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

1		Date	Low	Open	Volume	High	Close	Adjusted Close
2	11607	2016-01-04	76.45999908447266	77.5	20400100	77.94000244140625	77.45999908447266	56.98378372192383
3	11608	2016-01-05	76.91999816894531	77.19000244140625	11993500	78.13999938964844	78.12000274658203	57.46931076049805
4	11609	2016-01-06	76.58999633789062	76.63999938964844	18826900	77.63999938964844	77.47000122070312	56.99113845825195
5	11610	2016-01-07	75.9000015258789	76.05999755859375	21263800	77.98999786376953	76.2300033569336	56.07893371582031
6	11611	2016-01-08	74.5	76.3499984741211	19033600	76.6500015258789	74.69000244140625	54.94601821899414
7	11612	2016-01-11	72.55999755859375	75.01000213623047	21353000	75.12000274658203	73.69000244140625	54.21038055419922
8	11613	2016-01-12	73.1500015258789	74.12000274658203	21864100	75.41999816894531	75.19999694824219	55.32121658325195
9	11614	2016-01-13	74.94000244140625	75.8499984741211	26052700	77.05999755859375	75.6500015258789	55.65224075317383
10	11615	2016-01-14	75.80000305175781	76.20999908447266	33806700	79.91999816894531	79.12000274658203	58.2049674987793
11	11616	2016-01-15	76.30000305175781	76.33000183105469	28342100	78.16999816894531	77.58000183105469	57.07207489013672
12	11617	2016-01-19	75.19000244140625	77.93000030517578	22684500	78.23999786376953	76.4000015258789	56.20398712158203
13	11618	2016-01-20	71.55000305175781	75.06999969482422	33300800	75.72000122070312	73.18000030517578	53.83519744873047
14	11619	2016-01-21	72.61000061035156	73.16000366210938	22265600	74.98999786376953	74.0999984741211	54.51199722290039
15	11620	2016-01-22	74.72000122070312	76.41999816894531	22530300	76.7699966430664	76.56999969482422	56.329063415527344
16	11621	2016-01-25	73.9000015258789	75.75	17086600	76.33999633789062	73.9800033569336	54.4237060546875
17	11622	2016-01-26	74.25	74.7699966430664	18724700	76.7699966430664	76.69999694824219	56.4246826171875
18	11623	2016-01-27	74.72000122070312	76.0	18106100	77.47000122070312	75.29000091552734	55.38742065429688
19	11624	2016-01-28	75.62000274658203	77.3499984741211	16157700	77.66000366210938	76.98999786376953	56.638031005859375
20	11625	2016-01-29	76.25	76.7300033569336	25161900	77.8499984741211	77.8499984741211	57.270694732666016
21	11626	2016-02-01	75.44000244140625	76.66000366210938	16754200	76.79000091552734	76.29000091552734	56.1230697631836
22	11627	2016-02-02	73.55000305175781	74.19000244140625	21404200	75.62000274658203	74.58999633789062	54.87245941162109
23	11628	2016-02-03	74.26000213623047	75.52999877929688	25873700	78.52999877929688	78.4800033569336	57.73416519165039
24	11629	2016-02-04	77.55999755859375	78.58000183105469	23658700	80.0	79.83000183105469	58.72728729248047
25	11630	2016-02-05	78.56999969482422	79.4000015258789	26719900	80.0999984741211	80.08000183105469	58.91119766235352
26	11631	2016-02-08	78.91000366210938	79.30000305175781	26601200	81.77999877929688	81.16000366210938	59.705711364746094
27	11632	2016-02-09	78.69000244140625	79.9800033569336	18418100	80.66999816894531	80.08000183105469	59.44588851928711
28	11633	2016-02-10	79.27999877929688	79.7699966430664	16610900	81.44999694824219	79.3499984741211	58.90398025512695
29	11634	2016-02-11	77.58000183105469	78.33999633789062	19331600	80.1500015258789	79.5999984741211	59.08957290649414
30	11635	2016-02-12	79.80999755859375	80.08000183105469	16767200	81.06999969482422	81.02999877929688	60.1511116027832
31	11636	2016-02-16	80.27999877929688	81.69999694824219	15912200	81.8499984741211	81.22000122070312	60.29215240478516
32	11637	2016-02-17	81.16000366210938	81.6500015258789	17006700	82.77999877929688	82.0	60.87116622924805
33	11638	2016-02-18	81.86000061035156	82.9000015258789	14873700	83.05999755859375	82.44999694824219	61.20521926879883
34	11639	2016-02-19	80.91000366210938	82.19000244140625	13615900	82.55000305175781	82.5	61.24234771728516
35	11640	2016-02-22	82.19999694824219	82.5	14595200	83.44000244140625	82.38999938964844	61.1606674194336
36	11641	2016-02-23	80.87999725341797	81.98999786376953	11041600	82.37000274658203	81.2300033569336	60.2995719909668
37	11642	2016-02-24	79.66999816894531	79.91000366210938	13777500	81.7699966430664	81.5199966430664	60.51485061645508
38	11643	2016-02-25	80.0199966430664	81.55999755859375	13706400	82.06999969482422	82.01000213623047	60.87858581542969
39	11644	2016-02-26	81.69000244140625	82.88999938964844	14343300	83.08000183105469	81.75	60.68558120727539
40	11645	2016-02-29	80.05000305175781	81.87999725341797	18903600	82.4000015258789	80.1500015258789	59.497859954833984
41	11646	2016-03-01	80.31999969482422	80.55999755859375	15730600	81.7699966430664	81.27999877929688	60.336673736572266
42	11647	2016-03-02	80.30999755859375	80.94999694824219	14094400	82.72000122070312	82.69999694824219	61.39078903198242
43	11648	2016-03-03	81.54000091552734	82.66000366210938	13216200	82.72000122070312	82.4000015258789	61.16810607910156
44	11649	2016-03-04	81.76000213623047	82.66000366210938	18402700	82.97000122070312	82.29000091552734	61.08644485473633
45	11650	2016-03-07	82.20999908447266	82.30999755859375	18945600	84.45999908447266	84.45999908447266	62.69731140136719
46	11651	2016-03-08	82.4800033569336	84.0	14003900	84.20999908447266	82.62999725341797	61.338844299316406
47	11652	2016-03-09	82.23999786376953	83.22000122070312	14139300	83.8499984741211	82.4000015258789	61.16810607910156
48	11653	2016-03-10	80.93000030517578	82.41999816894531	15898300	82.66000366210938	82.18000030517578	61.00479507446289
49	11654	2016-03-11	82.01000213623047	83.22000122070312	15370200	83.52999877929688	82.19000244140625	61.01221084594727
50	11655	2016-03-14	81.0199966430664	81.4800033569336	13344600	82.63999938964844	82.41000366210938	61.17553329467773
51	11656	2016-03-15	81.5199966430664	81.5999984741211	9213000	82.8499984741211	82.81999969482422	61.47988128662109
52	11657	2016-03-16	81.94000244140625	83.0199966430664	11492100	83.16000366210938	82.87000274658203	61.516998291015625
53	11658	2016-03-17	82.72000122070312	83.68000030517578	13673900	84.68000030517578	84.0999984741211	62.43006896972656
54	11659	2016-03-18	83.25	84.58999633789062	19637000	84.5999984741211	84.19999694824219	62.50428009033203
55	11660	2016-03-21	83.5	83.83999633789062	8385400	84.13999938964844	83.62000274658203	62.07376480102539
56	11661	2016-03-22	83.01000213623047	83.08000183105469	13005100	84.86000061035156	84.12000274658203	62.444915771484375
57	11662	2016-03-23	83.5199966430664	83.86000061035156	12748900	84.30000305175781	83.75	62.17024612426758
58	11663	2016-03-24	82.93000030517578	82.94000244140625	9368300	84.02999877929688	83.9800033569336	62.34099960327149
59	11664	2016-03-28	83.69999694824219	84.02999877929688	7490400	84.36000061035156	84.22000122070312	62.51912689208984
