.93000030517578	41.619998931884766	39.21857070922852
374	7501	2017-06-26	41.34999847412109	41.75	5263200	42.09999847412109	41.84999847412109	39.43529510498047
375	7502	2017-06-27	42.08000183105469	42.27999877929688	8518800	43.290000915527344	42.619998931884766	40.1608772277832
376	7503	2017-06-28	42.77000045776367	43.02999877929688	8843000	43.25	42.84999847412109	40.37760162353516
377	7504	2017-06-29	42.68000030517578	43.880001068115234	8844000	44.09999847412109	43.0099983215332	40.52836608886719
378	7505	2017-06-30	42.81999969482422	43.380001068115234	7231200	43.52000045776367	42.959999084472656	40.48124313354492
379	7506	2017-07-03	43.09000015258789	43.209999084472656	5259400	43.63999938964844	43.47999954223633	40.97124481201172
380	7507	2017-07-05	43.52999877929688	43.650001525878906	7350600	44.09999847412109	43.68000030517578	41.15970993041992
381	7508	2017-07-06	43.369998931884766	43.61000061035156	7903100	43.95000076293945	43.47999954223633	40.97124481201172
382	7509	2017-07-07	43.18999862670898	43.66999816894531	4718000	43.68999862670898	43.31999969482422	40.82048416137695
383	7510	2017-07-10	43.119998931884766	43.209999084472656	3780200	43.77000045776367	43.630001068115234	41.11259460449219
384	7511	2017-07-11	42.77000045776367	43.27999877929688	6077200	43.34000015258789	43.09999847412109	40.61316680908203
385	7512	2017-07-12	42.7400016784668	43.0	6126600	43.220001220703125	43.04999923706055	40.56604766845703
386	7513	2017-07-13	42.97999954223633	43.11000061035156	4526300	43.43000030517578	43.18000030517578	40.68855667114258
387	7514	2017-07-14	42.470001220703125	42.59999847412109	6035300	43.2599983215332	43.040000915527344	40.5566291809082
388	7515	2017-07-17	42.650001525878906	43.0099983215332	6778800	43.040000915527344	42.93000030517578	40.4529914855957
389	7516	2017-07-18	42.2599983215332	42.4900016784668	7167800	43.060001373291016	42.86000061035156	40.387020111083984
390	7517	2017-07-19	41.9900016784668	43.060001373291016	8002900	43.150001525878906	42.16999816894531	39.7368278503418
391	7518	2017-07-20	41.91999816894531	42.06999969482422	7073100	42.2400016784668	42.13999938964844	39.70857238769531
392	7519	2017-07-21	41.709999084472656	42.0	7452400	42.43000030517578	42.150001525878906	39.71798706054688
393	7520	2017-07-24	41.75	41.900001525878906	6520100	42.16999816894531	41.959999084472656	39.5389518737793
394	7521	2017-07-25	42.470001220703125	42.540000915527344	7337800	43.04999923706055	42.95000076293945	40.47183609008789
395	7522	2017-07-26	42.68000030517578	43.040000915527344	8569200	43.060001373291016	42.77999877929688	40.31163787841797
396	7523	2017-07-27	42.18000030517578	42.900001525878906	8536000	43.09000015258789	42.540000915527344	40.08548355102539
397	7524	2017-07-28	42.27999877929688	42.58000183105469	5195200	42.7400016784668	42.54999923706055	40.09490966796875
398	7525	2017-07-31	42.47999954223633	42.68999862670898	6081300	42.9900016784668	42.900001525878906	40.42471694946289
399	7526	2017-08-01	42.970001220703125	43.18000030517578	6621600	43.380001068115234	43.130001068115234	40.64144515991211
400	7527	2017-08-02	42.75	43.060001373291016	9488700	43.20000076293945	43.02000045776367	40.537784576416016
401	7528	2017-08-03	42.59000015258789	42.83000183105469	5884000	43.02000045776367	42.880001068115234	40.4058723449707
402	7529	2017-08-04	43.060001373291016	43.34999847412109	4507600	43.77999877929688	43.11000061035156	40.62259292602539
403	7530	2017-08-07	42.790000915527344	43.18000030517578	2673200	43.209999084472656	42.880001068115234	40.4058723449707
404	7531	2017-08-08	42.560001373291016	42.72999954223633	5346700	43.25	42.720001220703125	40.25510025024414
405	7532	2017-08-09	41.68999862670898	42.119998931884766	5967200	42.380001068115234	42.02000045776367	39.66977691650391
