d3/examples/msft.csv

Date,Open,High,Low,Close,Adj Close,Volume
2013-05-13,32.610001,33.070000,32.549999,33.029999,29.024408,36027600
2013-05-14,32.860001,33.529999,32.799999,33.529999,29.670374,56870100
2013-05-15,33.450001,33.900002,33.430000,33.849998,29.953547,46303900
2013-05-16,33.639999,34.150002,33.549999,34.080002,30.157076,59382900
2013-05-17,34.130001,34.869999,34.099998,34.869999,30.856127,60666700
2013-05-20,34.730000,35.099998,34.680000,35.080002,31.041967,54020800
2013-05-21,35.099998,35.270000,34.720001,34.849998,30.838432,48702400
2013-05-22,34.790001,34.840000,34.360001,34.610001,30.626068,66047500
2013-05-23,34.230000,34.549999,33.900002,34.150002,30.219011,51102700
2013-05-24,33.919998,34.279999,33.900002,34.270000,30.325207,33174400
2013-05-28,34.419998,35.180000,34.410000,35.020000,30.988863,48212100
2013-05-29,34.740002,35.020000,34.570000,34.880001,30.864981,38412200
2013-05-30,34.849998,35.250000,34.810001,35.029999,30.997711,51131000
2013-05-31,34.820000,35.279999,34.790001,34.900002,30.882679,56165700
2013-06-03,34.919998,35.630001,34.830002,35.590000,31.493259,51252600
2013-06-04,35.619999,35.740002,34.770000,34.990002,30.962320,65529500
2013-06-05,34.599998,34.889999,34.430000,34.779999,30.776491,46025100
2013-06-06,34.840000,35.110001,34.490002,34.959999,30.935774,37618500
2013-06-07,35.250000,35.779999,35.060001,35.669998,31.564039,40757300
2013-06-10,35.509998,35.650002,35.139999,35.470001,31.387064,35994500
2013-06-11,35.049999,35.180000,34.680000,34.840000,30.829586,39435900
2013-06-12,35.139999,35.270000,34.849998,35.000000,30.971172,37372700
2013-06-13,34.990002,35.020000,34.590000,34.720001,30.723400,45654900
2013-06-14,34.549999,34.689999,34.250000,34.400002,30.440233,53192600
2013-06-17,34.689999,35.160000,34.630001,35.000000,30.971172,49670100
2013-06-18,34.970001,35.169998,34.900002,34.980000,30.953470,28616500
2013-06-19,34.959999,35.090000,34.590000,34.590000,30.608364,30816200
2013-06-20,34.259998,34.330002,33.369999,33.490002,29.634993,54493700
2013-06-21,33.660000,33.730000,33.049999,33.270000,29.440308,85338500
2013-06-24,32.939999,34.200001,32.570000,33.720001,29.838505,56109000
2013-06-25,34.080002,34.380001,33.459999,33.669998,29.794271,44073400
2013-06-26,34.119999,34.480000,33.889999,34.349998,30.395987,48665900
2013-06-27,34.520000,34.779999,34.500000,34.619999,30.634914,28993100
2013-06-28,34.380001,34.790001,34.340000,34.540001,30.564123,65545500
2013-07-01,34.750000,34.990002,34.330002,34.360001,30.404848,31055400
2013-07-02,34.410000,34.439999,33.630001,33.939999,30.033190,37630000
2013-07-03,33.660000,34.369999,33.599998,34.009998,30.095129,15994400
2013-07-05,34.090000,34.240002,33.580002,34.209999,30.272108,26085900
2013-07-08,34.349998,34.590000,33.980000,34.330002,30.378288,32396900
2013-07-09,34.580002,34.599998,34.139999,34.349998,30.395987,25318500
2013-07-10,34.340000,34.810001,34.320000,34.700001,30.705702,29658800
2013-07-11,35.000000,35.770000,34.900002,35.689999,31.581736,53638300
2013-07-12,35.580002,35.730000,35.279999,35.669998,31.564039,35501200
2013-07-15,35.660000,36.220001,35.580002,36.169998,32.006489,34142600
2013-07-16,36.009998,36.430000,35.959999,36.270000,32.094986,36378500
2013-07-17,36.340000,36.389999,35.490002,35.740002,31.625992,37285100
2013-07-18,35.720001,35.889999,35.220001,35.439999,31.360523,49547100
2013-07-19,32.400002,32.669998,31.020000,31.400000,27.785564,248428500
2013-07-22,31.700001,32.009998,31.600000,32.009998,28.325348,79040700
2013-07-23,31.910000,32.040001,31.709999,31.820000,28.157217,65810400
2013-07-24,32.040001,32.189999,31.889999,31.959999,28.281103,52803100
2013-07-25,31.620001,31.650000,31.250000,31.389999,27.776714,63213000
2013-07-26,31.260000,31.620001,31.209999,31.620001,27.980238,38633600
2013-07-29,31.469999,31.600000,31.400000,31.540001,27.909447,28870700
2013-07-30,31.780001,32.119999,31.549999,31.850000,28.183767,45799500
2013-07-31,31.969999,32.049999,31.709999,31.840000,28.174917,43898400
2013-08-01,32.060001,32.090000,31.600000,31.670000,28.024483,42557900
2013-08-02,31.690001,31.900000,31.570000,31.889999,28.219156,29199900
2013-08-05,31.900000,32.000000,31.639999,31.700001,28.051031,30984000
2013-08-06,31.549999,31.670000,31.379999,31.580000,27.944845,36331500
2013-08-07,31.540001,32.099998,31.250000,32.060001,28.369595,38078600
2013-08-08,32.240002,33.070000,32.049999,32.889999,29.104053,59034400
2013-08-09,32.770000,32.900002,32.470001,32.700001,28.935925,26800700
2013-08-12,32.459999,32.970001,32.459999,32.869999,29.086355,25493700
2013-08-13,32.509998,32.549999,32.209999,32.230000,28.720991,39464100
2013-08-14,32.139999,33.360001,31.700001,32.349998,28.827929,48519600
2013-08-15,32.000000,32.180000,30.840000,31.790001,28.328897,33338000
2013-08-16,31.790001,31.990000,31.660000,31.799999,28.337807,32866300
2013-08-19,31.760000,31.969999,31.379999,31.389999,27.972448,27902500
2013-08-20,31.440001,31.900000,31.370001,31.620001,28.177410,22979600
2013-08-21,31.610001,32.009998,31.540001,31.610001,28.168499,37409100
2013-08-22,32.189999,32.490002,32.099998,32.389999,28.863569,31169900
2013-08-23,35.169998,35.200001,34.000000,34.750000,30.966627,225493800
2013-08-26,34.400002,34.669998,34.029999,34.150002,30.431952,72786800
2013-08-27,33.520000,34.099998,33.150002,33.259998,29.638857,58522300
2013-08-28,33.389999,33.599998,33.000000,33.020000,29.424980,44257400
2013-08-29,32.930000,33.599998,32.799999,33.549999,29.897278,45284700
2013-08-30,33.369999,33.480000,33.090000,33.400002,29.763607,42790200
2013-09-03,31.750000,32.070000,31.290001,31.879999,28.409098,154507000
2013-09-04,31.389999,31.469999,31.110001,31.200001,27.803133,142320600
2013-09-05,31.100000,31.440001,30.950001,31.230000,27.829870,71644900
2013-09-06,31.309999,31.389999,31.129999,31.150000,27.758577,75434900
2013-09-09,31.219999,31.790001,31.200001,31.660000,28.213047,49628500
2013-09-10,31.900000,32.400002,31.790001,32.389999,28.863569,56881200
2013-09-11,32.570000,32.930000,32.529999,32.740002,29.175465,39087500
2013-09-12,32.720001,32.779999,32.590000,32.689999,29.130911,32860200
2013-09-13,32.770000,33.070000,32.509998,33.029999,29.433893,40899000
2013-09-16,33.380001,33.500000,32.730000,32.799999,29.228931,52839700
2013-09-17,33.419998,33.470001,32.900002,32.930000,29.344778,84716500
2013-09-18,32.990002,33.400002,32.830002,33.320000,29.692316,64099900
2013-09-19,33.480000,33.680000,33.320000,33.639999,29.977476,42026600
2013-09-20,33.410000,33.480000,32.689999,32.790001,29.220026,102904900
2013-09-23,32.540001,32.970001,32.500000,32.740002,29.175465,39826100
2013-09-24,32.869999,32.869999,32.150002,32.450001,28.917038,40685000
2013-09-25,32.490002,32.799999,32.400002,32.509998,28.970507,28907500
2013-09-26,32.639999,33.000000,32.590000,32.770000,29.202200,28504000
2013-09-27,32.880001,33.750000,32.869999,33.270000,29.647758,55348000
2013-09-30,33.000000,33.310001,32.700001,33.279999,29.656673,39839500
2013-10-01,33.349998,33.610001,33.299999,33.580002,29.924017,36718700
2013-10-02,33.360001,34.029999,33.290001,33.919998,30.226995,46946800
2013-10-03,33.880001,34.000000,33.419998,33.860001,30.173529,38703800
2013-10-04,33.689999,33.990002,33.619999,33.880001,30.191349,33008100
2013-10-07,33.599998,33.709999,33.200001,33.299999,29.674498,35069300
2013-10-08,33.310001,33.330002,32.799999,33.009998,29.416069,41017600
2013-10-09,33.070000,33.349998,32.959999,33.070000,29.469538,35878600
2013-10-10,33.310001,33.889999,33.259998,33.759998,30.084417,42875100
2013-10-11,33.680000,34.139999,33.680000,34.130001,30.414133,30033300
2013-10-14,33.900002,34.500000,33.779999,34.450001,30.699291,27757900
2013-10-15,34.669998,34.990002,34.470001,34.490002,30.734940,47097800
2013-10-16,34.599998,34.900002,34.560001,34.639999,30.868607,35111600
2013-10-17,34.450001,34.990002,34.369999,34.919998,31.118122,31359200
2013-10-18,34.820000,34.990002,34.330002,34.959999,31.153770,41811700
2013-10-21,34.980000,35.200001,34.910000,34.990002,31.180500,27433500
2013-10-22,35.020000,35.099998,34.520000,34.580002,30.815136,40438500
2013-10-23,34.349998,34.490002,33.669998,33.759998,30.084417,58600500
2013-10-24,33.820000,34.099998,33.570000,33.720001,30.048765,53209700
2013-10-25,35.880001,36.290001,35.470001,35.730000,31.839935,113494000
2013-10-28,35.610001,35.730000,35.270000,35.570000,31.697348,38383600
2013-10-29,35.630001,35.720001,35.259998,35.520000,31.652802,31702200
2013-10-30,35.529999,35.790001,35.430000,35.540001,31.670626,36997700
2013-10-31,35.660000,35.689999,35.340000,35.410000,31.554775,41682300
2013-11-01,35.669998,35.689999,35.389999,35.529999,31.661711,40264600
2013-11-04,35.590000,35.980000,35.549999,35.939999,32.027073,28060700
2013-11-05,35.790001,36.709999,35.770000,36.639999,32.650856,51681900
2013-11-06,37.240002,38.220001,37.060001,38.180000,34.023186,88948800
2013-11-07,37.959999,38.009998,37.430000,37.500000,33.417229,60437400
2013-11-08,37.669998,37.779999,37.340000,37.779999,33.666744,36737800
2013-11-11,37.689999,37.779999,37.349998,37.590000,33.497429,26872500
2013-11-12,37.380001,37.599998,37.200001,37.360001,33.292473,31651600
2013-11-13,36.980000,38.160000,36.900002,38.160000,34.005363,44957600
2013-11-14,37.869999,38.130001,37.720001,38.020000,33.880611,46183700
2013-11-15,37.950001,38.020000,37.720001,37.840000,33.720207,50601300
2013-11-18,37.349998,37.580002,37.070000,37.200001,33.149891,53277500
2013-11-19,36.849998,37.230000,36.669998,36.740002,32.988274,44275000
2013-11-20,36.919998,37.410000,36.860001,37.080002,33.293552,32229900
2013-11-21,37.270000,37.529999,37.259998,37.400002,33.580875,23064700
2013-11-22,37.529999,37.680000,37.330002,37.570000,33.733509,27982000
2013-11-25,37.930000,37.950001,37.570000,37.639999,33.796364,30646800
2013-11-26,37.570000,37.650002,37.349998,37.349998,33.535980,34465300
2013-11-27,37.570000,37.759998,37.490002,37.599998,33.760448,26002100