60	11665	2016-03-29	83.16000366210938	83.66999816894531	9977900	84.61000061035156	84.52999877929688	62.749271392822266
61	11666	2016-03-30	84.0	85.02999877929688	10807000	85.05000305175781	84.5199966430664	62.74184799194336
62	11667	2016-03-31	83.58999633789062	84.06999969482422	13896900	85.0999984741211	83.58999633789062	62.05146408081055
63	11668	2016-04-01	82.38999938964844	82.4000015258789	12235300	83.38999938964844	82.95999908447266	61.58380508422852
64	11669	2016-04-04	82.77999877929688	83.05999755859375	8050200	83.9000015258789	83.16000366210938	61.73227691650391
65	11670	2016-04-05	81.98999786376953	82.61000061035156	10446800	83.12999725341797	82.20999908447266	61.02705764770508
66	11671	2016-04-06	82.30000305175781	82.69000244140625	9320200	83.45999908447266	83.30999755859375	61.8436279296875
67	11672	2016-04-07	82.05000305175781	82.76000213623047	8267100	83.16999816894531	82.37000274658203	61.14582443237305
68	11673	2016-04-08	82.8499984741211	83.30000305175781	9376200	83.44999694824219	83.20999908447266	61.76939010620117
69	11674	2016-04-11	83.27999877929688	83.33000183105469	9925000	84.23999786376953	83.31999969482422	61.85105895996094
70	11675	2016-04-12	83.37000274658203	83.69000244140625	9986100	84.62999725341797	84.3499984741211	62.61564254760742
71	11676	2016-04-13	84.04000091552734	84.5	9235700	84.91000366210938	84.83000183105469	62.97197723388672
72	11677	2016-04-14	84.76000213623047	85.0	10625800	85.9000015258789	85.43000030517578	63.41737365722656
73	11678	2016-04-15	84.77999877929688	85.30000305175781	11280200	85.66000366210938	84.97000122070312	63.07590103149414
74	11679	2016-04-18	83.86000061035156	84.97000122070312	9097000	85.86000061035156	85.77999877929688	63.67718124389648
75	11680	2016-04-19	85.22000122070312	85.8499984741211	10354500	86.30999755859375	86.20999908447266	63.99638748168945
76	11681	2016-04-20	85.97000122070312	86.2300033569336	15247100	87.44000244140625	86.80000305175781	64.4343490600586
77	11682	2016-04-21	86.56999969482422	86.58999633789062	12075300	87.83999633789062	86.79000091552734	64.42694091796875
78	11683	2016-04-22	86.81999969482422	87.23999786376953	9150800	87.63999938964844	87.52999877929688	64.97627258300781
79	11684	2016-04-25	86.3499984741211	87.08999633789062	8076400	87.4000015258789	87.33000183105469	64.82779693603516
80	11685	2016-04-26	87.05999755859375	87.75	9425900	87.94000244140625	87.62999725341797	65.05049896240234
81	11686	2016-04-27	87.33000183105469	87.94999694824219	10463500	88.72000122070312	88.45999908447266	65.6666259765625
82	11687	2016-04-28	87.5	87.86000061035156	11276200	88.77999877929688	88.02999877929688	65.34742736816406
83	11688	2016-04-29	87.73999786376953	88.68000030517578	17885900	89.77999877929688	88.4000015258789	65.62210083007812
84	11689	2016-05-02	88.08000183105469	88.23999786376953	10273700	89.4800033569336	89.12999725341797	66.16398620605469
85	11690	2016-05-03	87.36000061035156	88.4000015258789	10137400	88.62999725341797	88.11000061035156	65.40682220458984
86	11691	2016-05-04	87.5999984741211	88.30000305175781	10601100	88.73999786376953	87.94000244140625	65.2806167602539
87	11692	2016-05-05	87.62000274658203	88.76000213623047	8721100	88.97000122070312	88.04000091552734	65.35484313964844
88	11693	2016-05-06	87.45999908447266	87.45999908447266	7968400	88.68000030517578	88.51000213623047	65.70375061035156
89	11694	2016-05-09	87.2300033569336	88.5999984741211	11159500	88.76000213623047	88.56999969482422	65.74827575683594
90	11695	2016-05-10	88.81999969482422	88.9000015258789	12509100	90.0	89.98999786376953	66.80239868164062
91	11696	2016-05-11	88.72000122070312	89.16000366210938	11660200	89.68000030517578	88.80999755859375	66.48052215576172
92	11697	2016-05-12	89.1500015258789	89.80000305175781	10720500	89.93000030517578	89.66999816894531	67.12429809570312
93	11698	2016-05-13	88.51000213623047	89.27999877929688	9721100	89.66000366210938	88.66000366210938	66.36824798583984
94	11699	2016-05-16	89.0	89.19999694824219	8638700	89.66999816894531	89.56999969482422	67.04942321777344
95	11700	2016-05-17	89.16000366210938	89.2699966430664	9835600	89.91000366210938	89.52999877929688	67.01949310302734
96	11701	2016-05-18	88.6500015258789	89.80000305175781	9680300	90.0	89.3499984741211	66.8847427368164
97	11702	2016-05-19	88.44999694824219	88.61000061035156	14397900	90.16000366210938	90.11000061035156	67.45365142822266
98	11703	2016-05-20	89.37999725341797	90.38999938964844	13191900	90.4000015258789	89.73999786376953	67.17667388916016
99	11704	2016-05-23	88.81999969482422	89.0	11766100	89.9000015258789	89.5999984741211	67.0718994140625
100	11705	2016-05-24	89.55000305175781	89.88999938964844	10056600	90.4000015258789	89.66999816894531	67.12429809570312
101	11706	2016-05-25	89.58999633789062	89.8499984741211	9578400	90.37000274658205	90.26000213623048	67.56593322753906
102	11707	2016-05-26	89.2699966430664	90.25	7867900	90.45999908447266	89.80000305175781	67.22159576416016
103	11708	2016-05-27	89.31999969482422	89.4000015258789	7505900	90.05000305175781	90.01000213623047	67.37879943847656
104	11709	2016-05-31	88.7300033569336	90.0	13178800	90.1999969482422	89.0199966430664	66.63770294189453
105	11710	2016-06-01	88.12999725341797	88.43000030517578	7994800	89.44999694824219	89.23999786376953	66.80239868164062
106	11711	2016-06-02	87.61000061035156	88.20999908447266	9837500	88.52999877929688	88.52999877929688	66.27091979980469
107	11712	2016-06-03	88.02999877929688	88.44000244140625	9367100	88.83000183105469	88.37000274658203	66.15115356445312
108	11713	2016-06-06	88.69000244140625	88.87000274658203	8573000	89.5	89.33999633789062	66.87724304199219
109	11714	2016-06-07	89.70999908447266	89.75	12889100	90.91999816894533	90.70999908447266	67.90277862548828
110	11715	2016-06-08	90.52999877929688	91.02999877929688	9983000	91.3000030517578	90.79000091552734	67.96267700195312
111	11716	2016-06-09	90.11000061035156	90.18000030517578	8974300	91.02999877929688	90.66999816894533	67.87284851074219
112	11717	2016-06-10	89.77999877929688	90.4000015258789	10353800	90.91999816894533	89.9800033569336	67.3563461303711
113	11718	2016-06-13	89.69999694824219	89.91999816894531	11370000	91.43000030517578	90.58999633789062	67.81298065185547
114	11719	2016-06-14	89.8499984741211	90.4499969482422	10161000	90.87000274658205	90.43000030517578	67.6932144165039
115	11720	2016-06-15	90.0	90.2300033569336	10655800	90.9000015258789	90.16000366210938	67.4910888671875
116	11721	2016-06-16	89.11000061035156	89.69999694824219	12824800	91.38999938964844	91.22000122070312	68.28456115722656
117	11722	2016-06-17	90.19000244140624	91.48999786376952	17483200	91.58999633789062	90.72000122070312	67.9102783203125
118	11723	2016-06-20	91.06999969482422	91.29000091552734	9388500	91.58999633789062	91.12000274658205	68.20970916748047
119	11724	2016-06-21	90.25	90.72000122070312	8557500	91.63999938964844	91.52999877929688	68.5166015625