406	7533	2017-08-10	40.59999847412109	41.59000015258789	6709000	41.59999847412109	40.61000061035156	38.33864212036133
407	7534	2017-08-11	40.4900016784668	40.70000076293945	4896700	40.880001068115234	40.650001525878906	38.37639999389648
408	7535	2017-08-14	40.959999084472656	41.220001220703125	4166000	41.47999954223633	41.119998931884766	38.82011413574219
409	7536	2017-08-15	40.52999877929688	41.54999923706055	5668500	41.59000015258789	40.93000030517578	38.6407470703125
410	7537	2017-08-16	40.59999847412109	41.09999847412109	4515500	41.22999954223633	40.7400016784668	38.461368560791016
411	7538	2017-08-17	39.650001525878906	40.61000061035156	6347100	40.68000030517578	39.66999816894531	37.45121765136719
412	7539	2017-08-18	39.2599983215332	39.5099983215332	6571900	39.90999984741211	39.5099983215332	37.3001594543457
413	7540	2017-08-21	39.0099983215332	39.41999816894531	5226000	39.43999862670898	39.27000045776367	37.07359313964844
414	7541	2017-08-22	39.38999938964844	39.540000915527344	4925100	39.93000030517578	39.77000045776367	37.54561996459961
415	7542	2017-08-23	39.18999862670898	39.41999816894531	4392300	39.91999816894531	39.7599983215332	37.536170959472656
416	7543	2017-08-24	39.619998931884766	40.0	3604500	40.0	39.63999938964844	37.42288589477539
417	7544	2017-08-25	39.63999938964844	39.790000915527344	3112000	40.02000045776367	39.7599983215332	37.536170959472656
418	7545	2017-08-28	39.380001068115234	39.84000015258789	3292000	39.84999847412109	39.540000915527344	37.3284912109375
419	7546	2017-08-29	38.72999954223633	38.9900016784668	8217500	39.5099983215332	39.18000030517578	36.98862457275391
420	7547	2017-08-30	39.13999938964844	39.310001373291016	4627400	39.650001525878906	39.56999969482422	37.35680770874024
421	7548	2017-08-31	39.650001525878906	39.83000183105469	7435800	40.08000183105469	39.900001525878906	37.66835403442383
422	7549	2017-09-01	39.790000915527344	40.0	4704600	40.2400016784668	40.15999984741211	37.91381072998047
423	7550	2017-09-05	38.68000030517578	39.75	8340500	39.900001525878906	38.77000045776367	36.60155487060547
424	7551	2017-09-06	38.56999969482422	38.880001068115234	5883400	39.09999847412109	38.93000030517578	36.75259399414063
425	7552	2017-09-07	38.060001373291016	38.970001220703125	7096600	38.97999954223633	38.11000061035156	35.978458404541016
426	7553	2017-09-08	38.150001525878906	38.220001220703125	6466400	39.15999984741211	38.68000030517578	36.51658630371094
427	7554	2017-09-11	39.13999938964844	39.25	6957900	39.54999923706055	39.310001373291016	37.11134719848633
428	7555	2017-09-12	39.560001373291016	39.66999816894531	7939800	40.18999862670898	39.84000015258789	37.6117057800293
429	7556	2017-09-13	39.290000915527344	39.68999862670898	6845800	39.86000061035156	39.79999923706055	37.57394409179688
430	7557	2017-09-14	39.59000015258789	39.68999862670898	5916100	40.27000045776367	39.9900016784668	37.75331878662109
431	7558	2017-09-15	38.20000076293945	38.470001220703125	14222800	40.209999084472656	40.209999084472656	37.96100997924805
432	7559	2017-09-18	40.29999923706055	40.33000183105469	6517600	41.0	40.650001525878906	38.37639999389648
433	7560	2017-09-19	40.59999847412109	40.790000915527344	6048900	41.15999984741211	41.040000915527344	38.74459457397461
434	7561	2017-09-20	40.91999816894531	41.119998931884766	6982600	41.91999816894531	41.61000061035156	39.28270721435547
435	7562	2017-09-21	41.36000061035156	41.58000183105469	6502700	42.27000045776367	42.08000183105469	39.72642135620117
436	7563	2017-09-22	41.65999984741211	41.79999923706055	7360500	42.630001068115234	42.540000915527344	40.16069793701172
437	7564	2017-09-25	42.2599983215332	42.36000061035156	8484900	42.63999938964844	42.5	40.12293243408203
438	7565	2017-09-26	42.41999816894531	42.68000030517578	6479400	42.95000076293945	42.83000183105469	40.43447494506836