2013-11-29,37.820000,38.290001,37.820000,38.130001,34.236336,22090400
2013-12-02,38.090000,38.779999,38.060001,38.450001,34.523651,42950400
2013-12-03,38.139999,38.490002,38.080002,38.310001,34.397949,52109800
2013-12-04,38.209999,38.980000,38.119999,38.939999,34.963608,51983600
2013-12-05,38.849998,38.880001,37.180000,38.000000,34.119598,116305000
2013-12-06,38.419998,38.549999,37.990002,38.360001,34.442837,36457300
2013-12-09,38.560001,38.869999,38.369999,38.709999,34.757095,30286000
2013-12-10,38.610001,38.900002,38.020000,38.110001,34.218376,37828600
2013-12-11,38.060001,38.299999,37.389999,37.610001,33.769432,39853400
2013-12-12,37.639999,37.639999,37.180000,37.220001,33.419247,36012800
2013-12-13,37.419998,37.450001,36.619999,36.689999,32.943371,40066100
2013-12-16,36.730000,37.000000,36.540001,36.889999,33.122959,31734200
2013-12-17,36.939999,37.110001,36.330002,36.520000,32.790737,45687700
2013-12-18,36.360001,36.599998,35.529999,36.580002,32.844604,63192100
2013-12-19,36.509998,36.549999,36.080002,36.250000,32.548302,34160100
2013-12-20,36.200001,36.930000,36.189999,36.799999,33.042145,62649100
2013-12-23,36.810001,36.889999,36.549999,36.619999,32.880524,25128700
2013-12-24,36.720001,37.169998,36.639999,37.080002,33.293552,14243000
2013-12-26,37.200001,37.490002,37.169998,37.439999,33.616779,17612800
2013-12-27,37.580002,37.619999,37.169998,37.290001,33.482113,14563000
2013-12-30,37.220001,37.380001,36.900002,37.290001,33.482113,16290500
2013-12-31,37.400002,37.580002,37.220001,37.410000,33.589848,17503500
2014-01-02,37.349998,37.400002,37.099998,37.160000,33.365383,30632200
2014-01-03,37.200001,37.220001,36.599998,36.910000,33.140911,31134800
2014-01-06,36.849998,36.889999,36.110001,36.130001,32.440563,43603700
2014-01-07,36.330002,36.490002,36.209999,36.410000,32.691967,35802800
2014-01-08,36.000000,36.139999,35.580002,35.759998,32.108353,59971700
2014-01-09,35.880001,35.910000,35.400002,35.529999,31.901831,36516300
2014-01-10,35.900002,36.150002,35.750000,36.040001,32.359745,40548800
2014-01-13,35.990002,36.020000,34.830002,34.980000,31.407995,45901900
2014-01-14,34.730000,35.880001,34.630001,35.779999,32.126301,41623300
2014-01-15,35.900002,36.790001,35.849998,36.759998,33.006226,44812600
2014-01-16,36.689999,37.000000,36.310001,36.889999,33.122959,38018700
2014-01-17,36.830002,36.830002,36.150002,36.380001,32.665039,46267500
2014-01-21,36.820000,36.820000,36.060001,36.169998,32.476471,31567300
2014-01-22,36.259998,36.320000,35.750000,35.930000,32.260983,21904300
2014-01-23,36.090000,36.130001,35.520000,36.060001,32.377712,43954000
2014-01-24,37.450001,37.549999,36.529999,36.810001,33.051125,76395500
2014-01-27,36.869999,36.889999,35.980000,36.029999,32.350769,44420800
2014-01-28,36.119999,36.389999,35.750000,36.270000,32.566269,36205500
2014-01-29,35.980000,36.880001,35.900002,36.660000,32.916439,52745900
2014-01-30,36.790001,36.880001,36.230000,36.860001,33.096012,35036300
2014-01-31,36.950001,37.889999,36.560001,37.840000,33.975937,93162300
2014-02-03,37.740002,37.990002,36.430000,36.480000,32.754822,64063100
2014-02-04,36.970001,37.189999,36.250000,36.349998,32.638100,54697900
2014-02-05,36.290001,36.470001,35.799999,35.820000,32.162209,55814400
2014-02-06,35.799999,36.250000,35.689999,36.180000,32.485451,35351800
2014-02-07,36.320000,36.590000,36.009998,36.560001,32.826656,33260500
2014-02-10,36.630001,36.799999,36.290001,36.799999,33.042145,26767000
2014-02-11,36.880001,37.259998,36.860001,37.169998,33.374359,32141400
2014-02-12,37.349998,37.599998,37.299999,37.470001,33.643734,27051800
2014-02-13,37.330002,37.860001,37.330002,37.610001,33.769432,37635500
2014-02-14,37.389999,37.779999,37.330002,37.619999,33.778408,31407500
2014-02-18,37.630001,37.779999,37.410000,37.419998,33.850777,32834000
2014-02-19,37.220001,37.750000,37.209999,37.509998,33.932190,29750400
2014-02-20,37.570000,37.869999,37.400002,37.750000,34.149311,27526100
2014-02-21,37.939999,38.349998,37.860001,37.980000,34.357357,38021300
2014-02-24,37.689999,37.980000,37.540001,37.689999,34.095016,32085100
2014-02-25,37.610001,37.849998,37.349998,37.540001,33.959335,30736500
2014-02-26,37.580002,37.740002,37.189999,37.470001,33.896011,41041800
2014-02-27,37.450001,37.889999,37.230000,37.860001,34.248810,33903400
2014-02-28,37.980000,38.459999,37.820000,38.310001,34.655891,41215000
2014-03-03,37.919998,38.130001,37.490002,37.779999,34.176437,29717500
2014-03-04,38.200001,38.480000,38.070000,38.410000,34.746349,26802400
2014-03-05,38.250000,38.270000,37.930000,38.110001,34.474964,20520100
2014-03-06,38.139999,38.240002,37.889999,38.150002,34.511150,23582200
2014-03-07,38.279999,38.360001,37.689999,37.900002,34.284992,26591600
2014-03-10,37.990002,38.009998,37.720001,37.820000,34.212624,19006600
2014-03-11,37.869999,38.230000,37.720001,38.020000,34.393551,25216400
2014-03-12,37.799999,38.430000,37.790001,38.270000,34.619705,30494100
2014-03-13,38.419998,38.450001,37.639999,37.889999,34.275940,32169700
2014-03-14,37.650002,38.139999,37.509998,37.700001,34.104069,27195600
2014-03-17,37.900002,38.410000,37.790001,38.049999,34.420689,20479600
2014-03-18,38.259998,39.900002,38.220001,39.549999,35.777615,64063900
2014-03-19,39.470001,39.549999,38.910000,39.270000,35.524319,35597200
2014-03-20,39.250000,40.650002,39.240002,40.330002,36.483219,59269800
2014-03-21,40.720001,40.939999,40.009998,40.160000,36.329430,80721800
2014-03-24,40.340000,40.639999,39.860001,40.500000,36.637001,46098400
2014-03-25,40.660000,40.990002,39.959999,40.340000,36.492256,43193100
2014-03-26,40.480000,40.709999,39.599998,39.790001,35.994728,41977500
2014-03-27,39.740002,39.970001,39.340000,39.360001,35.605728,35369200
2014-03-28,39.790001,40.639999,39.680000,40.299999,36.456074,43472700
2014-03-31,40.430000,41.500000,40.400002,40.990002,37.080273,46886300
2014-04-01,41.150002,41.590000,41.070000,41.419998,37.469250,32605000
2014-04-02,41.439999,41.660000,41.169998,41.349998,37.405930,28666700
2014-04-03,41.290001,41.290001,40.709999,41.009998,37.098351,30139600
2014-04-04,41.250000,41.389999,39.639999,39.869999,36.067089,51409600
2014-04-07,39.959999,40.270000,39.740002,39.799999,36.003765,37559600
2014-04-08,39.750000,39.930000,39.200001,39.820000,36.021862,35918600
2014-04-09,39.930000,40.549999,39.880001,40.470001,36.609859,27398700
2014-04-10,40.439999,40.689999,39.090000,39.360001,35.605728,45960800
2014-04-11,39.000000,39.790001,39.000000,39.209999,35.470051,34330200
2014-04-14,39.110001,39.410000,38.900002,39.180000,35.442902,32006600
2014-04-15,39.340000,39.959999,39.049999,39.750000,35.958534,33968700
2014-04-16,40.060001,40.419998,39.910000,40.400002,36.546539,30615800
2014-04-17,40.009998,40.200001,39.509998,40.009998,36.193733,36688400
2014-04-21,40.130001,40.150002,39.790001,39.939999,36.130413,22221200
2014-04-22,39.959999,40.139999,39.830002,39.990002,36.175644,27056700
2014-04-23,39.990002,39.990002,39.470001,39.689999,35.904263,24602800
2014-04-24,39.740002,39.970001,39.299999,39.860001,36.058044,42381600
2014-04-25,40.290001,40.680000,39.750000,39.910000,36.103275,56876800
2014-04-28,40.139999,41.290001,40.090000,40.869999,36.971710,50610200
2014-04-29,41.099998,41.189999,40.389999,40.509998,36.646049,29636200
2014-04-30,40.400002,40.500000,40.169998,40.400002,36.546539,35458700
2014-05-01,40.240002,40.360001,39.950001,40.000000,36.184692,28787400
2014-05-02,40.310001,40.340000,39.660000,39.689999,35.904263,43416600
2014-05-05,39.520000,39.639999,39.299999,39.430000,35.669052,22460900
2014-05-06,39.290001,39.349998,38.950001,39.060001,35.334354,27112400
2014-05-07,39.220001,39.509998,38.509998,39.419998,35.660007,41744500
2014-05-08,39.340000,39.900002,38.970001,39.639999,35.859020,32120400
2014-05-09,39.540001,39.849998,39.369999,39.540001,35.768562,29647600
2014-05-12,39.740002,40.020000,39.650002,39.970001,36.157547,22782600
2014-05-13,39.919998,40.500000,39.849998,40.419998,36.822578,27004800
2014-05-14,40.299999,40.450001,40.049999,40.240002,36.658604,18818700
2014-05-15,40.090000,40.400002,39.509998,39.599998,36.075562,37793200
2014-05-16,39.669998,39.840000,39.270000,39.830002,36.285088,29867100
2014-05-19,39.610001,39.820000,39.459999,39.750000,36.212215,24537400
2014-05-20,39.680000,39.939999,39.459999,39.680000,36.148438,21320900
2014-05-21,39.799999,40.349998,39.740002,40.349998,36.758816,22398700
2014-05-22,40.290001,40.349998,39.849998,40.099998,36.531063,20201800
2014-05-23,40.369999,40.369999,40.000000,40.119999,36.549282,18020000
2014-05-27,40.259998,40.259998,39.810001,40.189999,36.613037,26160600
2014-05-28,40.139999,40.189999,39.820000,40.009998,36.449066,25711500
2014-05-29,40.150002,40.349998,39.910000,40.340000,36.749702,19888200
2014-05-30,40.450001,40.970001,40.250000,40.939999,37.296307,34567600
2014-06-02,40.950001,41.090000,40.680000,40.790001,37.159653,18504300
2014-06-03,40.599998,40.680000,40.250000,40.290001,36.704159,18068900
2014-06-04,40.209999,40.369999,39.860001,40.320000,36.731483,23209000
2014-06-05,40.590000,41.250000,40.400002,41.209999,37.542271,31865200
2014-06-06,41.480000,41.660000,41.240002,41.480000,37.788242,24060500
2014-06-09,41.389999,41.480000,41.020000,41.270000,37.596931,15019200
2014-06-10,41.029999,41.160000,40.860001,41.110001,37.451172,15117700
2014-06-11,40.930000,41.070000,40.770000,40.860001,37.223419,18040000
2014-06-12,40.810001,40.880001,40.290001,40.580002,36.968342,29818900
2014-06-13,41.099998,41.570000,40.860001,41.230000,37.560490,26310000
2014-06-16,41.040001,41.610001,41.040001,41.500000,37.806469,24205300
2014-06-17,41.290001,41.910000,40.340000,41.680000,37.970440,22518600
2014-06-18,41.610001,41.740002,41.180000,41.650002,37.943119,27097000
2014-06-19,41.570000,41.770000,41.330002,41.509998,37.815563,19828200
2014-06-20,41.450001,41.830002,41.380001,41.680000,37.970440,47764900
2014-06-23,41.730000,42.000000,41.689999,41.990002,38.252846,18743900