120	11725	2016-06-22	91.01000213623048	91.83999633789062	8785400	91.93000030517578	91.16999816894533	68.24712371826172
121	11726	2016-06-23	91.19000244140624	91.93000030517578	9464500	92.06999969482422	91.8000030517578	68.71874237060547
122	11727	2016-06-24	89.1500015258789	89.87999725341797	20010500	90.8000030517578	89.38999938964844	66.91468048095703
123	11728	2016-06-27	88.11000061035156	88.9000015258789	14169400	89.0999984741211	88.86000061035156	66.51795196533203
124	11729	2016-06-28	89.5199966430664	89.7300033569336	13254300	90.93000030517578	90.91000366210938	68.05252838134766
125	11730	2016-06-29	91.12000274658205	91.41000366210938	13920600	92.6999969482422	92.45999908447266	69.21277618408203
126	11731	2016-06-30	92.3000030517578	92.33000183105467	14073700	93.83000183105467	93.73999786376952	70.17096710205078
127	11732	2016-07-01	93.06999969482422	93.36000061035156	9946300	93.9800033569336	93.83999633789062	70.24581909179688
128	11733	2016-07-05	92.25	93.12000274658205	10744100	93.5999984741211	93.0199966430664	69.6319808959961
129	11734	2016-07-06	92.44000244140624	93.3499984741211	13144400	94.12000274658205	94.08999633789062	70.43296813964844
130	11735	2016-07-07	92.3499984741211	94.33999633789062	12240700	94.48999786376952	92.95999908447266	69.58707427978516
131	11736	2016-07-08	92.91999816894533	93.38999938964844	9807600	93.77999877929688	93.54000091552734	70.02124786376953
132	11737	2016-07-11	93.6500015258789	93.75	8335700	94.41000366210938	93.88999938964844	70.2832260131836
133	11738	2016-07-12	94.08999633789062	94.66999816894533	9870800	94.9499969482422	94.9499969482422	71.07672882080078
134	11739	2016-07-13	94.11000061035156	94.6500015258789	9458200	94.91999816894533	94.87999725341795	71.02432250976562
135	11740	2016-07-14	94.62000274658205	95.0500030517578	9293500	95.52999877929688	94.9499969482422	71.07672882080078
136	11741	2016-07-15	94.63999938964844	95.44000244140624	10334500	95.5500030517578	95.12000274658205	71.2040023803711
137	11742	2016-07-18	94.4000015258789	94.91999816894533	9865900	95.1500015258789	94.81999969482422	70.97941589355469
138	11743	2016-07-19	94.1999969482422	94.76000213623048	5901800	94.94000244140624	94.47000122070312	70.71742248535156
139	11744	2016-07-20	93.8000030517578	94.25	7383800	94.41999816894533	93.93000030517578	70.31320190429688
140	11745	2016-07-21	93.45999908447266	93.88999938964844	6854600	94.26000213623048	93.8499984741211	70.25328826904297
141	11746	2016-07-22	93.72000122070312	94.11000061035156	7139700	94.29000091552734	94.01000213623048	70.37308502197266
142	11747	2016-07-25	91.76000213623048	93.47000122070312	10845900	93.62000274658205	92.1999969482422	69.01815032958984
143	11748	2016-07-26	91.11000061035156	91.62999725341795	12143500	92.02999877929688	91.52999877929688	68.5166015625
144	11749	2016-07-27	90.62999725341795	91.51000213623048	10037900	91.80999755859376	90.91000366210938	68.05252838134766
145	11750	2016-07-28	89.61000061035156	90.54000091552734	12439200	90.7300033569336	90.1999969482422	67.5210189819336
146	11751	2016-07-29	86.12000274658203	87.61000061035156	23928100	89.01000213623047	88.94999694824219	66.58531188964844
147	11752	2016-08-01	85.58999633789062	88.08000183105469	22908400	88.1500015258789	85.86000061035156	64.2722396850586
148	11753	2016-08-02	85.58000183105469	86.44999694824219	18919200	87.31999969482422	87.04000091552734	65.15555572509766
149	11754	2016-08-03	86.5999984741211	87.01000213623047	14632900	87.48999786376953	87.48999786376953	65.49239349365234
150	11755	2016-08-04	87.02999877929688	87.5	13451400	87.6500015258789	87.4800033569336	65.48490905761719
151	11756	2016-08-05	87.1500015258789	87.7300033569336	9617300	87.83000183105469	87.55999755859375	65.54479217529297
152	11757	2016-08-08	88.02999877929688	88.05000305175781	10492700	88.88999938964844	88.58999633789062	66.3158187866211
153	11758	2016-08-09	88.18000030517578	88.62000274658203	9654600	88.76000213623047	88.69999694824219	66.39817810058594
154	11759	2016-08-10	86.01000213623047	87.77999877929688	12714800	87.91999816894531	86.41000366210938	65.23554229736328
155	11760	2016-08-11	86.26000213623047	86.69000244140625	11616000	87.2699966430664	86.72000122070312	65.46957397460938
156	11761	2016-08-12	86.9000015258789	86.95999908447266	9986900	87.9800033569336	87.8499984741211	66.32266235351562
157	11762	2016-08-15	87.63999938964844	88.41999816894531	6432600	88.5	87.80999755859375	66.29246520996094
158	11763	2016-08-16	87.37000274658203	87.83000183105469	6817900	88.18000030517578	87.91999816894531	66.37552642822266
159	11764	2016-08-17	87.66000366210938	87.91999816894531	7104600	88.18000030517578	88.11000061035156	66.51896667480469
160	11765	2016-08-18	88.12000274658203	88.37999725341797	10342700	88.94000244140625	88.91000366210938	67.1229248046875
161	11766	2016-08-19	87.79000091552734	88.62999725341797	8615300	88.73999786376953	87.80000305175781	66.28492736816406
162	11767	2016-08-22	86.8499984741211	87.30999755859375	8235400	88.0999984741211	87.98999786376953	66.42837524414062
163	11768	2016-08-23	87.55999755859375	87.83999633789062	6514800	88.0199966430664	87.72000122070312	66.22452545166016
164	11769	2016-08-24	87.3499984741211	87.5	7985400	88.16000366210938	88.0199966430664	66.45101165771484
165	11770	2016-08-25	87.23999786376953	88.0199966430664	6935300	88.02999877929688	87.45999908447266	66.02823638916016
166	11771	2016-08-26	87.0	87.62999725341797	6474400	88.11000061035156	87.2699966430664	65.88481140136719
167	11772	2016-08-29	87.04000091552734	87.04000091552734	7027200	87.91999816894531	87.83999633789062	66.31512451171875
168	11773	2016-08-30	87.37000274658203	87.87000274658203	6441100	88.25	87.5199966430664	66.07353210449219
169	11774	2016-08-31	86.22000122070312	87.13999938964844	12491400	87.20999908447266	87.13999938964844	65.7866439819336
170	11775	2016-09-01	86.08999633789062	86.72000122070312	8434700	86.83999633789062	86.83999633789062	65.5601806640625
171	11776	2016-09-02	86.93000030517578	87.41999816894531	7099600	87.58000183105469	87.41999816894531	65.99803924560547
172	11777	2016-09-06	87.66000366210938	87.83999633789062	9851200	88.63999938964844	88.56999969482422	66.86624908447266
173	11778	2016-09-07	87.97000122070312	88.6500015258789	7470400	88.66999816894531	88.23999786376953	66.61711120605469
174	11779	2016-09-08	88.04000091552734	88.55000305175781	9579500	89.37000274658203	89.05000305175781	67.22860717773438
175	11780	2016-09-09	86.80000305175781	88.66000366210938	12820200	88.66000366210938	86.83999633789062	65.5601806640625
176	11781	2016-09-12	86.62999725341797	86.77999877929688	10889000	87.70999908447266	87.29000091552734	65.89989471435547
177	11782	2016-09-13	85.08000183105469	86.45999908447266	13214300	86.47000122070312	85.20999908447266	64.32959747314453