439	7566	2017-09-27	43.5	43.52000045776367	10213600	44.34999847412109	44.040000915527344	41.57678985595703
440	7567	2017-09-28	43.560001373291016	44.13999938964844	6789500	44.310001373291016	43.630001068115234	41.189727783203125
441	7568	2017-09-29	43.38999938964844	43.52999877929688	5346800	43.959999084472656	43.7400016784668	41.2935791015625
442	7569	2017-10-02	43.560001373291016	43.81999969482422	4642500	44.060001373291016	44.040000915527344	41.57678985595703
443	7570	2017-10-03	44.0099983215332	44.09999847412109	5231500	44.5099983215332	44.459999084472656	41.97330856323242
444	7571	2017-10-04	44.13999938964844	44.41999816894531	4260500	44.61000061035156	44.27999877929688	41.80336380004883
445	7572	2017-10-05	44.25	44.33000183105469	7001400	45.290000915527344	45.18000030517578	42.65303802490234
446	7573	2017-10-06	44.5	45.619998931884766	14787100	46.209999084472656	45.34000015258789	42.804080963134766
447	7574	2017-10-09	45.11000061035156	45.34999847412109	5006200	45.47999954223633	45.40999984741211	42.87017822265625
448	7575	2017-10-10	44.86000061035156	45.40999984741211	7953000	45.619998931884766	45.09000015258789	42.56807708740234
449	7576	2017-10-11	44.7599983215332	45.02000045776367	5040000	45.45000076293945	45.310001373291016	42.775760650634766
450	7577	2017-10-12	44.93000030517578	45.5	5896100	45.5	45.02999877929688	42.51142120361328
451	7578	2017-10-13	44.33000183105469	44.79999923706055	6821700	45.040000915527344	44.72999954223633	42.22820663452149
452	7579	2017-10-16	43.90999984741211	44.15999984741211	6709500	44.75	44.470001220703125	41.98274230957031
453	7580	2017-10-17	43.34000015258789	44.77999877929688	7189400	44.88999938964844	43.38999938964844	40.96315002441406
454	7581	2017-10-18	43.310001373291016	43.619998931884766	4309600	43.68999862670898	43.47999954223633	41.048118591308594
455	7582	2017-10-19	42.20000076293945	43.02000045776367	4395300	43.34999847412109	43.27000045776367	40.84986114501953
456	7583	2017-10-20	43.58000183105469	43.88999938964844	9190600	44.869998931884766	44.68000030517578	42.180999755859375
457	7584	2017-10-23	44.25	44.720001220703125	6502700	44.900001525878906	44.470001220703125	41.98274230957031
458	7585	2017-10-24	44.619998931884766	44.900001525878906	8614600	45.31999969482422	45.18999862670898	42.662479400634766
459	7586	2017-10-25	44.220001220703125	45.380001068115234	5986000	45.47999954223633	44.650001525878906	42.15268325805664
460	7587	2017-10-26	44.54999923706055	44.7400016784668	5767200	45.63999938964844	45.34999847412109	42.81352233886719
461	7588	2017-10-27	44.58000183105469	45.25	5233000	45.310001373291016	44.90999984741211	42.39812850952149
462	7589	2017-10-30	44.470001220703125	44.5099983215332	3256400	44.88999938964844	44.84999847412109	42.34149169921875
463	7590	2017-10-31	44.77000045776367	44.77999877929688	6398200	45.56999969482422	44.84000015258789	42.3320541381836
464	7591	2017-11-01	44.20000076293945	45.09000015258789	6465700	45.31999969482422	44.2400016784668	41.7656135559082
465	7592	2017-11-02	43.83000183105469	44.08000183105469	4980600	45.36000061035156	45.060001373291016	42.539737701416016
466	7593	2017-11-03	44.47999954223633	44.790000915527344	3627500	44.88999938964844	44.81999969482422	42.31316375732422
467	7594	2017-11-06	44.43000030517578	44.68999862670898	2813200	44.90999984741211	44.650001525878906	42.15268325805664
468	7595	2017-11-07	43.86000061035156	44.709999084472656	4318100	44.86000061035156	44.150001525878906	41.68064880371094
469	7596	2017-11-08	43.869998931884766	44.119998931884766	3927900	44.380001068115234	44.27999877929688	41.80336380004883
470	7597	2017-11-09	43.33000183105469	43.95000076293945	4613600	44.20000076293945	44.0	41.61421585083008
471	7598	2017-11-10	43.91999816894531	44.119998931884766	4512000	44.5	44.27000045776367	41.86957931518555