2014-06-24,41.830002,41.939999,41.560001,41.750000,38.034218,26509100
2014-06-25,41.700001,42.049999,41.459999,42.029999,38.289291,20049100
2014-06-26,41.930000,41.939999,41.430000,41.720001,38.006882,23604400
2014-06-27,41.610001,42.290001,41.509998,42.250000,38.489708,74640000
2014-06-30,42.169998,42.209999,41.700001,41.700001,37.988663,30793100
2014-07-01,41.860001,42.150002,41.689999,41.869999,38.143528,26917000
2014-07-02,41.730000,41.900002,41.529999,41.900002,38.170864,20208100
2014-07-03,41.910000,41.990002,41.560001,41.799999,38.079765,15969300
2014-07-07,41.750000,42.119999,41.709999,41.990002,38.252846,21952400
2014-07-08,41.869999,42.000000,41.610001,41.779999,38.061535,31218200
2014-07-09,41.980000,41.990002,41.529999,41.669998,37.961330,18445900
2014-07-10,41.369999,42.000000,41.049999,41.689999,37.979553,21854700
2014-07-11,41.700001,42.090000,41.480000,42.090000,38.343941,24083000
2014-07-14,42.220001,42.450001,42.040001,42.139999,38.389500,21881100
2014-07-15,42.330002,42.470001,42.029999,42.450001,38.671902,28748700
2014-07-16,42.509998,44.310001,42.480000,44.080002,40.156841,63318000
2014-07-17,45.450001,45.709999,44.250000,44.529999,40.566780,82180300
2014-07-18,44.650002,44.840000,44.250000,44.689999,40.712547,43407500
2014-07-21,44.560001,45.160000,44.220001,44.840000,40.849194,37604400
2014-07-22,45.000000,45.150002,44.590000,44.830002,40.840080,43095800
2014-07-23,45.450001,45.450001,44.619999,44.869999,40.876522,52362900
2014-07-24,44.930000,45.000000,44.320000,44.400002,40.448364,30725300
2014-07-25,44.299999,44.660000,44.299999,44.500000,40.539455,26737700
2014-07-28,44.360001,44.509998,43.930000,43.970001,40.056633,29684200
2014-07-29,43.910000,44.090000,43.639999,43.889999,39.983746,27763100
2014-07-30,44.070000,44.099998,43.290001,43.580002,39.701332,31921400
2014-07-31,43.380001,43.689999,43.080002,43.160000,39.318729,31537500
2014-08-01,43.209999,43.250000,42.599998,42.860001,39.045425,31170300
2014-08-04,42.970001,43.470001,42.810001,43.369999,39.510025,34277400
2014-08-05,43.310001,43.459999,42.830002,43.080002,39.245834,26266400
2014-08-06,42.740002,43.169998,42.209999,42.740002,38.936096,24634000
2014-08-07,42.840000,43.450001,42.650002,43.230000,39.382492,30314900
2014-08-08,43.230000,43.320000,42.910000,43.200001,39.355160,28942700
2014-08-11,43.259998,43.450001,43.020000,43.200001,39.355160,20351600
2014-08-12,43.040001,43.590000,43.000000,43.520000,39.646687,21431100
2014-08-13,43.680000,44.180000,43.520000,44.080002,40.156841,22889500
2014-08-14,44.080002,44.419998,44.009998,44.270000,40.329922,19313200
2014-08-15,44.580002,44.900002,44.400002,44.790001,40.803650,41611300
2014-08-18,44.939999,45.110001,44.680000,45.110001,41.095165,26891100
2014-08-19,44.970001,45.340000,44.830002,45.330002,41.553509,28139500
2014-08-20,45.340000,45.400002,44.900002,44.950001,41.205166,24770500
2014-08-21,44.840000,45.250000,44.830002,45.220001,41.452679,22285500
2014-08-22,45.349998,45.470001,45.070000,45.150002,41.388512,18294500
2014-08-25,45.400002,45.439999,45.040001,45.169998,41.406834,16910000
2014-08-26,45.310001,45.400002,44.939999,45.009998,41.260178,14873100
2014-08-27,44.900002,45.000000,44.759998,44.869999,41.131836,21287900
2014-08-28,44.750000,44.980000,44.610001,44.880001,41.141006,17657600
2014-08-29,45.090000,45.439999,44.860001,45.430000,41.645184,21607600
2014-09-02,45.430000,45.459999,44.849998,45.090000,41.333504,22976800
2014-09-03,44.529999,45.110001,44.529999,44.959999,41.214333,33684500
2014-09-04,44.740002,45.270000,44.720001,45.259998,41.489346,26475500
2014-09-05,45.110001,45.930000,45.110001,45.910000,42.085194,36939400
2014-09-08,46.020000,46.799999,45.990002,46.470001,42.598537,45736700
2014-09-09,46.470001,46.970001,46.419998,46.759998,42.864376,40302400
2014-09-10,46.820000,46.939999,46.279999,46.840000,42.937714,27302400
2014-09-11,46.740002,47.000000,46.470001,47.000000,43.084377,29216400
2014-09-12,46.910000,47.020000,46.599998,46.700001,42.809372,38244700
2014-09-15,46.540001,46.709999,46.099998,46.240002,42.387703,37667600
2014-09-16,46.389999,46.849998,46.290001,46.759998,42.864376,27910600
2014-09-17,46.259998,46.689999,46.230000,46.520000,42.644371,38311900
2014-09-18,46.590000,46.830002,46.459999,46.680000,42.791046,35556600
2014-09-19,46.810001,47.570000,46.599998,47.520000,43.561054,202522400
2014-09-22,47.299999,47.380001,46.980000,47.060001,43.139389,38686100
2014-09-23,46.849998,46.980000,46.470001,46.560001,42.681042,33430300
2014-09-24,46.630001,47.110001,46.340000,47.080002,43.157715,26582700
2014-09-25,46.880001,47.090000,46.029999,46.040001,42.204361,33077400
2014-09-26,45.930000,46.619999,45.759998,46.410000,42.543537,27078800
2014-09-29,45.980000,46.560001,45.759998,46.439999,42.571026,26091000
2014-09-30,46.369999,46.480000,46.009998,46.360001,42.497700,33033100
2014-10-01,46.270000,46.529999,45.849998,45.900002,42.076027,38088400
2014-10-02,45.830002,46.099998,45.639999,45.759998,41.947681,25119400
2014-10-03,45.980000,46.299999,45.610001,46.090000,42.250198,32453200
2014-10-06,46.119999,46.299999,45.919998,46.090000,42.250198,20604000
2014-10-07,45.860001,45.930000,45.419998,45.529999,41.736855,25723700
2014-10-08,45.480000,46.889999,45.340000,46.779999,42.882702,33031000
2014-10-09,46.500000,46.799999,45.740002,45.849998,42.030193,34422800
2014-10-10,45.599998,46.119999,43.950001,44.029999,40.361813,51978100
2014-10-13,43.820000,44.560001,43.490002,43.650002,40.013481,37100200
2014-10-14,43.869999,44.380001,43.560001,43.730000,40.086815,38115700
2014-10-15,43.000000,43.389999,42.099998,43.220001,39.619305,60218700
2014-10-16,42.529999,43.080002,42.220001,42.740002,39.179291,49040400
2014-10-17,43.200001,43.939999,42.790001,43.630001,39.995148,40683300
2014-10-20,43.060001,44.139999,42.810001,44.080002,40.407650,34527900
2014-10-21,44.360001,44.980000,44.189999,44.880001,41.141006,36433800
2014-10-22,45.000000,45.070000,44.230000,44.380001,40.682659,33570900
2014-10-23,44.619999,45.450001,44.529999,45.020000,41.269337,45451900
2014-10-24,46.830002,46.900002,45.180000,46.130001,42.286869,61076700
2014-10-27,45.709999,46.099998,45.709999,45.910000,42.085194,30371300
2014-10-28,45.860001,46.500000,45.770000,46.490002,42.616875,29049800
2014-10-29,46.439999,46.700001,46.340000,46.619999,42.736038,30276100
2014-10-30,46.320000,46.320000,45.770000,46.049999,42.213528,30073900
2014-10-31,46.939999,46.970001,46.480000,46.950001,43.038540,35849700
2014-11-03,46.889999,47.459999,46.730000,47.439999,43.487717,23130400
2014-11-04,47.299999,47.730000,47.250000,47.570000,43.606888,21530800
2014-11-05,47.799999,47.900002,47.259998,47.860001,43.872734,22449600
2014-11-06,47.860001,48.860001,47.790001,48.700001,44.642754,33037800
2014-11-07,48.919998,48.919998,48.290001,48.680000,44.624420,28000600
2014-11-10,48.650002,49.150002,48.549999,48.889999,44.816921,36370100
2014-11-11,48.849998,48.950001,48.650002,48.869999,44.798588,23445200
2014-11-12,48.560001,48.919998,48.520000,48.779999,44.716095,22722100
2014-11-13,48.810001,49.650002,48.709999,49.610001,45.476940,26210400
2014-11-14,49.740002,50.049999,49.389999,49.580002,45.449436,29081700
2014-11-17,49.410000,49.709999,49.139999,49.459999,45.339432,30318600
2014-11-18,49.130001,49.330002,48.700001,48.740002,44.961224,23995500
2014-11-19,48.660000,48.750000,47.930000,48.220001,44.481533,26177500
2014-11-20,48.000000,48.700001,47.869999,48.700001,44.924324,21510600
2014-11-21,49.020000,49.049999,47.570000,47.980000,44.260143,42884800
2014-11-24,47.990002,48.000000,47.389999,47.590000,43.900375,35434200
2014-11-25,47.660000,47.970001,47.450001,47.470001,43.789692,28008000
2014-11-26,47.490002,47.990002,47.279999,47.750000,44.047981,27163600
2014-11-28,47.950001,48.200001,47.610001,47.810001,44.103329,21534400
2014-12-01,47.880001,48.779999,47.709999,48.619999,44.850521,31191600
2014-12-02,48.840000,49.049999,48.200001,48.459999,44.702930,25773500
2014-12-03,48.439999,48.500000,47.810001,48.080002,44.352398,23534800
2014-12-04,48.389999,49.060001,48.200001,48.840000,45.053467,30320400
2014-12-05,48.820000,48.970001,48.380001,48.419998,44.666027,27313400
2014-12-08,48.259998,48.349998,47.450001,47.700001,44.001846,26663100
2014-12-09,47.110001,47.919998,47.049999,47.590000,43.900375,24330500
2014-12-10,47.580002,47.660000,46.700001,46.900002,43.263874,30431800
2014-12-11,47.080002,47.740002,46.680000,47.169998,43.512939,29060400
2014-12-12,46.779999,47.730000,46.669998,46.950001,43.309994,34248400
2014-12-15,47.200001,47.669998,46.549999,46.669998,43.051701,29247800
2014-12-16,45.900002,46.340000,45.130001,45.160000,41.658775,47801400
2014-12-17,45.049999,45.950001,44.900002,45.740002,42.193810,34970900
2014-12-18,46.580002,47.520000,46.340000,47.520000,43.835804,40105600
2014-12-19,47.630001,48.099998,47.169998,47.660000,43.964958,64551200
2014-12-22,47.779999,48.119999,47.709999,47.980000,44.260143,26566000
2014-12-23,48.369999,48.799999,48.130001,48.450001,44.693707,23648100
2014-12-24,48.639999,48.639999,48.080002,48.139999,44.407738,11437800
2014-12-26,48.410000,48.410000,47.820000,47.880001,44.167896,13197800
2014-12-29,47.700001,47.779999,47.259998,47.450001,43.771240,14439500
2014-12-30,47.439999,47.619999,46.840000,47.020000,43.374569,16384700
2014-12-31,46.730000,47.439999,46.450001,46.450001,42.848759,21552500
2015-01-02,46.660000,47.419998,46.540001,46.759998,43.134731,27913900
2015-01-05,46.369999,46.730000,46.250000,46.330002,42.738068,39673900
2015-01-06,46.380001,46.750000,45.540001,45.650002,42.110783,36447900
2015-01-07,45.980000,46.459999,45.490002,46.230000,42.645821,29114100
2015-01-08,46.750000,47.750000,46.720001,47.590000,43.900375,29645200
2015-01-09,47.610001,47.820000,46.900002,47.189999,43.531395,23942800
2015-01-12,47.419998,47.540001,46.360001,46.599998,42.987125,23651900