178	11783	2016-09-14	84.2699966430664	85.04000091552734	13957000	85.83000183105469	84.5999984741211	63.869083404541016
179	11784	2016-09-15	84.5199966430664	84.66999816894531	9062600	85.6500015258789	85.08000183105469	64.2314453125
180	11785	2016-09-16	83.55999755859375	84.51000213623047	21538400	85.05000305175781	84.02999877929688	63.438751220703125
181	11786	2016-09-19	83.80999755859375	84.58000183105469	7929100	84.62000274658203	83.83000183105469	63.28777694702149
182	11787	2016-09-20	82.54000091552734	83.7300033569336	17522000	83.94999694824219	82.54000091552734	62.31386947631836
183	11788	2016-09-21	82.30999755859375	82.81999969482422	15055900	83.62000274658203	83.30000305175781	62.88764190673828
184	11789	2016-09-22	83.37999725341797	84.27999877929688	10738500	84.55000305175781	83.54000091552734	63.068824768066406
185	11790	2016-09-23	82.58999633789062	82.68000030517578	12667100	84.30999755859375	83.44999694824219	63.00087356567383
186	11791	2016-09-26	82.93000030517578	83.5199966430664	10860300	84.5	83.05999755859375	62.70644378662109
187	11792	2016-09-27	82.29000091552734	82.58999633789062	9595000	83.33999633789062	83.23999786376953	62.84233856201172
188	11793	2016-09-28	83.33999633789062	83.45999908447266	28117900	87.2300033569336	86.9000015258789	65.60548400878906
189	11794	2016-09-29	85.68000030517578	86.97000122070312	19082900	87.19999694824219	86.45999908447266	65.27327728271484
190	11795	2016-09-30	86.6500015258789	86.83999633789062	15961500	87.80999755859375	87.27999877929688	65.89234161376953
191	11796	2016-10-03	86.54000091552734	86.94000244140625	7111200	87.19999694824219	87.05000305175781	65.7187271118164
192	11797	2016-10-04	86.06999969482422	87.37999725341797	8222000	87.5	86.25	65.11474609375
193	11798	2016-10-05	86.69999694824219	86.83000183105469	8796200	87.16999816894531	87.0	65.68098449707031
194	11799	2016-10-06	86.44000244140625	87.25	7718300	87.47000122070312	87.04000091552734	65.71117401123047
195	11800	2016-10-07	86.41999816894531	86.94999694824219	6614900	87.4000015258789	86.73999786376953	65.48468780517578
196	11801	2016-10-10	87.51000213623047	87.54000091552734	10060000	88.66999816894531	88.44000244140625	66.76810455322266
197	11802	2016-10-11	87.30000305175781	88.08000183105469	9309000	88.19000244140625	87.73999786376953	66.23961639404297
198	11803	2016-10-12	86.66999816894531	87.22000122070312	8172600	87.72000122070312	87.12999725341797	65.77910614013672
199	11804	2016-10-13	85.43000030517578	86.3499984741211	9890300	86.87000274658203	86.55999755859375	65.3487777709961
200	11805	2016-10-14	86.4800033569336	87.19000244140625	7991700	87.54000091552734	86.54000091552734	65.33368682861328
201	11806	2016-10-17	86.06999969482422	86.4800033569336	7263100	86.79000091552734	86.54000091552734	65.33368682861328
202	11807	2016-10-18	86.37999725341797	87.16999816894531	5429300	87.33000183105469	86.7699966430664	65.50732421875
203	11808	2016-10-19	86.87999725341797	87.19000244140625	9373400	87.8499984741211	87.16999816894531	65.8093032836914
204	11809	2016-10-20	86.5999984741211	86.79000091552734	6866900	87.5	87.20999908447266	65.83949279785156
205	11810	2016-10-21	85.69999694824219	86.41999816894531	10736200	86.81999969482422	86.62000274658203	65.39409637451172
206	11811	2016-10-24	86.06999969482422	86.73999786376953	8354900	87.31999969482422	86.91000366210938	65.613037109375
207	11812	2016-10-25	86.5999984741211	86.66999816894531	6835900	87.6500015258789	86.72000122070312	65.46957397460938
208	11813	2016-10-26	85.94999694824219	86.25	8488100	87.44999694824219	87.08999633789062	65.74891662597656
209	11814	2016-10-27	86.80000305175781	87.27999877929688	9071100	87.66000366210938	86.91999816894531	65.62059020996094
210	11815	2016-10-28	84.13999938964844	85.27999877929688	19072200	86.36000061035156	84.77999877929688	64.00497436523438
211	11816	2016-10-31	82.98999786376953	83.87999725341797	16663800	84.4000015258789	83.31999969482422	62.90275573730469
212	11817	2016-11-01	83.2699966430664	83.5	13050600	83.91999816894531	83.6500015258789	63.151885986328125
213	11818	2016-11-02	82.94000244140625	83.30000305175781	11226100	83.87999725341797	83.44999694824219	63.00087356567383
214	11819	2016-11-03	83.05000305175781	83.68000030517578	8836500	83.87999725341797	83.66000366210938	63.15942001342773
215	11820	2016-11-04	82.76000213623047	83.62999725341797	13877100	84.33000183105469	83.56999969482422	63.09147262573242
216	11821	2016-11-07	84.4000015258789	84.48999786376953	13576200	85.47000122070312	85.44999694824219	64.51079559326172
217	11822	2016-11-08	84.48999786376953	84.7300033569336	9735200	85.83000183105469	85.30999755859375	64.97538757324219
218	11823	2016-11-09	83.66000366210938	84.05000305175781	15901300	86.70999908447266	86.25	65.69132995605469
219	11824	2016-11-10	85.66000366210938	85.91000366210938	14106100	87.98999786376953	87.05000305175781	66.30065155029297
220	11825	2016-11-11	84.88999938964844	86.52999877929688	13812200	86.7300033569336	85.66999816894531	65.24958801269531
221	11826	2016-11-14	84.33000183105469	85.30000305175781	12607500	85.6500015258789	85.27999877929688	64.95252990722656
222	11827	2016-11-15	85.7699966430664	85.7699966430664	12883500	87.05999755859375	86.81999969482422	66.12545776367188
223	11828	2016-11-16	85.58000183105469	86.73999786376953	8201200	86.77999877929688	85.75	65.31050872802734
224	11829	2016-11-17	85.0199966430664	86.44000244140625	8200500	86.87999725341797	85.2300033569336	64.9144515991211
225	11830	2016-11-18	84.83000183105469	85.20999908447266	8457800	85.6500015258789	85.27999877929688	64.95252990722656
226	11831	2016-11-21	86.13999938964844	86.44000244140625	8861500	86.69000244140625	86.48999786376953	65.87411499023438
227	11832	2016-11-22	85.97000122070312	86.69000244140625	9390200	87.23999786376953	86.68000030517578	66.0188217163086
228	11833	2016-11-23	86.30999755859375	86.54000091552734	5996300	87.08000183105469	86.91999816894531	66.20162963867188
229	11834	2016-11-25	86.54000091552734	86.70999908447266	5042300	87.13999938964844	87.12000274658203	66.35395812988281
230	11835	2016-11-28	86.37000274658203	86.94999694824219	7449600	87.12999725341797	86.47000122070312	65.85887145996094
231	11836	2016-11-29	85.08000183105469	85.41999816894531	9181100	86.08000183105469	85.9000015258789	65.42476654052734
232	11837	2016-11-30	87.19999694824219	87.5999984741211	22696200	88.19000244140625	87.30000305175781	66.49104309082031
233	11838	2016-12-01	87.23999786376953	87.9800033569336	13005600	88.5	87.23999786376953	66.44534301757812
234	11839	2016-12-02	86.5999984741211	87.19000244140625	9706600	87.98999786376953	87.04000091552734	66.29301452636719
235	11840	2016-12-05	86.91999816894531	87.38999938964844	11741100	87.81999969482422	87.4800033569336	66.6281509399414
236	11841	2016-12-06	86.69999694824219	87.2699966430664	11293600	87.87000274658203	87.55999755859375	66.6890640258789
237	11842	2016-12-07	87.19999694824219	87.62999725341797	11182600	88.1500015258789	88.06999969482422	67.07750701904297
238	11843	2016-12-08	87.6500015258789	88.05000305175781	9086700	88.8499984741211	88.31999969482422	67.2679214477539
239	11844	2016-12-09	88.18000030517578	88.63999938964844	8021700	89.0	89.0	67.78583526611328
240	11845	2016-12-12	90.13999938964844	90.13999938964844	15545400	91.5	90.9800033569336	69.29387664794922
241	11846	2016-12-13	91.16999816894533	91.88999938964844	18829300	93.22000122070312	92.58000183105467	70.51249694824219
242	11847	2016-12-14	90.16999816894533	92.26000213623048	16325400	92.2699966430664	90.58000183105467	68.9892349243164
243	11848	2016-12-15	89.76000213623047	90.0999984741211	11155100	90.9800033569336	90.88999938964844	69.22533416748047
244	11849	2016-12-16	90.63999938964844	91.5199966430664	20560400	91.66999816894533	91.18000030517578	69.44621276855469
245	11850	2016-12-19	90.1999969482422	91.37999725341795	9674400	91.54000091552734	90.41999816894533	68.86735534667969
246	11851	2016-12-20	90.29000091552734	90.51000213623048	7221000	90.8499984741211	90.43000030517578	68.87499237060547
247	11852	2016-12-21	90.18000030517578	90.68000030517578	7308000	90.9000015258789	90.27999877929688	68.76072692871094
248	11853	2016-12-22	90.0199966430664	90.0199966430664	8003100	90.9000015258789	90.87000274658205	69.2100830078125
249	11854	2016-12-23	90.5199966430664	90.88999938964844	4266500	90.95999908447266	90.70999908447266	69.08822631835938
250	11855	2016-12-27	90.58000183105467	90.83000183105467	4960600	91.11000061035156	90.75	69.11870574951172
251	11856	2016-12-28	90.26000213623048	90.68000030517578	6745900	91.11000061035156	90.3000030517578	68.7759780883789
252	11857	2016-12-29	90.02999877929688	90.0999984741211	6684700	90.5999984741211	90.3499984741211	68.81404113769531
253	11858	2016-12-30	90.01000213623047	90.02999877929688	9117800	90.6999969482422	90.26000213623048	68.74549865722656
254	11859	2017-01-03	90.1500015258789	90.94000244140624	10360600	91.33999633789062	90.88999938964844	69.22533416748047
255	11860	2017-01-04	89.75	91.12000274658205	9434200	91.1500015258789	89.88999938964844	68.46369934082031
256	11861	2017-01-05	88.44000244140625	90.19000244140624	14443200	90.3000030517578	88.55000305175781	67.44308471679688
257	11862	2017-01-06	87.81999969482422	88.79000091552734	16518100	88.9800033569336	88.5	67.40499877929688
258	11863	2017-01-09	86.55000305175781	88.22000122070312	13762300	88.22000122070312	87.04000091552734	66.29301452636719
259	11864	2017-01-10	85.91000366210938	87.16999816894531	13283100	87.30999755859375	85.93000030517578	65.44760131835938
260	11865	2017-01-11	85.86000061035156	85.9000015258789	11183700	86.94999694824219	86.80999755859375	66.11784362792969
261	11866	2017-01-12	86.06999969482422	87.2699966430664	10407000	87.37999725341797	86.33999633789062	65.75987243652344
262	11867	2017-01-13	86.16999816894531	86.2699966430664	8415600	86.68000030517578	86.3499984741211	65.76749420166016
263	11868	2017-01-17	86.25	86.58000183105469	13237300	87.38999938964844	87.36000061035156	66.53675842285156
264	11869	2017-01-18	86.05000305175781	87.05999755859375	11831700	87.41000366210938	86.27999877929688	65.71417999267578
265	11870	2017-01-19	84.58999633789062	85.97000122070312	16382900	86.0999984741211	84.7300033569336	64.53363037109375
266	11871	2017-01-20	85.05000305175781	85.44000244140625	18739700	85.95999908447266	85.88999938964844	65.4171371459961
267	11872	2017-01-23	84.75	85.68000030517578	11433900	85.87999725341797	84.97000122070312	64.71643829345703
268	11873	2017-01-24	84.83000183105469	84.9800033569336	11858100	85.47000122070312	85.08999633789062	64.80783081054688
269	11874	2017-01-25	85.25	85.33999633789062	9578500	85.87999725341797	85.33999633789062	64.99822998046875
270	11875	2017-01-26	85.12000274658203	85.69000244140625	8779400	85.83000183105469	85.5999984741211	65.19624328613281
271	11876	2017-01-27	85.04000091552734	85.30000305175781	10947900	85.75	85.51000213623047	65.1277084350586
272	11877	2017-01-30	84.18000030517578	85.41999816894531	12789200	85.44999694824219	84.86000061035156	64.63265228271484
273	11878	2017-01-31	83.12999725341797	85.04000091552734	19128100	85.06999969482422	83.88999938964844	63.89387130737305
274	11879	2017-02-01	82.54000091552734	84.0	15111800	84.16000366210938	82.94000244140625	63.17030334472656
275	11880	2017-02-02	82.55000305175781	83.20999908447266	12200100	83.52999877929688	83.44999694824219	63.558719635009766
276	11881	2017-02-03	82.9000015258789	83.69999694824219	12746300	83.72000122070312	83.54000091552734	63.62729644775391
277	11882	2017-02-06	82.93000030517578	83.55000305175781	9938200	83.6500015258789	83.30999755859375	63.45210647583008
278	11883	2017-02-07	82.44999694824219	83.2300033569336	11705200	83.62000274658203	82.7699966430664	63.04082489013672
279	11884	2017-02-08	81.16999816894531	81.98999786376953	14006300	82.12000274658203	81.4800033569336	62.62577819824219
280	11885	2017-02-09	81.4800033569336	81.4800033569336	9603000	82.05000305175781	81.83999633789062	62.9024658203125
281	11886	2017-02-10	82.12999725341797	82.26000213623047	8739800	82.7699966430664	82.5199966430664	63.42512893676758
282	11887	2017-02-13	82.3499984741211	82.7699966430664	9071600	83.18000030517578	83.0	63.7940559387207
283	11888	2017-02-14	82.05999755859375	82.91000366210938	11370500	83.0999984741211	82.81999969482422	63.65571212768555
284	11889	2017-02-15	82.45999908447266	82.63999938964844	11768500	83.18000030517578	83.16000366210938	63.917030334472656
285	11890	2017-02-16	82.16999816894531	83.12000274658203	10615000	83.41999816894531	82.30000305175781	63.25603485107422
286	11891	2017-02-17	81.44000244140625	82.08999633789062	15646000	82.19000244140625	81.76000213623047	62.84099197387695
287	11892	2017-02-21	81.30000305175781	82.12000274658203	16419600	82.1500015258789	81.88999938964844	62.940895080566406
288	11893	2017-02-22	80.87000274658203	81.6500015258789	12917400	81.69999694824219	80.93000030517578	62.20305633544922
289	11894	2017-02-23	81.02999877929688	81.41999816894531	13847000	82.22000122070312	81.77999877929688	62.85635757446289
290	11895	2017-02-24	80.76000213623047	81.5999984741211	11338700	81.80000305175781	81.08000183105469	62.31834411621094
291	11896	2017-02-27	80.80999755859375	81.12999725341797	13465900	81.70999908447266	81.54000091552734	62.6718864440918
292	11897	2017-02-28	81.05000305175781	81.52999877929688	16834200	81.98999786376953	81.31999969482422	62.50281524658203
293	11898	2017-03-01	81.69999694824219	81.69999694824219	17482100	83.33000183105469	83.0199966430664	63.80942153930664
294	11899	2017-03-02	82.79000091552734	82.80000305175781	14170300	84.25	83.30000305175781	64.02462005615234
295	11900	2017-03-03	82.26000213623047	83.30000305175781	12190400	83.5999984741211	82.45999908447266	63.37900924682617