2015-01-13,46.970001,47.910000,46.060001,46.360001,42.765739,35270600
2015-01-14,45.959999,46.240002,45.619999,45.959999,42.396748,29719600
2015-01-15,46.220001,46.380001,45.410000,45.480000,41.953972,32750800
2015-01-16,45.310001,46.279999,45.169998,46.240002,42.655052,35695300
2015-01-20,46.299999,46.650002,45.570000,46.389999,42.793411,36041400
2015-01-21,45.939999,46.139999,45.480000,45.919998,42.359852,39081100
2015-01-22,46.380001,47.139999,46.080002,47.130001,43.476040,35898000
2015-01-23,47.360001,47.389999,46.799999,47.180000,43.522160,26047800
2015-01-26,47.000000,47.130001,46.240002,47.009998,43.365341,42525500
2015-01-27,42.950001,43.200001,42.110001,42.660000,39.352604,169164000
2015-01-28,42.740002,42.790001,41.160000,41.189999,37.996563,84507100
2015-01-29,40.930000,42.119999,40.790001,42.009998,38.752991,63585300
2015-01-30,41.549999,41.580002,40.349998,40.400002,37.267822,78004900
2015-02-02,40.590000,41.369999,40.230000,41.279999,38.079586,50352500
2015-02-03,41.630001,41.930000,41.049999,41.599998,38.374779,51890200
2015-02-04,41.939999,42.209999,41.360001,41.840000,38.596172,41614800
2015-02-05,42.220001,42.639999,41.860001,42.450001,39.158882,36548200
2015-02-06,42.680000,42.790001,42.150002,42.410000,39.121983,34311700
2015-02-09,42.240002,42.740002,42.209999,42.360001,39.075855,31381100
2015-02-10,42.740002,42.770000,42.180000,42.599998,39.297253,29670700
2015-02-11,42.650002,42.650002,42.209999,42.380001,39.094311,38262500
2015-02-12,42.660000,43.090000,42.509998,43.090000,39.749260,33268800
2015-02-13,43.380001,43.869999,43.150002,43.869999,40.468788,40264900
2015-02-17,43.970001,44.000000,43.189999,43.580002,40.487370,33695700
2015-02-18,43.630001,43.700001,43.389999,43.529999,40.440914,27074900
2015-02-19,43.180000,43.529999,43.049999,43.500000,40.413044,27603400
2015-02-20,43.509998,43.880001,43.290001,43.860001,40.747501,29721100
2015-02-23,43.700001,44.189999,43.650002,44.150002,41.016918,32518800
2015-02-24,44.150002,44.299999,43.919998,44.090000,40.961174,25253000
2015-02-25,43.950001,44.090000,43.799999,43.990002,40.868275,29759800
2015-02-26,43.990002,44.230000,43.889999,44.060001,40.933304,28957300
2015-02-27,44.130001,44.200001,43.660000,43.849998,40.738209,33807700
2015-03-02,43.669998,44.189999,43.549999,43.880001,40.766079,31924000
2015-03-03,43.560001,43.830002,43.090000,43.279999,40.208660,31748600
2015-03-04,43.009998,43.209999,42.880001,43.060001,40.004272,25705800
2015-03-05,43.070000,43.240002,42.820000,43.110001,40.050724,23193500
2015-03-06,43.000000,43.110001,42.150002,42.360001,39.353943,36248800
2015-03-09,42.189999,43.130001,42.189999,42.849998,39.809170,32108000
2015-03-10,42.349998,42.709999,42.029999,42.029999,39.047363,38506100
2015-03-11,42.310001,42.369999,41.840000,41.980000,39.000908,32215300
2015-03-12,41.330002,41.650002,40.860001,41.020000,38.109039,59992500
2015-03-13,40.700001,41.470001,40.610001,41.380001,38.443493,58007700
2015-03-16,41.470001,41.639999,41.279999,41.560001,38.610718,35273500
2015-03-17,41.369999,41.830002,41.150002,41.700001,38.740784,31587200
2015-03-18,41.430000,42.830002,41.330002,42.500000,39.484013,43971800
2015-03-19,42.259998,42.590000,42.220001,42.290001,39.288918,33879100
2015-03-20,42.560001,42.980000,42.490002,42.880001,39.837048,71904500
2015-03-23,42.880001,43.130001,42.779999,42.860001,39.818466,26049000
2015-03-24,42.779999,43.169998,42.750000,42.900002,39.855625,25513300
2015-03-25,42.919998,42.930000,41.439999,41.459999,38.517815,43469900
2015-03-26,41.220001,41.610001,40.919998,41.209999,38.285553,37495600
2015-03-27,41.119999,41.430000,40.830002,40.970001,38.062588,33820300
2015-03-30,41.099998,41.540001,40.910000,40.959999,38.053299,35049700
2015-03-31,40.779999,41.029999,40.540001,40.660000,37.774586,34887200
2015-04-01,40.599998,40.759998,40.310001,40.720001,37.830330,36752000
2015-04-02,40.660000,40.740002,40.119999,40.290001,37.430843,37487500
2015-04-06,40.340000,41.779999,40.180000,41.549999,38.601433,39223700
2015-04-07,41.610001,41.910000,41.310001,41.529999,38.582840,28809400
2015-04-08,41.459999,41.689999,41.040001,41.419998,38.480652,24753400
2015-04-09,41.250000,41.619999,41.250000,41.480000,38.536400,25723900
2015-04-10,41.630001,41.950001,41.410000,41.720001,38.759361,28022000
2015-04-13,41.400002,42.060001,41.389999,41.759998,38.796520,30276700
2015-04-14,41.799999,42.029999,41.389999,41.650002,38.694332,24078000
2015-04-15,41.759998,42.459999,41.680000,42.259998,39.261040,27343600
2015-04-16,41.950001,42.340000,41.820000,42.160000,39.168144,22509700
2015-04-17,41.669998,41.740002,41.160000,41.619999,38.666458,42387600
2015-04-20,41.730000,43.169998,41.680000,42.910000,39.864918,45738800
2015-04-21,43.000000,43.150002,42.529999,42.639999,39.614071,26013800
2015-04-22,42.669998,43.130001,42.549999,42.990002,39.939240,25064300
2015-04-23,42.889999,43.610001,42.799999,43.340000,40.264404,46309500
2015-04-24,45.660000,48.139999,45.650002,47.869999,44.472935,130933700
2015-04-27,47.230000,48.130001,47.220001,48.029999,44.621574,59248200
2015-04-28,47.779999,49.209999,47.700001,49.160000,45.671383,60730800
2015-04-29,48.720001,49.310001,48.500000,49.060001,45.578487,47804600
2015-04-30,48.700001,49.540001,48.599998,48.639999,45.188290,64725500
2015-05-01,48.580002,48.880001,48.400002,48.660000,45.206867,38937300
2015-05-04,48.369999,48.869999,48.180000,48.240002,44.816677,34039500
2015-05-05,47.820000,48.160000,47.310001,47.599998,44.222092,50369200
2015-05-06,47.570000,47.770000,46.020000,46.279999,42.995762,52433000
2015-05-07,46.270000,47.090000,46.160000,46.700001,43.385960,32971700
2015-05-08,47.549999,47.980000,47.520000,47.750000,44.361450,35364900
2015-05-11,47.549999,47.910000,47.369999,47.369999,44.008419,24609400
2015-05-12,46.849998,47.680000,46.419998,47.349998,43.989834,29928300
2015-05-13,48.189999,48.320000,47.570000,47.630001,44.249966,34184600
2015-05-14,48.029999,48.820000,48.029999,48.720001,45.262611,32980900
2015-05-15,48.869999,48.910000,48.049999,48.299999,44.872417,28642700
2015-05-18,47.980000,48.220001,47.610001,48.009998,44.602993,23631000
2015-05-19,47.560001,47.810001,47.180000,47.580002,44.490788,28574800
2015-05-20,47.389999,47.930000,47.270000,47.580002,44.490788,25047900
2015-05-21,47.279999,47.599998,47.009998,47.419998,44.341171,22410700
2015-05-22,47.299999,47.349998,46.820000,46.900002,43.854931,25720600
2015-05-26,46.830002,46.880001,46.189999,46.590000,43.565067,29581900
2015-05-27,46.820000,47.770000,46.619999,47.610001,44.518845,27335600
2015-05-28,47.500000,48.020000,47.389999,47.450001,44.369232,19283700
2015-05-29,47.430000,47.570000,46.590000,46.860001,43.817535,35428100
2015-06-01,47.060001,47.770000,46.619999,47.230000,44.163506,28837300
2015-06-02,46.930000,47.349998,46.619999,46.919998,43.873642,21283400
2015-06-03,47.369999,47.740002,46.820000,46.849998,43.808182,28002200
2015-06-04,46.790001,47.160000,46.200001,46.360001,43.349995,27745500
2015-06-05,46.310001,46.520000,45.840000,46.139999,43.144283,25438100
2015-06-08,46.299999,46.430000,45.669998,45.730000,42.760902,21822300
2015-06-09,45.759998,45.939999,45.459999,45.650002,42.686092,24406100
2015-06-10,45.790001,46.830002,45.689999,46.610001,43.583767,28417400
2015-06-11,46.660000,46.919998,46.130001,46.439999,43.424805,27347800
2015-06-12,46.220001,46.470001,45.900002,45.970001,42.985313,23931000
2015-06-15,45.450001,45.650002,45.020000,45.480000,42.527138,33254500
2015-06-16,45.349998,46.240002,45.299999,45.830002,42.854412,27070300
2015-06-17,45.730000,46.070000,45.360001,45.970001,42.985313,28704100
2015-06-18,46.220001,46.799999,46.169998,46.720001,43.686623,32658300
2015-06-19,46.790001,46.830002,45.990002,46.099998,43.106880,63837000
2015-06-22,46.330002,46.720001,46.160000,46.230000,43.228439,20318100
2015-06-23,46.130001,46.279999,45.619999,45.910000,42.929214,25896500
2015-06-24,45.669998,46.250000,45.549999,45.639999,42.676746,34890900
2015-06-25,46.029999,46.060001,45.500000,45.650002,42.686092,20616000
2015-06-26,45.650002,46.279999,45.029999,45.259998,42.321415,49835300
2015-06-29,45.040001,45.230000,44.360001,44.369999,41.489204,34081700
2015-06-30,44.709999,44.720001,43.939999,44.150002,41.283485,35945400
2015-07-01,44.459999,45.230000,44.099998,44.450001,41.564003,28343900
2015-07-02,44.480000,44.750000,44.060001,44.400002,41.517254,21752000
2015-07-06,43.959999,44.480000,43.950001,44.389999,41.507904,23034000
2015-07-07,44.340000,44.490002,43.320000,44.299999,41.423748,36435800
2015-07-08,44.439999,44.900002,44.029999,44.240002,41.367641,39785900
2015-07-09,44.750000,45.220001,44.500000,44.520000,41.629467,32424700
2015-07-10,45.009998,45.139999,44.570000,44.610001,41.713615,25465800
2015-07-13,44.980000,45.619999,44.950001,45.540001,42.583244,28178300
2015-07-14,45.450001,45.959999,45.310001,45.619999,42.658047,22880300
2015-07-15,45.680000,45.889999,45.430000,45.759998,42.788948,26629600
2015-07-16,46.009998,46.689999,45.970001,46.660000,43.630516,26271700
2015-07-17,46.549999,46.779999,46.259998,46.619999,43.593113,29467100
2015-07-20,46.650002,47.130001,46.439999,46.919998,43.873642,30631900
2015-07-21,46.779999,47.330002,46.480000,47.279999,44.210262,42781900
2015-07-22,45.439999,46.930000,45.200001,45.540001,42.583244,59152400
2015-07-23,45.270000,46.230000,45.099998,46.110001,43.116226,33934000
2015-07-24,45.910000,46.320000,45.799999,45.939999,42.957268,32333200
2015-07-27,45.939999,46.009998,45.250000,45.349998,42.405563,39701400
2015-07-28,45.580002,45.639999,44.790001,45.340000,42.396225,34328900
2015-07-29,45.400002,46.779999,45.259998,46.290001,43.284531,40945900
2015-07-30,46.259998,47.400002,45.930000,46.880001,43.836239,39777900
2015-07-31,47.290001,47.369999,46.500000,46.700001,43.667919,31201500
2015-08-03,46.980000,47.000000,46.450001,46.810001,43.770786,24125900
2015-08-04,46.750000,47.709999,46.680000,47.540001,44.453381,33403900
2015-08-05,47.980000,48.410000,47.540001,47.580002,44.490788,26959700
2015-08-06,47.709999,47.770000,46.330002,46.619999,43.593113,27368000
2015-08-07,46.389999,46.779999,46.259998,46.740002,43.705330,19163000
2015-08-10,46.950001,47.490002,46.840000,47.330002,44.257015,23079900
2015-08-11,46.820000,46.939999,45.900002,46.410000,43.396751,28384300
2015-08-12,46.189999,46.900002,45.709999,46.740002,43.705330,30181400
2015-08-13,47.060001,47.099998,46.490002,46.730000,43.695976,22627200
2015-08-14,46.529999,47.099998,46.520000,47.000000,43.948441,21356800
2015-08-17,46.810001,47.450001,46.570000,47.320000,44.247669,21099700
2015-08-18,46.840000,47.430000,46.700001,47.270000,44.492390,23574100
2015-08-19,46.779999,47.080002,46.299999,46.610001,43.871174,31485500
2015-08-20,46.070000,46.470001,45.660000,45.660000,42.976994,36238200
2015-08-21,45.299999,45.480000,43.070000,43.070000,40.539188,70053100
2015-08-24,40.450001,42.689999,39.720001,41.680000,39.230858,88753700
2015-08-25,42.570000,43.240002,40.389999,40.470001,38.091965,70616600
2015-08-26,42.009998,42.840000,41.060001,42.709999,40.200336,63408000
2015-08-27,43.230000,43.950001,42.930000,43.900002,41.320408,50943200
2015-08-28,43.400002,44.150002,43.389999,43.930000,41.348652,28246700
2015-08-31,43.560001,43.930000,43.099998,43.520000,40.962742,34159100
2015-09-01,42.169998,42.590000,41.660000,41.820000,39.362633,49688900
2015-09-02,42.360001,43.380001,41.880001,43.360001,40.812145,37671500
2015-09-03,43.410000,43.980000,43.279999,43.500000,40.943916,28285200
2015-09-04,42.810001,43.040001,42.200001,42.610001,40.106213,37138800
2015-09-08,43.299999,44.000000,43.200001,43.889999,41.311001,32469800
2015-09-09,44.209999,44.400002,42.910000,43.070000,40.539188,33318800
2015-09-10,43.119999,43.790001,42.750000,43.290001,40.746265,31366600
2015-09-11,43.139999,43.590000,42.939999,43.480000,40.925091,27132500
2015-09-14,43.430000,43.439999,42.860001,43.040001,40.510948,23656000
2015-09-15,43.189999,44.290001,43.080002,43.980000,41.395710,28662100
2015-09-16,43.970001,44.380001,43.840000,44.299999,41.696907,23372200
2015-09-17,44.290001,45.000000,44.080002,44.250000,41.649845,32768200
2015-09-18,43.500000,43.990002,43.330002,43.480000,40.925091,62221600
2015-09-21,43.619999,44.470001,43.599998,44.110001,41.518078,26177200
2015-09-22,43.380001,44.049999,43.310001,43.900002,41.320408,28085900
2015-09-23,43.930000,44.169998,43.509998,43.869999,41.292175,17145200
2015-09-24,43.450001,44.130001,43.270000,43.910000,41.329830,27905600
2015-09-25,44.480000,44.730000,43.759998,43.939999,41.358059,29384600
2015-09-28,43.830002,44.090000,43.209999,43.290001,40.746265,27613800
2015-09-29,43.369999,43.570000,43.049999,43.439999,40.887444,32763600
2015-09-30,43.880001,44.299999,43.660000,44.259998,41.659264,34589500
2015-10-01,44.750000,44.750000,43.750000,44.610001,41.988693,28657900
2015-10-02,44.270000,45.570000,43.919998,45.570000,42.892284,41839000
2015-10-05,45.750000,46.889999,45.700001,46.630001,43.889996,34369300
2015-10-06,46.330002,47.180000,46.220001,46.750000,44.002945,27017200
2015-10-07,47.099998,47.349998,45.950001,46.799999,44.050007,27711500
2015-10-08,46.560001,47.520000,46.500000,47.450001,44.661816,33772700
2015-10-09,47.450001,47.540001,46.919998,47.110001,44.341793,28600600
2015-10-12,46.980000,47.070000,46.500000,47.000000,44.238251,19769100
2015-10-13,46.560001,47.130001,46.560001,46.889999,44.134716,19987800
2015-10-14,46.650002,47.099998,46.529999,46.680000,43.937061,24697800
2015-10-15,47.009998,47.029999,46.529999,47.009998,44.247669,27189400
2015-10-16,47.020000,47.540001,46.900002,47.509998,44.718288,26450300
2015-10-19,47.419998,47.880001,47.020000,47.619999,44.821823,29387600
2015-10-20,47.439999,47.810001,47.020000,47.770000,44.963013,30574000
2015-10-21,47.919998,47.990002,47.110001,47.200001,44.426506,25144300
2015-10-22,47.529999,48.950001,47.090000,48.029999,45.207729,56637100
2015-10-23,52.299999,54.070000,52.250000,52.869999,49.763332,135227100
2015-10-26,52.529999,54.320000,52.500000,54.250000,51.062241,64633300
2015-10-27,53.990002,54.369999,53.580002,53.689999,50.535149,50999900
2015-10-28,53.540001,53.980000,52.860001,53.980000,50.808109,47000800
2015-10-29,53.540001,53.830002,53.220001,53.360001,50.224537,30036300
2015-10-30,53.320000,53.990002,52.619999,52.639999,49.546848,46619800
2015-11-02,52.849998,53.360001,52.619999,53.240002,50.111591,30285000
2015-11-03,52.930000,54.389999,52.900002,54.150002,50.968124,36596900
2015-11-04,54.180000,54.880001,54.060001,54.400002,51.203430,37020400
2015-11-05,54.490002,54.700001,54.000000,54.380001,51.184605,31468500
2015-11-06,54.090000,54.980000,53.959999,54.919998,51.692867,32851200
2015-11-09,54.549999,54.869999,53.560001,54.160000,50.977531,32513100
2015-11-10,54.070000,54.130001,53.270000,53.509998,50.365719,55283700
2015-11-11,53.700001,54.200001,53.459999,53.650002,50.497498,36516300
2015-11-12,53.480000,53.980000,53.189999,53.320000,50.186886,35361100
2015-11-13,53.070000,53.290001,52.529999,52.840000,49.735100,36848200
2015-11-16,53.080002,53.889999,52.849998,53.770000,50.610443,32165200
2015-11-17,53.169998,53.529999,52.849998,52.970001,50.193516,31551300
2015-11-18,53.000000,53.980000,52.980000,53.849998,51.027386,29710000
2015-11-19,53.990002,54.660000,53.779999,53.939999,51.112671,28149200
2015-11-20,54.250000,54.299999,53.270000,54.189999,51.349564,37147600
2015-11-23,54.250000,54.459999,53.750000,54.189999,51.349564,28235900
2015-11-24,53.919998,54.439999,53.580002,54.250000,51.406414,24600000
2015-11-25,54.090000,54.230000,53.689999,53.689999,50.875767,21005100
2015-11-27,53.799999,54.080002,53.790001,53.930000,51.103191,9009100
2015-11-30,54.540001,54.959999,54.000000,54.349998,51.501179,56241400
2015-12-01,54.410000,55.230000,54.299999,55.220001,52.325577,39952800
2015-12-02,55.320000,55.959999,55.060001,55.209999,52.316097,47274900
2015-12-03,55.490002,55.770000,53.930000,54.200001,51.359039,38627800
2015-12-04,54.119999,56.230000,54.099998,55.910000,52.979404,43963700
2015-12-07,55.790001,55.970001,55.290001,55.810001,52.884647,30709800
2015-12-08,55.470001,56.099998,54.990002,55.790001,52.865696,32878000
2015-12-09,55.369999,55.869999,54.509998,54.980000,52.098156,36373200
2015-12-10,55.389999,55.660000,55.009998,55.270000,52.372955,31620700
2015-12-11,54.709999,55.099998,54.009998,54.060001,51.226383,39549500
2015-12-14,54.330002,55.209999,53.680000,55.139999,52.249767,46768900
2015-12-15,55.660000,55.900002,55.090000,55.200001,52.306625,39843000
2015-12-16,55.540001,56.250000,54.759998,56.130001,53.187878,37503300
2015-12-17,56.360001,56.790001,55.529999,55.700001,52.780411,41280900
2015-12-18,55.770000,56.000000,54.029999,54.130001,51.292709,84684200
2015-12-21,54.880001,55.349998,54.230000,54.830002,51.956024,37246300
2015-12-22,54.990002,55.480000,54.500000,55.349998,52.448757,28300300
2015-12-23,55.700001,55.880001,55.439999,55.820000,52.894123,27279800
2015-12-24,55.860001,55.959999,55.430000,55.669998,52.751987,9570000
2015-12-28,55.349998,55.950001,54.980000,55.950001,53.017315,21698000
2015-12-29,56.290001,56.849998,56.060001,56.549999,53.585857,27731400
2015-12-30,56.470001,56.779999,56.290001,56.310001,53.358444,21704500
2015-12-31,56.040001,56.189999,55.419998,55.480000,52.571941,27334100
2016-01-04,54.320000,54.799999,53.389999,54.799999,51.927589,53778000
2016-01-05,54.930000,55.389999,54.540001,55.049999,52.164490,34079700
2016-01-06,54.320000,54.400002,53.639999,54.049999,51.216900,39518900
2016-01-07,52.700001,53.490002,52.070000,52.169998,49.435448,56564900
2016-01-08,52.369999,53.279999,52.150002,52.330002,49.587063,48754000
2016-01-11,52.509998,52.849998,51.459999,52.299999,49.558628,36663600
2016-01-12,52.759998,53.099998,52.060001,52.779999,50.013474,36095500
2016-01-13,53.799999,54.070000,51.299999,51.639999,48.933224,66883600
2016-01-14,52.000000,53.419998,51.570000,53.110001,50.326180,52381900
2016-01-15,51.310001,51.970001,50.340000,50.990002,48.317299,71820700
2016-01-19,51.480000,51.680000,50.060001,50.560001,47.909840,43564500
2016-01-20,49.980000,51.380001,49.099998,50.790001,48.127777,63273000
2016-01-21,51.000000,51.580002,50.299999,50.480000,47.834023,40191200
2016-01-22,51.410000,52.330002,51.259998,52.290001,49.549152,37555800
2016-01-25,51.939999,52.650002,51.650002,51.790001,49.075363,34707700
2016-01-26,51.790001,52.439999,51.549999,52.169998,49.435448,28699500
2016-01-27,52.009998,52.200001,51.020000,51.220001,48.535240,36775200
2016-01-28,51.860001,52.209999,51.250000,52.060001,49.331207,62513800
2016-01-29,54.730000,55.090000,54.000000,55.090000,52.202393,83611700
2016-02-01,54.880001,55.090000,54.500000,54.709999,51.842300,44208500
2016-02-02,54.169998,54.259998,52.650002,53.000000,50.221939,56313800
2016-02-03,53.250000,53.389999,51.259998,52.160000,49.425964,57559800
2016-02-04,52.099998,52.810001,51.369999,52.000000,49.274357,46803400
2016-02-05,51.939999,52.000000,49.560001,50.160000,47.530800,62009000
2016-02-08,49.549999,49.570000,48.189999,49.410000,46.820110,59290500
2016-02-09,49.020000,50.240002,48.669998,49.279999,46.696930,45822200
2016-02-10,49.889999,50.389999,49.520000,49.709999,47.104385,38237000
2016-02-11,48.680000,50.110001,48.509998,49.689999,47.085438,48878600
2016-02-12,50.250000,50.680000,49.750000,50.500000,47.852974,34243300
2016-02-16,50.900002,51.090000,50.130001,51.090000,48.759644,37291200
2016-02-17,51.490002,52.770000,51.450001,52.419998,50.028988,40789000
2016-02-18,52.330002,52.950001,52.099998,52.189999,49.809475,27176000
2016-02-19,51.970001,52.279999,51.529999,51.820000,49.456352,33559100
2016-02-22,52.279999,53.000000,52.279999,52.650002,50.248489,25008300
2016-02-23,52.340000,52.369999,50.980000,51.180000,48.845543,28895300
2016-02-24,50.689999,51.500000,50.200001,51.360001,49.017334,33014500
2016-02-25,51.730000,52.099998,50.610001,52.099998,49.723576,26695900