296	11901	2017-03-06	82.33000183105469	82.44000244140625	9617200	82.9000015258789	82.83000183105469	63.66340255737305
297	11902	2017-03-07	82.13999938964844	83.11000061035156	12711500	83.29000091552734	82.5199966430664	63.42512893676758
298	11903	2017-03-08	81.01000213623047	82.3499984741211	16817700	82.37999725341797	81.02999877929688	62.2799072265625
299	11904	2017-03-09	80.30999755859375	80.63999938964844	14721800	81.72000122070312	81.66999816894531	62.77180480957031
300	11905	2017-03-10	81.16000366210938	82.44000244140625	11355200	82.47000122070312	81.61000061035156	62.7256965637207
301	11906	2017-03-13	81.05000305175781	81.5	9571400	81.94000244140625	81.41999816894531	62.57967758178711
302	11907	2017-03-14	80.44000244140625	81.0	11335700	81.2300033569336	80.98999786376953	62.249149322509766
303	11908	2017-03-15	81.05000305175781	81.3499984741211	11970300	82.05999755859375	82.0	63.02547073364258
304	11909	2017-03-16	81.66999816894531	82.02999877929688	9923800	82.19999694824219	82.06999969482422	63.07925033569336
305	11910	2017-03-17	81.81999969482422	82.02999877929688	18834100	82.26000213623047	82.0	63.02547073364258
306	11911	2017-03-20	81.44000244140625	81.72000122070312	7700300	82.04000091552734	82.0	63.02547073364258
307	11912	2017-03-21	81.5999984741211	82.16000366210938	13387700	82.3499984741211	81.83000183105469	62.894798278808594
308	11913	2017-03-22	81.43000030517578	81.95999908447266	11168400	82.08999633789062	81.76000213623047	62.84099197387695
309	11914	2017-03-23	81.45999908447266	81.62999725341797	8928000	82.22000122070312	81.86000061035156	62.91785430908203
310	11915	2017-03-24	81.1500015258789	82.02999877929688	9128500	82.02999877929688	81.2300033569336	62.4336166381836
311	11916	2017-03-27	80.79000091552734	80.81999969482422	8481200	81.43000030517578	81.25	62.44898986816406
312	11917	2017-03-28	80.95999908447266	81.31999969482422	11028600	82.0199966430664	81.83999633789062	62.9024658203125
313	11918	2017-03-29	81.55000305175781	81.69000244140625	8495500	82.27999877929688	82.0199966430664	63.04081726074219
314	11919	2017-03-30	81.94000244140625	82.02999877929688	44704900	83.87000274658203	83.69999694824219	64.33206176757812
315	11920	2017-03-31	81.86000061035156	83.26000213623047	21750400	83.30999755859375	82.01000213623047	63.03314971923828
316	11921	2017-04-03	81.3499984741211	82.0199966430664	11438700	82.30999755859375	82.06999969482422	63.07925033569336
317	11922	2017-04-04	81.33000183105469	82.0999984741211	9270900	82.41999816894531	82.37000274658203	63.309814453125
318	11923	2017-04-05	82.47000122070312	82.8499984741211	13809100	83.55000305175781	82.52999877929688	63.43281173706055
319	11924	2017-04-06	82.45999908447266	82.75	9554900	83.20999908447266	83.01000213623047	63.80173873901367
320	11925	2017-04-07	82.68000030517578	83.23999786376953	8909600	83.36000061035156	82.76000213623047	63.60959243774414
321	11926	2017-04-10	82.91999816894531	83.12000274658203	8885300	83.47000122070312	83.12999725341797	63.89397811889648
322	11927	2017-04-11	82.41999816894531	83.08000183105469	8576500	83.16999816894531	82.83999633789062	63.67107009887695
323	11928	2017-04-12	82.69999694824219	82.86000061035156	9516100	83.3499984741211	82.97000122070312	63.77099609375
324	11929	2017-04-13	81.56999969482422	82.72000122070312	8667900	82.7300033569336	81.69000244140625	62.78718185424805
325	11930	2017-04-17	81.44000244140625	81.8499984741211	9577200	81.97000122070312	81.58000183105469	62.7026481628418
326	11931	2017-04-18	81.02999877929688	81.31999969482422	8821400	81.81999969482422	81.05000305175781	62.29528045654297
327	11932	2017-04-19	80.30000305175781	81.16999816894531	10764400	81.51000213623047	80.48999786376953	61.8648681640625
328	11933	2017-04-20	80.69999694824219	80.94999694824219	11649100	81.73999786376953	81.01000213623047	62.26453399658203
329	11934	2017-04-21	80.47000122070312	80.93000030517578	9816700	81.0	80.69000244140625	62.018585205078125
330	11935	2017-04-24	80.80999755859375	81.27999877929688	8729700	81.4000015258789	81.11000061035156	62.34139633178711
331	11936	2017-04-25	81.27999877929688	81.43000030517578	10733800	81.93000030517578	81.7300033569336	62.81793594360352
332	11937	2017-04-26	81.38999938964844	81.5199966430664	9445900	82.33000183105469	81.4000015258789	62.56429290771485
333	11938	2017-04-27	80.94000244140625	81.06999969482422	12385300	81.30000305175781	81.26000213623047	62.45669174194336
334	11939	2017-04-28	81.55999755859375	82.45999908447266	12072200	82.48999786376953	81.6500015258789	62.75644302368164
335	11940	2017-05-01	81.4800033569336	81.51000213623047	8664100	82.20999908447266	82.05999755859375	63.07157897949219
336	11941	2017-05-02	81.9000015258789	82.13999938964844	9102900	82.58999633789062	82.05000305175781	63.06389236450195
337	11942	2017-05-03	81.91000366210938	81.97000122070312	10289000	83.06999969482422	82.69999694824219	63.563472747802734
338	11943	2017-05-04	81.4000015258789	82.29000091552734	16164500	82.36000061035156	81.63999938964844	62.748756408691406
339	11944	2017-05-05	81.61000061035156	81.62999725341797	10213000	82.23999786376953	82.0199966430664	63.04081726074219
340	11945	2017-05-08	82.0	82.0	8097100	82.94000244140625	82.88999938964844	63.70952224731445
341	11946	2017-05-09	82.16000366210938	82.95999908447266	8647100	83.0	82.30999755859375	63.263710021972656
342	11947	2017-05-10	81.6500015258789	82.12000274658203	9520300	82.37000274658203	81.91000366210938	63.55079650878906
343	11948	2017-05-11	82.0999984741211	82.58999633789062	10047300	82.70999908447266	82.61000061035156	64.0938949584961
344	11949	2017-05-12	82.25	82.38999938964844	7480200	82.70999908447266	82.55000305175781	64.04733276367188
345	11950	2017-05-15	82.6500015258789	83.0	10881500	83.18000030517578	82.80000305175781	64.24131774902344
346	11951	2017-05-16	82.44999694824219	82.9000015258789	9574200	83.2300033569336	82.55000305175781	64.04733276367188
347	11952	2017-05-17	81.95999908447266	82.55000305175781	11151100	83.04000091552734	81.98999786376953	63.61285400390625
348	11953	2017-05-18	81.41999816894531	81.7699966430664	9905800	82.1500015258789	81.75	63.42666244506836
349	11954	2017-05-19	81.69000244140625	82.0	13028500	82.08999633789062	81.93000030517578	63.56632614135742
350	11955	2017-05-22	81.93000030517578	82.11000061035156	9218700	82.33000183105469	82.29000091552734	63.84563064575195
351	11956	2017-05-23	82.23999786376953	82.31999969482422	6857200	82.88999938964844	82.58000183105469	64.07061767578125
352	11957	2017-05-24	82.01000213623047	82.41999816894531	8136000	82.54000091552734	82.29000091552734	63.84563064575195
353	11958	2017-05-25	81.5199966430664	82.33000183105469	12370900	82.70999908447266	81.75	63.42666244506836
354	11959	2017-05-26	80.83000183105469	81.61000061035156	8227100	81.80000305175781	81.55000305175781	63.27148818969727