2016-02-26,52.599998,52.680000,51.099998,51.299999,48.960068,35975900
2016-02-29,51.349998,51.650002,50.660000,50.880001,48.559227,31654000
2016-03-01,50.970001,52.590000,50.919998,52.580002,50.181686,33024500
2016-03-02,52.410000,52.959999,52.160000,52.950001,50.534801,29289900
2016-03-03,52.970001,52.970001,51.779999,52.349998,49.962173,24418100
2016-03-04,52.400002,52.450001,51.709999,52.029999,49.656769,33034200
2016-03-07,51.560001,51.799999,50.580002,51.029999,48.702381,38407800
2016-03-08,50.799999,52.130001,50.599998,51.650002,49.294106,33835100
2016-03-09,51.889999,52.849998,51.860001,52.840000,50.429829,28251600
2016-03-10,52.930000,52.939999,51.160000,52.049999,49.675858,38384200
2016-03-11,53.000000,53.070000,52.380001,53.070000,50.649334,32275700
2016-03-14,52.709999,53.590000,52.630001,53.169998,50.744774,24083600
2016-03-15,52.750000,53.590000,52.740002,53.590000,51.145611,21104800
2016-03-16,53.450001,54.599998,53.400002,54.349998,51.870949,31691700
2016-03-17,54.209999,55.000000,54.000000,54.660000,52.166805,28223900
2016-03-18,54.919998,54.970001,53.450001,53.490002,51.050175,67625500
2016-03-21,53.250000,53.930000,52.930000,53.860001,51.403301,23925700
2016-03-22,53.610001,54.250000,53.459999,54.070000,51.603718,23124100
2016-03-23,54.110001,54.240002,53.740002,53.970001,51.508282,20129000
2016-03-24,53.840000,54.330002,53.730000,54.209999,51.737339,19950000
2016-03-28,54.209999,54.290001,53.330002,53.540001,51.097893,17025100
2016-03-29,53.660000,54.860001,53.450001,54.709999,52.214523,23375000
2016-03-30,54.930000,55.639999,54.900002,55.049999,52.539024,23008300
2016-03-31,54.950001,55.590000,54.860001,55.230000,52.710808,26360500
2016-04-01,55.049999,55.610001,54.570000,55.570000,53.035309,24399200
2016-04-04,55.430000,55.660000,55.000000,55.430000,52.901688,18928800
2016-04-05,55.189999,55.299999,54.459999,54.560001,52.071365,19272300
2016-04-06,54.360001,55.200001,54.209999,55.119999,52.605824,21032100
2016-04-07,54.869999,54.910000,54.230000,54.459999,51.975933,19225100
2016-04-08,54.669998,55.279999,54.320000,54.419998,51.937756,22167200
2016-04-11,54.490002,55.150002,54.299999,54.310001,51.832783,21414200
2016-04-12,54.369999,54.779999,53.759998,54.650002,52.157272,24574200
2016-04-13,55.119999,55.439999,54.889999,55.349998,52.825336,20818000
2016-04-14,55.220001,55.580002,55.070000,55.360001,52.834881,20875100
2016-04-15,55.299999,55.919998,55.110001,55.650002,53.111656,28793800
2016-04-18,55.490002,56.590000,55.209999,56.459999,53.884705,23150300
2016-04-19,56.630001,56.770000,55.680000,56.389999,53.817898,29596800
2016-04-20,56.290001,56.500000,55.490002,55.590000,53.054394,36195700
2016-04-21,55.799999,56.230000,55.419998,55.779999,53.235722,38909100
2016-04-22,51.910000,52.430000,50.770000,51.779999,49.418175,126834100
2016-04-25,51.779999,52.130001,51.630001,52.110001,49.733124,33226900
2016-04-26,52.259998,52.349998,51.090000,51.439999,49.093685,33532600
2016-04-27,51.480000,51.500000,50.549999,50.939999,48.616489,43369300
2016-04-28,50.619999,50.770000,49.560001,49.900002,47.623924,43134800
2016-04-29,49.349998,50.250000,49.349998,49.869999,47.595291,48411700
2016-05-02,50.000000,50.750000,49.779999,50.610001,48.301544,33114500
2016-05-03,50.340000,50.410000,49.599998,49.779999,47.509399,26460200
2016-05-04,49.840000,50.060001,49.459999,49.869999,47.595291,24257600
2016-05-05,49.869999,50.299999,49.730000,49.939999,47.662098,25390700
2016-05-06,49.919998,50.389999,49.660000,50.389999,48.091572,24787300
2016-05-09,50.490002,50.590000,50.000000,50.070000,47.786171,17951600
2016-05-10,50.330002,51.099998,50.189999,51.020000,48.692841,22741500
2016-05-11,51.130001,51.779999,51.000000,51.049999,48.721470,24039100
2016-05-12,51.200001,51.810001,50.919998,51.509998,49.160492,24102800
2016-05-13,51.439999,51.900002,51.040001,51.080002,48.750103,22592300
2016-05-16,50.799999,51.959999,50.750000,51.830002,49.465897,20032000
2016-05-17,51.720001,51.730000,50.360001,50.509998,48.543274,27803500
2016-05-18,50.480000,51.139999,50.299999,50.810001,48.831593,24907500
2016-05-19,50.470001,50.619999,49.820000,50.320000,48.360672,23842400
2016-05-20,50.480000,51.220001,50.400002,50.619999,48.648994,23905800
2016-05-23,50.599998,50.680000,49.980000,50.029999,48.081966,25999700
2016-05-24,50.700001,51.709999,50.400002,51.590000,49.581226,34757900
2016-05-25,51.919998,52.490002,51.790001,52.119999,50.090588,24040200
2016-05-26,51.930000,51.980000,51.360001,51.889999,49.869541,24182900
2016-05-27,51.919998,52.320000,51.770000,52.320000,50.282799,17721400
2016-05-31,52.259998,53.000000,52.080002,53.000000,50.936317,37653100
2016-06-01,52.439999,52.950001,52.439999,52.849998,50.792160,25324800
2016-06-02,52.639999,52.740002,51.840000,52.480000,50.436573,22565300
2016-06-03,52.380001,52.419998,51.599998,51.790001,49.773434,23368300
2016-06-06,51.990002,52.349998,51.889999,52.130001,50.100201,18243300
2016-06-07,52.240002,52.730000,52.099998,52.099998,50.071362,20866800
2016-06-08,52.020000,52.439999,51.869999,52.040001,50.013702,21149400
2016-06-09,52.000000,52.000000,51.490002,51.619999,49.610046,20305700
2016-06-10,51.049999,52.049999,51.040001,51.480000,49.475506,25833200
2016-06-13,49.580002,50.720001,49.060001,50.139999,48.187675,83217800
2016-06-14,49.900002,50.099998,49.570000,49.830002,47.889751,42577100
2016-06-15,49.779999,50.119999,49.689999,49.689999,47.755203,33757600
2016-06-16,49.520000,50.470001,49.509998,50.389999,48.427944,31188600
2016-06-17,50.410000,50.430000,49.820000,50.130001,48.178070,45710500
2016-06-20,50.639999,50.830002,50.029999,50.070000,48.120407,35607900
2016-06-21,50.200001,51.430000,50.160000,51.189999,49.196800,34097800
2016-06-22,51.080002,51.459999,50.950001,50.990002,49.004589,28816800
2016-06-23,51.279999,52.060001,51.150002,51.910000,49.888760,29028800
2016-06-24,49.810001,50.939999,49.520000,49.830002,47.889751,133503000
2016-06-27,49.099998,49.150002,48.040001,48.430000,46.544258,50216300
2016-06-28,48.919998,49.470001,48.669998,49.439999,47.514938,38140700
2016-06-29,49.910000,50.720001,49.799999,50.540001,48.572105,31304000
2016-06-30,50.720001,51.299999,50.500000,51.169998,49.177574,28527800
2016-07-01,51.130001,51.720001,51.070000,51.160000,49.167969,21400400
2016-07-05,50.830002,51.279999,50.740002,51.169998,49.177574,24806400
2016-07-06,50.779999,51.540001,50.389999,51.380001,49.379398,28167500
2016-07-07,51.419998,51.610001,51.070000,51.380001,49.379398,19580800
2016-07-08,51.730000,52.360001,51.549999,52.299999,50.263577,28391000
2016-07-11,52.500000,52.830002,52.470001,52.590000,50.542286,22269200
2016-07-12,52.939999,53.400002,52.790001,53.209999,51.138145,27317600
2016-07-13,53.560001,53.860001,53.180000,53.509998,51.426460,25356800
2016-07-14,53.840000,53.990002,53.580002,53.740002,51.647503,24545500
2016-07-15,53.950001,54.000000,53.209999,53.700001,51.609066,32024400
2016-07-18,53.700001,54.340000,53.549999,53.959999,51.858936,31433900
2016-07-19,53.709999,53.900002,52.930000,53.090000,51.022816,53336500
2016-07-20,56.150002,56.840000,55.529999,55.910000,53.733013,89893300
2016-07-21,55.980000,56.230000,55.759998,55.799999,53.627296,32776700
2016-07-22,56.080002,56.630001,55.779999,56.570000,54.367317,32157200
2016-07-25,56.470001,56.740002,56.259998,56.730000,54.521080,25610600
2016-07-26,56.520000,57.290001,56.509998,56.759998,54.549911,28079000
2016-07-27,56.610001,56.799999,56.110001,56.189999,54.002106,32095300
2016-07-28,56.000000,56.369999,55.720001,56.209999,54.021336,37550400
2016-07-29,56.259998,56.759998,56.049999,56.680000,54.473026,30558700
2016-08-01,56.599998,56.750000,56.139999,56.580002,54.376926,26003400
2016-08-02,56.849998,56.900002,56.310001,56.580002,54.376926,35122000
2016-08-03,56.680000,57.110001,56.490002,56.970001,54.751740,22075600
2016-08-04,56.799999,57.520000,56.669998,57.389999,55.155380,26466400
2016-08-05,57.650002,58.209999,57.450001,57.959999,55.703186,29335200
2016-08-08,58.060001,58.090000,57.779999,58.060001,55.799294,19473500
2016-08-09,58.169998,58.500000,58.020000,58.200001,55.933846,16920700
2016-08-10,58.160000,58.320000,57.820000,58.020000,55.760853,15756900
2016-08-11,58.029999,58.450001,58.029999,58.299999,56.029953,18133800
2016-08-12,58.029999,58.189999,57.619999,57.939999,55.683968,21655200
2016-08-15,58.009998,58.500000,57.959999,58.119999,55.856960,19283900
2016-08-16,57.610001,57.619999,57.270000,57.439999,55.547501,20523500
2016-08-17,57.540001,57.680000,57.230000,57.560001,55.663551,18856400
2016-08-18,57.419998,57.700001,57.270000,57.599998,55.702232,14214300
2016-08-19,57.430000,57.730000,57.200001,57.619999,55.721569,17271000
2016-08-22,57.599998,57.750000,57.259998,57.669998,55.769920,15221900
2016-08-23,57.900002,58.180000,57.849998,57.889999,55.982677,18732400
2016-08-24,57.799999,58.040001,57.720001,57.950001,56.040699,18151500
2016-08-25,57.880001,58.290001,57.779999,58.169998,56.253445,18552600
2016-08-26,58.279999,58.700001,57.689999,58.029999,56.118065,20971200
2016-08-29,58.180000,58.599998,58.099998,58.099998,56.185760,16217900
2016-08-30,57.980000,58.189999,57.610001,57.889999,55.982677,16930200
2016-08-31,57.650002,57.799999,57.299999,57.459999,55.566845,20860300
2016-09-01,57.009998,57.820000,57.009998,57.590000,55.692562,26075400
2016-09-02,57.669998,58.189999,57.419998,57.669998,55.769920,18900500
2016-09-06,57.779999,57.799999,57.209999,57.610001,55.711903,16278400
2016-09-07,57.470001,57.840000,57.410000,57.660000,55.760258,17493400
2016-09-08,57.630001,57.790001,57.180000,57.430000,55.537830,19972500
2016-09-09,56.790001,57.520000,56.209999,56.209999,54.358032,35113900
2016-09-12,56.000000,57.209999,55.610001,57.049999,55.170353,29303000
2016-09-13,56.500000,56.650002,56.049999,56.529999,54.667484,30130200
2016-09-14,56.389999,56.630001,56.029999,56.259998,54.406384,24062500
2016-09-15,56.150002,57.349998,55.980000,57.189999,55.305740,26847000
2016-09-16,57.630001,57.630001,56.750000,57.250000,55.363766,44607000
2016-09-19,57.270000,57.750000,56.849998,56.930000,55.054306,20879200
2016-09-20,57.349998,57.349998,56.750000,56.810001,54.938263,17384000
2016-09-21,57.509998,57.849998,57.080002,57.759998,55.856960,33707300
2016-09-22,57.919998,58.000000,57.630001,57.820000,55.914986,19822200
2016-09-23,57.869999,57.910000,57.380001,57.430000,55.537830,19955300
2016-09-26,57.080002,57.139999,56.830002,56.900002,55.025299,21688700
2016-09-27,56.930000,58.060001,56.680000,57.950001,56.040699,28065100
2016-09-28,57.880001,58.060001,57.669998,58.029999,56.118065,20536400
2016-09-29,57.810001,58.169998,57.209999,57.400002,55.508823,25463500
2016-09-30,57.570000,57.770000,57.340000,57.599998,55.702232,29910800
2016-10-03,57.410000,57.549999,57.060001,57.419998,55.528156,19189500
2016-10-04,57.270000,57.599998,56.970001,57.240002,55.354095,20085900
2016-10-05,57.290001,57.959999,57.259998,57.639999,55.740913,16726400
2016-10-06,57.740002,57.860001,57.279999,57.740002,55.837620,16212600
2016-10-07,57.849998,57.980000,57.419998,57.799999,55.895638,20089000
2016-10-10,57.910000,58.389999,57.869999,58.040001,56.127735,18084400
2016-10-11,57.889999,58.020000,56.889999,57.189999,55.305740,26497400
2016-10-12,57.110001,57.270000,56.400002,57.110001,55.228374,22177500
2016-10-13,56.700001,57.299999,56.320000,56.919998,55.044636,25313700
2016-10-14,57.119999,57.740002,57.119999,57.419998,55.528156,27402500
2016-10-17,57.360001,57.459999,56.869999,57.220001,55.334751,23830000
2016-10-18,57.529999,57.950001,57.410000,57.660000,55.760258,18631500
2016-10-19,57.470001,57.840000,57.400002,57.529999,55.634533,22878400
2016-10-20,57.500000,57.520000,56.660000,57.250000,55.363766,49455600
2016-10-21,60.279999,60.450001,59.490002,59.660000,57.694359,80032200
2016-10-24,59.939999,61.000000,59.930000,61.000000,58.990208,54067000
2016-10-25,60.849998,61.369999,60.799999,60.990002,58.980541,35137200
2016-10-26,60.810001,61.200001,60.470001,60.630001,58.632401,29911600
2016-10-27,60.610001,60.830002,60.090000,60.099998,58.119862,28479900
2016-10-28,60.009998,60.520000,59.580002,59.869999,57.897438,33574700
2016-10-31,60.160000,60.419998,59.919998,59.919998,57.945789,26434700
2016-11-01,59.970001,60.020000,59.250000,59.799999,57.829750,24533000
2016-11-02,59.820000,59.930000,59.299999,59.430000,57.471935,22147000
2016-11-03,59.529999,59.639999,59.110001,59.209999,57.259182,21600400
2016-11-04,58.650002,59.279999,58.520000,58.709999,56.775661,28697000
2016-11-07,59.779999,60.520000,59.779999,60.419998,58.429317,31664800
2016-11-08,60.549999,60.779999,60.150002,60.470001,58.477673,22862000
2016-11-09,60.000000,60.590000,59.200001,60.169998,58.187553,49632500
2016-11-10,60.480000,60.490002,57.630001,58.700001,56.765995,57822400
2016-11-11,58.230000,59.119999,58.009998,59.020000,57.075451,38767800
2016-11-14,59.020000,59.080002,57.279999,58.119999,56.205097,40861900
2016-11-15,58.330002,59.490002,58.320000,58.869999,57.314987,35904100
2016-11-16,58.939999,59.660000,58.810001,59.650002,58.074387,26851400
2016-11-17,60.410000,60.950001,59.970001,60.639999,59.038231,32132700
2016-11-18,60.779999,61.139999,60.299999,60.349998,58.755894,27686300
2016-11-21,60.500000,60.970001,60.419998,60.860001,59.252419,19652600
2016-11-22,60.980000,61.259998,60.810001,61.119999,59.505550,23206700
2016-11-23,61.009998,61.099998,60.250000,60.400002,58.804577,21847200
2016-11-25,60.299999,60.529999,60.130001,60.529999,58.931133,8409600
2016-11-28,60.340000,61.020000,60.209999,60.610001,59.009026,20732600
2016-11-29,60.650002,61.410000,60.520000,61.090000,59.476341,22366700
2016-11-30,60.860001,61.180000,60.220001,60.259998,58.668262,34655400
2016-12-01,60.110001,60.150002,58.939999,59.200001,57.636265,34542100
2016-12-02,59.080002,59.470001,58.799999,59.250000,57.684944,25515700
2016-12-05,59.700001,60.590000,59.560001,60.220001,58.629330,23552700
2016-12-06,60.430000,60.459999,59.799999,59.950001,58.366459,19907000
2016-12-07,60.009998,61.380001,59.799999,61.369999,59.748955,30809000
2016-12-08,61.299999,61.580002,60.840000,61.009998,59.398460,21220800
2016-12-09,61.180000,61.990002,61.130001,61.970001,60.333103,27349400
2016-12-12,61.820000,62.299999,61.720001,62.169998,60.527817,20198100
2016-12-13,62.500000,63.419998,62.240002,62.980000,61.316422,35718900
2016-12-14,63.000000,63.450001,62.529999,62.680000,61.024345,30352700
2016-12-15,62.700001,63.150002,62.299999,62.580002,60.926991,27669900
2016-12-16,62.950001,62.950001,62.119999,62.299999,60.654381,42204700
2016-12-19,62.560001,63.770000,62.419998,63.619999,61.939518,34338200
2016-12-20,63.689999,63.799999,63.029999,63.540001,61.861629,26028400
2016-12-21,63.430000,63.700001,63.119999,63.540001,61.861629,17096300
2016-12-22,63.840000,64.099998,63.410000,63.549999,61.871365,22176600
2016-12-23,63.450001,63.540001,62.799999,63.240002,61.569561,12398000
2016-12-27,63.209999,64.070000,63.209999,63.279999,61.608490,11763200
2016-12-28,63.400002,63.400002,62.830002,62.990002,61.326157,14653300
2016-12-29,62.860001,63.200001,62.730000,62.900002,61.238537,10181600
2016-12-30,62.959999,62.990002,62.029999,62.139999,60.498608,25579900
2017-01-03,62.790001,62.840000,62.130001,62.580002,60.926991,20694100
2017-01-04,62.480000,62.750000,62.119999,62.299999,60.654381,21340000
2017-01-05,62.189999,62.660000,62.029999,62.299999,60.654381,24876000
2017-01-06,62.299999,63.150002,62.040001,62.840000,61.180119,19922900
2017-01-09,62.759998,63.080002,62.540001,62.639999,60.985405,20256600
2017-01-10,62.730000,63.070000,62.279999,62.619999,60.965927,18593000
2017-01-11,62.610001,63.230000,62.430000,63.189999,61.520874,21517300
2017-01-12,63.060001,63.400002,61.950001,62.610001,60.956196,20968200
2017-01-13,62.619999,62.869999,62.349998,62.700001,61.043819,19422300
2017-01-17,62.680000,62.700001,62.029999,62.529999,60.878307,20620400
2017-01-18,62.669998,62.700001,62.119999,62.500000,60.849102,19670100
2017-01-19,62.240002,62.980000,62.200001,62.299999,60.654381,18451700
2017-01-20,62.669998,62.820000,62.369999,62.740002,61.082764,30213500
2017-01-23,62.700001,63.119999,62.570000,62.959999,61.296951,23097600
2017-01-24,63.200001,63.740002,62.939999,63.520000,61.842159,24672900
2017-01-25,63.950001,64.099998,63.450001,63.680000,61.997932,23672700
2017-01-26,64.120003,64.540001,63.549999,64.269997,62.572342,43554600
2017-01-27,65.389999,65.910004,64.889999,65.779999,64.042465,44818000
2017-01-30,65.690002,65.790001,64.800003,65.129997,63.409622,31651400
2017-01-31,64.860001,65.150002,64.260002,64.650002,62.942310,25270500
2017-02-01,64.360001,64.620003,63.470001,63.580002,61.900574,39671500
2017-02-02,63.250000,63.410000,62.750000,63.169998,61.501400,45827000
2017-02-03,63.500000,63.700001,63.070000,63.680000,61.997932,30301800
2017-02-06,63.500000,63.650002,63.139999,63.639999,61.958992,19796400
2017-02-07,63.740002,63.779999,63.230000,63.430000,61.754536,20277200
2017-02-08,63.570000,63.810001,63.220001,63.340000,61.666916,18096400
2017-02-09,63.520000,64.440002,63.320000,64.059998,62.367893,22644400
2017-02-10,64.250000,64.300003,63.980000,64.000000,62.309483,18170700
2017-02-13,64.239998,64.860001,64.129997,64.720001,63.010464,22920100
2017-02-14,64.410004,64.720001,64.019997,64.570000,63.245541,23065900
2017-02-15,64.500000,64.570000,64.160004,64.529999,63.206356,17005200
2017-02-16,64.739998,65.239998,64.440002,64.519997,63.196560,20546300
2017-02-17,64.470001,64.690002,64.300003,64.620003,63.294518,21248800
2017-02-21,64.610001,64.949997,64.449997,64.489998,63.167175,20655900
2017-02-22,64.330002,64.389999,64.050003,64.360001,63.039845,19292700
2017-02-23,64.419998,64.730003,64.190002,64.620003,63.294518,20273100
2017-02-24,64.529999,64.800003,64.139999,64.620003,63.294518,21796800
2017-02-27,64.540001,64.540001,64.050003,64.230003,62.912518,15871500
2017-02-28,64.080002,64.199997,63.759998,63.980000,62.667641,23239800
2017-03-01,64.129997,64.989998,64.019997,64.940002,63.607956,26937500
2017-03-02,64.690002,64.750000,63.880001,64.010002,62.697025,24539600
2017-03-03,63.990002,64.279999,63.619999,64.250000,62.932102,18135900
2017-03-06,63.970001,64.559998,63.810001,64.269997,62.951687,18750300
2017-03-07,64.190002,64.779999,64.190002,64.400002,63.079029,18521000
2017-03-08,64.260002,65.080002,64.250000,64.989998,63.656925,21510900
2017-03-09,65.190002,65.199997,64.480003,64.730003,63.402256,19846800
2017-03-10,65.110001,65.260002,64.750000,64.930000,63.598148,19538200
2017-03-13,65.010002,65.190002,64.570000,64.709999,63.382668,20100000
2017-03-14,64.529999,64.550003,64.150002,64.410004,63.088825,14280200
2017-03-15,64.550003,64.919998,64.250000,64.750000,63.421848,24833800
2017-03-16,64.750000,64.760002,64.300003,64.639999,63.314106,20674300
2017-03-17,64.910004,65.239998,64.680000,64.870003,63.539387,49219700
2017-03-20,64.910004,65.180000,64.720001,64.930000,63.598148,14598100
2017-03-21,65.190002,65.500000,64.129997,64.209999,62.892921,26640500
2017-03-22,64.120003,65.139999,64.120003,65.029999,63.696102,20680000
2017-03-23,64.940002,65.239998,64.769997,64.870003,63.539387,19269200
2017-03-24,65.360001,65.449997,64.760002,64.980003,63.647133,22617100
2017-03-27,64.629997,65.220001,64.349998,65.099998,63.764660,18614700
2017-03-28,64.959999,65.470001,64.650002,65.290001,63.950768,20080400
2017-03-29,65.120003,65.500000,64.949997,65.470001,64.127075,13618400
2017-03-30,65.419998,65.980003,65.360001,65.709999,64.362160,15122800
2017-03-31,65.650002,66.190002,65.449997,65.860001,64.509071,21040300
2017-04-03,65.809998,65.940002,65.190002,65.550003,64.205444,20400900
2017-04-04,65.389999,65.809998,65.279999,65.730003,64.381752,12997400
2017-04-05,66.300003,66.349998,65.440002,65.559998,64.215233,21448600
2017-04-06,65.599998,66.059998,65.480003,65.730003,64.381752,18103500