355	11960	2017-05-30	81.04000091552734	81.27999877929688	8973600	81.33999633789062	81.0999984741211	62.922340393066406
356	11961	2017-05-31	80.47000122070312	80.94000244140625	13572300	80.94999694824219	80.5	62.45683670043945
357	11962	2017-06-01	80.19000244140625	80.37000274658203	9884100	80.9000015258789	80.69999694824219	62.61199951171875
358	11963	2017-06-02	79.26000213623047	80.58999633789062	21687300	80.68000030517578	79.5	61.680965423583984
359	11964	2017-06-05	79.4000015258789	79.44000244140625	11527100	80.38999938964844	80.12000274658203	62.1619987487793
360	11965	2017-06-06	80.22000122070312	80.30000305175781	12208600	81.31999969482422	81.20999908447266	63.00768280029297
361	11966	2017-06-07	80.33999633789062	81.05000305175781	13096500	81.4000015258789	80.91000366210938	62.77492904663086
362	11967	2017-06-08	80.48999786376953	80.91000366210938	11720700	81.08000183105469	80.62000274658203	62.54993438720703
363	11968	2017-06-09	80.69000244140625	81.1500015258789	13553900	82.13999938964844	82.12999725341797	63.72148132324219
364	11969	2017-06-12	82.12999725341797	82.12999725341797	18172900	83.69000244140625	82.93000030517578	64.34217834472656
365	11970	2017-06-13	82.56999969482422	82.8499984741211	12175500	83.2699966430664	82.95999908447266	64.36544799804688
366	11971	2017-06-14	81.55999755859375	82.80999755859375	13714000	82.81999969482422	82.06999969482422	63.67490768432617
367	11972	2017-06-15	81.58000183105469	81.77999877929688	11862600	82.4000015258789	82.26000213623047	63.82235336303711
368	11973	2017-06-16	82.19999694824219	82.61000061035156	39726100	83.54000091552734	83.48999786376953	64.77664947509766
369	11974	2017-06-19	82.55000305175781	83.48999786376953	10445700	83.48999786376953	82.76000213623047	64.21026611328125
370	11975	2017-06-20	81.41000366210938	82.06999969482422	13232600	82.47000122070312	82.30999755859375	63.861122131347656
371	11976	2017-06-21	81.13999938964844	82.04000091552734	11422300	82.62999725341797	81.44000244140625	63.186126708984375
372	11977	2017-06-22	80.9000015258789	81.44999694824219	8139900	81.58000183105469	81.08000183105469	62.90682601928711
373	11978	2017-06-23	80.76000213623047	80.8499984741211	10611200	81.69000244140625	81.61000061035156	63.31803512573242
374	11979	2017-06-26	80.91000366210938	81.56999969482422	7718700	81.75	81.23999786376953	63.03096771240234
375	11980	2017-06-27	81.11000061035156	81.44999694824219	9221600	81.7300033569336	81.11000061035156	62.93009948730469
376	11981	2017-06-28	81.19000244140625	81.41000366210938	9189700	81.76000213623047	81.52999877929688	63.25596237182617
377	11982	2017-06-29	80.41000366210938	81.37000274658203	20525100	81.83999633789062	80.69999694824219	62.61199951171875
378	11983	2017-06-30	80.69999694824219	81.08000183105469	14000600	81.23999786376953	80.7300033569336	62.6352767944336
379	11984	2017-07-03	80.72000122070312	80.79000091552734	8422300	82.48999786376953	82.0999984741211	63.698204040527344
380	11985	2017-07-05	80.5199966430664	81.68000030517578	9830800	81.68000030517578	80.8499984741211	62.72837829589844
381	11986	2017-07-06	80.08999633789062	80.86000061035156	9822400	81.08000183105469	80.12000274658203	62.1619987487793
382	11987	2017-07-07	79.80999755859375	80.19999694824219	10777800	80.5999984741211	80.22000122070312	62.239593505859375
383	11988	2017-07-10	79.95999908447266	80.0	6338300	80.41000366210938	80.16000366210938	62.19302749633789
384	11989	2017-07-11	80.04000091552734	80.33000183105469	9681100	80.75	80.5999984741211	62.53439331054688
385	11990	2017-07-12	80.75	81.19000244140625	7974000	81.5199966430664	80.95999908447266	62.81373596191406
386	11991	2017-07-13	80.7300033569336	80.97000122070312	5582300	81.08999633789062	80.97000122070312	62.82148742675781
387	11992	2017-07-14	80.7699966430664	81.0	7497200	81.41000366210938	81.27999877929688	63.06199264526367
388	11993	2017-07-17	80.83000183105469	81.0	7914700	81.43000030517578	80.86000061035156	62.73612976074219
389	11994	2017-07-18	80.41000366210938	81.0199966430664	8046100	81.08000183105469	80.5999984741211	62.53439331054688
390	11995	2017-07-19	80.2699966430664	80.44000244140625	9393200	80.87000274658203	80.8499984741211	62.72837829589844
391	11996	2017-07-20	80.75	80.97000122070312	9681000	81.48999786376953	80.86000061035156	62.73612976074219
392	11997	2017-07-21	80.0	80.6500015258789	12268600	80.83999633789062	80.12000274658203	62.1619987487793
393	11998	2017-07-24	79.76000213623047	80.05999755859375	9403000	80.22000122070312	79.87000274658203	61.968040466308594
394	11999	2017-07-25	80.2699966430664	80.7699966430664	11465300	81.05000305175781	80.2699966430664	62.27838516235352
395	12000	2017-07-26	80.19999694824219	80.58000183105469	10465100	80.9000015258789	80.37000274658203	62.355953216552734
396	12001	2017-07-27	79.9000015258789	80.23999786376953	11149700	80.87999725341797	80.83000183105469	62.71286010742188
397	12002	2017-07-28	78.2699966430664	79.6500015258789	22800800	79.91999816894531	79.5999984741211	61.75855255126953
398	12003	2017-07-31	79.5999984741211	79.83000183105469	12820200	80.38999938964844	80.04000091552734	62.09992599487305
399	12004	2017-08-01	79.97000122070312	80.16000366210938	10421200	80.54000091552734	80.16999816894531	62.20079040527344
400	12005	2017-08-02	79.80000305175781	79.9000015258789	10410100	80.63999938964844	80.5999984741211	62.53439331054688
401	12006	2017-08-03	80.30000305175781	80.33999633789062	10136700	80.81999969482422	80.48999786376953	62.44907379150391
402	12007	2017-08-04	80.05000305175781	80.44000244140625	8292200	80.55999755859375	80.20999908447266	62.23182678222656
403	12008	2017-08-07	79.86000061035156	80.16999816894531	7893800	80.16999816894531	80.16000366210938	62.19302749633789
404	12009	2017-08-08	79.83000183105469	80.0199966430664	9028400	80.22000122070312	79.95999908447266	62.03785705566406
405	12010	2017-08-09	79.77999877929688	80.25	8087100	80.3499984741211	80.20999908447266	62.23182678222656
406	12011	2017-08-10	78.91000366210938	79.76000213623047	12580300	79.77999877929688	78.97000122070312	61.86362457275391
407	12012	2017-08-11	78.19999694824219	79.20999908447266	10192400	79.25	78.20999908447266	61.26826858520508
408	12013	2017-08-14	78.12000274658203	78.62000274658203	8862500	78.79000091552734	78.2300033569336	61.28394317626953
409	12014	2017-08-15	77.68000030517578	78.12000274658203	10350900	78.25	78.04000091552734	61.13509368896485
410	12015	2017-08-16	77.30999755859375	78.04000091552734	9117100	78.16999816894531	77.47000122070312	60.688575744628906
411	12016	2017-08-17	76.20999908447266	77.26000213623047	13400400	77.27999877929688	76.26000213623047	59.74068069458008
412	12017	2017-08-18	76.05000305175781	76.18000030517578	14324300	77.11000061035156	76.63999938964844	60.038360595703125
413	12018	2017-08-21	76.08000183105469	76.47000122070312	10084900	76.62000274658203	76.37999725341797	59.83467864990234
414	12019	2017-08-22	76.52999877929688	76.55000305175781	9503600	77.33000183105469	76.73999786376953	60.11669158935547
415	12020	2017-08-23	76.47000122070312	76.69999694824219	7054300	77.01000213623047	76.61000061035156	60.01485061645508
416	12021	2017-08-24	76.19999694824219	76.5	8678300	76.6500015258789	76.33000183105469	59.795509338378906
417	12022	2017-08-25	76.43000030517578	76.55999755859375	6844900	77.12999725341797	76.72000122070312	60.10102844238281
418	12023	2017-08-28	76.26000213623047	76.9000015258789	8229700	76.94000244140625	76.47000122070312	59.905181884765625
419	12024	2017-08-29	76.08000183105469	76.20999908447266	7060400	76.48999786376953	76.44999694824219	59.88950729370117
420	12025	2017-08-30	76.05999755859375	76.23999786376953	8218000	76.44999694824219	76.0999984741211	59.615333557128906
421	12026	2017-08-31	76.05000305175781	76.2699966430664	15641700	76.48999786376953	76.33000183105469	59.795509338378906
422	12027	2017-09-01	76.31999969482422	76.37000274658203	7361100	76.8499984741211	76.56999969482422	59.983516693115234
423	12028	2017-09-05	76.61000061035156	76.63999938964844	12784800	77.36000061035156	77.18000030517578	60.46139144897461
424	12029	2017-09-06	77.58000183105469	77.88999938964844	18574400	79.22000122070312	78.77999877929688	61.714786529541016
425	12030	2017-09-07	78.61000061035156	79.0199966430664	9836400	79.33000183105469	79.02999877929688	61.91064453125
426	12031	2017-09-08	78.62999725341797	79.01000213623047	8436000	79.04000091552734	78.81999969482422	61.74612808227539
427	12032	2017-09-11	78.9000015258789	79.41000366210938	12955800	79.41999816894531	79.25	62.08298873901367
428	12033	2017-09-12	79.23999786376953	79.4000015258789	7644400	79.69000244140625	79.5	62.27884292602539
429	12034	2017-09-13	79.37999725341797	79.5	8369700	79.7699966430664	79.7699966430664	62.490333557128906
430	12035	2017-09-14	79.7699966430664	79.8499984741211	9072600	80.2300033569336	80.08999633789062	62.74102783203125
431	12036	2017-09-15	79.55000305175781	80.12000274658203	16043700	80.20999908447266	80.06999969482422	62.725364685058594
432	12037	2017-09-18	79.69999694824219	79.79000091552734	8594400	80.13999938964844	80.08999633789062	62.74102783203125
433	12038	2017-09-19	79.98999786376953	80.05999755859375	9277100	80.38999938964844	80.22000122070312	62.84288024902344
434	12039	2017-09-20	80.26000213623047	80.27999877929688	10606900	80.66000366210938	80.55000305175781	63.10138702392578
435	12040	2017-09-21	79.76000213623047	80.48999786376953	11984200	80.52999877929688	79.88999938964844	62.5843505859375
436	12041	2017-09-22	79.66999816894531	79.72000122070312	10205800	80.30000305175781	79.91999816894531	62.60783767700195
437	12042	2017-09-25	79.9800033569336	80.02999877929688	10496600	81.0	80.9800033569336	63.438236236572266
438	12043	2017-09-26	80.55999755859375	80.70999908447266	8755100	81.0	80.88999938964844	63.367713928222656
439	12044	2017-09-27	80.79000091552734	80.88999938964844	9724500	81.44999694824219	81.43000030517578	63.79074478149414
440	12045	2017-09-28	81.55999755859375	81.62999725341797	15581700	82.44999694824219	82.19000244140625	64.38612365722656
441	12046	2017-09-29	81.58000183105469	81.94000244140625	9944000	82.05999755859375	81.9800033569336	64.22161102294922
442	12047	2017-10-02	81.25	81.30000305175781	6777900	81.81999969482422	81.62999725341797	63.94741821289063
443	12048	2017-10-03	81.30000305175781	81.41000366210938	6082000	81.97000122070312	81.76000213623047	64.04927062988281
444	12049	2017-10-04	81.44999694824219	81.80000305175781	6357100	81.87000274658203	81.79000091552734	64.07276916503906
445	12050	2017-10-05	81.58999633789062	81.72000122070312	7375900	82.23999786376953	82.0199966430664	64.25294494628906
446	12051	2017-10-06	81.36000061035156	81.7699966430664	6070600	81.88999938964844	81.70999908447266	64.01010131835938
447	12052	2017-10-09	81.76000213623047	81.83999633789062	7489900	82.18000030517578	82.02999877929688	64.26078796386719
448	12053	2017-10-10	82.08999633789062	82.33999633789062	7218500	82.73999786376953	82.26000213623047	64.44097137451172
449	12054	2017-10-11	82.13999938964844	82.16000366210938	7023700	82.73999786376953	82.5999984741211	64.70730590820312
450	12055	2017-10-12	82.16999816894531	82.30999755859375	6647500	82.5	82.43000030517578	64.57413482666016
451	12056	2017-10-13	82.36000061035156	82.7300033569336	7180000	83.08000183105469	82.41000366210938	64.55847930908203
452	12057	2017-10-16	82.54000091552734	82.69999694824219	5734000	82.94999694824219	82.80999755859375	64.87183380126953
453	12058	2017-10-17	82.54000091552734	82.62999725341797	6444100	82.97000122070312	82.95999908447266	64.98934173583984
454	12059	2017-10-18	82.54000091552734	82.95999908447266	6367100	83.38999938964844	82.76000213623047	64.83264923095703
455	12060	2017-10-19	82.33000183105469	82.3499984741211	7945500	83.05000305175781	82.73999786376953	64.81697082519531
456	12061	2017-10-20	82.62000274658203	82.8499984741211	9574100	83.12999725341797	83.11000061035156	65.1068344116211
457	12062	2017-10-23	83.04000091552734	83.1500015258789	9829900	83.76000213623047	83.23999786376953	65.20867919921875
458	12063	2017-10-24	83.30999755859375	83.55000305175781	7551200	83.80999755859375	83.47000122070312	65.38884735107422
459	12064	2017-10-25	82.94999694824219	83.44999694824219	9153300	83.7300033569336	83.16999816894531	65.15384674072266
460	12065	2017-10-26	83.11000061035156	83.37000274658203	9154500	83.6500015258789	83.47000122070312	65.38884735107422
461	12066	2017-10-27	82.01000213623047	83.0	14866200	84.23999786376953	83.70999908447266	65.57686614990234
462	12067	2017-10-30	83.41000366210938	83.70999908447266	7811100	83.94999694824219	83.54000091552734	65.4437026977539
463	12068	2017-10-31	83.16999816894531	83.6500015258789	9754200	83.68000030517578	83.3499984741211	65.29485321044922
464	12069	2017-11-01	83.26000213623047	83.38999938964844	9430000	83.94000244140625	83.87000274658203	65.70220947265625
465	12070	2017-11-02	82.91000366210938	83.5999984741211	7775500	83.70999908447266	83.52999877929688	65.43585205078125
466	12071	2017-11-03	83.16000366210938	83.41999816894531	6903500	83.63999938964844	83.18000030517578	65.16166687011719
467	12072	2017-11-06	83.05999755859375	83.30000305175781	9276700	83.87000274658203	83.75	65.60820007324219
468	12073	2017-11-07	83.02999877929688	83.73999786376953	8471800	83.81999969482422	83.58000183105469	65.47502899169922
469	12074	2017-11-08	82.86000061035156	83.36000061035156	8691600	83.5	83.47000122070312	65.38884735107422
470	12075	2017-11-09	83.08000183105469	83.30000305175781	10528800	84.13999938964844	83.97000122070312	65.7805404663086
471	12076	2017-11-10	82.41999816894531	83.01000213623047	8693700	83.08000183105469	82.94000244140625	65.57498168945312