2017-04-07,65.849998,65.959999,65.440002,65.680000,64.332771,14108500
2017-04-10,65.610001,65.820000,65.360001,65.529999,64.185844,17952700
2017-04-11,65.599998,65.610001,64.849998,65.480003,64.136871,18791500
2017-04-12,65.419998,65.510002,65.110001,65.230003,63.892002,17108500
2017-04-13,65.290001,65.860001,64.949997,64.949997,63.617741,17896500
2017-04-17,65.040001,65.489998,65.010002,65.480003,64.136871,16689300
2017-04-18,65.330002,65.709999,65.160004,65.389999,64.048721,15155600
2017-04-19,65.650002,65.750000,64.889999,65.040001,63.705902,26992800
2017-04-20,65.459999,65.750000,65.139999,65.500000,64.156464,22299500
2017-04-21,65.669998,66.699997,65.449997,66.400002,65.038002,32522600
2017-04-24,67.480003,67.660004,67.099998,67.529999,66.144821,29770000
2017-04-25,67.900002,68.040001,67.599998,67.919998,66.526825,30242700
2017-04-26,68.080002,68.309998,67.620003,67.830002,66.438667,26190800
2017-04-27,68.150002,68.379997,67.580002,68.269997,66.869644,34971000
2017-04-28,68.910004,69.139999,67.690002,68.459999,67.055740,39423500
2017-05-01,68.680000,69.550003,68.500000,69.410004,67.986259,31954400
2017-05-02,69.709999,69.709999,69.129997,69.300003,67.878517,23906100
2017-05-03,69.379997,69.379997,68.709999,69.080002,67.663033,28928000
2017-05-04,69.029999,69.080002,68.639999,68.809998,67.398560,21749400
2017-05-05,68.900002,69.029999,68.489998,69.000000,67.584671,19128800
2017-05-08,68.970001,69.050003,68.419998,68.940002,67.525909,18566100
2017-05-09,68.860001,69.279999,68.680000,69.040001,67.623848,22858400
2017-05-10,68.989998,69.559998,68.919998,69.309998,67.888313,17977800
2017-05-11,68.360001,68.730003,68.120003,68.459999,67.055740,28789400
2017-05-12,68.610001,68.610001,68.040001,68.379997,66.977386,18714100
2017-05-15,68.139999,68.480003,67.570000,68.430000,67.026360,31530300
2017-05-16,68.230003,69.440002,68.160004,69.410004,68.375961,34956000
2017-05-17,68.889999,69.099998,67.430000,67.480003,66.474709,30548800
2017-05-18,67.400002,68.129997,67.139999,67.709999,66.701271,25201300
2017-05-19,67.500000,68.099998,67.430000,67.690002,66.681580,26961100
2017-05-22,67.889999,68.500000,67.500000,68.449997,67.430244,16237600
2017-05-23,68.720001,68.750000,68.379997,68.680000,67.656830,15425800
2017-05-24,68.870003,68.879997,68.449997,68.769997,67.745483,14593900
2017-05-25,68.970001,69.879997,68.910004,69.620003,68.582832,21854100
2017-05-26,69.800003,70.220001,69.519997,69.959999,68.917755,19827900
2017-05-30,69.790001,70.410004,69.769997,70.410004,69.361061,17072800
2017-05-31,70.529999,70.739998,69.809998,69.839996,68.799545,30436400
2017-06-01,70.239998,70.610001,69.449997,70.099998,69.055672,21603600
2017-06-02,70.440002,71.860001,70.239998,71.760002,70.690948,34770300
2017-06-05,71.970001,72.889999,71.809998,72.279999,71.203201,33316800
2017-06-06,72.300003,72.620003,72.269997,72.519997,71.439613,31511100
2017-06-07,72.639999,72.769997,71.949997,72.389999,71.311562,22301800
2017-06-08,72.510002,72.519997,71.500000,71.949997,70.878113,24456300
2017-06-09,72.040001,72.080002,68.589996,70.320000,69.272392,49187400
2017-06-12,69.250000,69.940002,68.129997,69.779999,68.740440,47761700
2017-06-13,70.019997,70.820000,69.959999,70.650002,69.597481,25258600
2017-06-14,70.910004,71.099998,69.430000,70.269997,69.223137,25510700
2017-06-15,69.269997,70.209999,68.800003,69.900002,68.858650,26068700
2017-06-16,69.730003,70.029999,69.220001,70.000000,68.957161,48345100
2017-06-19,70.500000,70.940002,70.349998,70.870003,69.814201,23798300
2017-06-20,70.820000,70.870003,69.870003,69.910004,68.868507,21512200
2017-06-21,70.209999,70.620003,69.940002,70.269997,69.223137,19891100
2017-06-22,70.540001,70.589996,69.709999,70.260002,69.213295,22965700
2017-06-23,70.089996,71.250000,69.919998,71.209999,70.149139,27617300
2017-06-26,71.400002,71.709999,70.440002,70.529999,69.479271,19607000
2017-06-27,70.110001,70.180000,69.180000,69.209999,68.178932,25215100
2017-06-28,69.209999,69.839996,68.790001,69.800003,68.760147,25806200
2017-06-29,69.379997,69.489998,68.089996,68.489998,67.469666,28918700
2017-06-30,68.779999,69.379997,68.739998,68.930000,67.903107,24161100
2017-07-03,69.330002,69.599998,68.019997,68.169998,67.154427,16165500
2017-07-05,68.260002,69.440002,68.220001,69.080002,68.050873,21176300
2017-07-06,68.269997,68.779999,68.120003,68.570000,67.548470,21117600
2017-07-07,68.699997,69.839996,68.699997,69.459999,68.425217,16878300
2017-07-10,69.459999,70.250000,69.199997,69.980003,68.937469,15014500
2017-07-11,70.000000,70.680000,69.750000,69.989998,68.947311,17460000
2017-07-12,70.690002,71.279999,70.550003,71.150002,70.090034,17750900
2017-07-13,71.500000,72.040001,71.309998,71.769997,70.700790,20269800
2017-07-14,72.239998,73.269997,71.959999,72.779999,71.695755,25868100
2017-07-17,72.800003,73.449997,72.720001,73.349998,72.257256,21803900
2017-07-18,73.089996,73.389999,72.660004,73.300003,72.208000,26435300
2017-07-19,73.500000,74.040001,73.449997,73.860001,72.759651,22416200
2017-07-20,74.180000,74.300003,73.279999,74.220001,73.114296,42361000
2017-07-21,73.449997,74.290001,73.169998,73.790001,72.690704,46717100
2017-07-24,73.529999,73.750000,73.129997,73.599998,72.503532,21394800
2017-07-25,73.800003,74.309998,73.500000,74.190002,73.084740,22018700
2017-07-26,74.339996,74.379997,73.809998,74.050003,72.946831,16252200
2017-07-27,73.760002,74.419998,72.320000,73.160004,72.070091,36844200
2017-07-28,72.669998,73.309998,72.540001,73.040001,71.951874,18306700
2017-07-31,73.300003,73.440002,72.410004,72.699997,71.616943,23600100
2017-08-01,73.099998,73.419998,72.489998,72.580002,71.498734,22132300
2017-08-02,72.550003,72.559998,71.440002,72.260002,71.183502,26499200
2017-08-03,72.190002,72.440002,71.849998,72.150002,71.075134,18214400
2017-08-04,72.400002,73.040001,72.239998,72.680000,71.597244,22579000
2017-08-07,72.800003,72.900002,72.260002,72.400002,71.321411,18705700
2017-08-08,72.089996,73.129997,71.750000,72.790001,71.705605,22044600
2017-08-09,72.250000,72.510002,72.050003,72.470001,71.390373,22213400
2017-08-10,71.900002,72.190002,71.349998,71.410004,70.346161,24734500
2017-08-11,71.610001,72.699997,71.279999,72.500000,71.419914,21443700
2017-08-14,73.059998,73.720001,72.949997,73.589996,72.493675,20067300
2017-08-15,73.589996,73.589996,73.040001,73.220001,72.513489,19181400
2017-08-16,73.339996,74.099998,73.169998,73.650002,72.939339,18150400
2017-08-17,73.580002,73.870003,72.400002,72.400002,71.701401,22977500
2017-08-18,72.269997,72.839996,71.930000,72.489998,71.790527,18761500
2017-08-21,72.470001,72.480003,71.699997,72.150002,71.453812,17734800
2017-08-22,72.349998,73.239998,72.349998,73.160004,72.454071,14343700
2017-08-23,72.959999,73.150002,72.529999,72.720001,72.018311,13766500
2017-08-24,72.739998,72.860001,72.070000,72.690002,71.988609,17098300
2017-08-25,72.860001,73.349998,72.480003,72.820000,72.117348,12794300
2017-08-28,73.059998,73.089996,72.550003,72.830002,72.127258,14569700
2017-08-29,72.250000,73.160004,72.050003,73.050003,72.345131,11478400
2017-08-30,73.010002,74.209999,72.830002,74.010002,73.295868,16897800
2017-08-31,74.029999,74.959999,73.800003,74.769997,74.048531,27652800
2017-09-01,74.709999,74.739998,73.639999,73.940002,73.226540,21736200
2017-09-05,73.339996,73.889999,72.980003,73.610001,72.899727,21556000
2017-09-06,73.739998,74.040001,73.349998,73.400002,72.691750,16535800
2017-09-07,73.680000,74.599998,73.599998,74.339996,73.622673,17471200
2017-09-08,74.330002,74.440002,73.839996,73.980003,73.266159,14703800
2017-09-11,74.309998,74.940002,74.309998,74.760002,74.038628,17910400
2017-09-12,74.760002,75.239998,74.370003,74.680000,73.959404,14394900
2017-09-13,74.930000,75.230003,74.550003,75.209999,74.484283,13380800
2017-09-14,75.000000,75.489998,74.519997,74.769997,74.048531,15733900
2017-09-15,74.830002,75.389999,74.070000,75.309998,74.583321,38578400
2017-09-18,75.230003,75.970001,75.040001,75.160004,74.434776,23307000
2017-09-19,75.209999,75.709999,75.010002,75.440002,74.712067,16093300
2017-09-20,75.349998,75.550003,74.309998,74.940002,74.216896,21587900
2017-09-21,75.110001,75.239998,74.110001,74.209999,73.493935,19186100
2017-09-22,73.989998,74.510002,73.849998,74.410004,73.692009,14111400
2017-09-25,74.089996,74.250000,72.919998,73.260002,72.553101,24149200
2017-09-26,73.669998,73.809998,72.989998,73.260002,72.553101,18019600
2017-09-27,73.550003,74.169998,73.169998,73.849998,73.137413,19565100
2017-09-28,73.540001,73.970001,73.309998,73.870003,73.157219,10883800
2017-09-29,73.940002,74.540001,73.879997,74.489998,73.771225,17079100
2017-10-02,74.709999,75.010002,74.300003,74.610001,73.890076,15304800
2017-10-03,74.669998,74.879997,74.190002,74.260002,73.543449,12190400
2017-10-04,74.089996,74.720001,73.709999,74.690002,73.969307,13317700
2017-10-05,75.220001,76.120003,74.959999,75.970001,75.236954,21195300
2017-10-06,75.669998,76.029999,75.540001,76.000000,75.266663,13959800
2017-10-09,75.970001,76.550003,75.860001,76.290001,75.553864,11386500
2017-10-10,76.330002,76.629997,76.139999,76.290001,75.553864,13944500
2017-10-11,76.360001,76.459999,75.949997,76.419998,75.682610,15388900
2017-10-12,76.489998,77.290001,76.370003,77.120003,76.375862,16876500
2017-10-13,77.589996,77.870003,77.290001,77.489998,76.742287,15335700
2017-10-16,77.419998,77.809998,77.349998,77.650002,76.900742,12380100
2017-10-17,77.470001,77.620003,77.250000,77.589996,76.841324,16824000
2017-10-18,77.669998,77.849998,77.370003,77.610001,76.861130,13300700
2017-10-19,77.570000,77.930000,77.349998,77.910004,77.158241,15092800
2017-10-20,78.320000,78.970001,78.220001,78.809998,78.049545,22866400
2017-10-23,78.989998,79.339996,78.760002,78.830002,78.069359,20627200
2017-10-24,78.900002,79.199997,78.459999,78.860001,78.099068,17517200
2017-10-25,78.580002,79.099998,78.010002,78.629997,77.871284,20410800
2017-10-26,79.199997,79.419998,78.750000,78.760002,78.000038,32120700
2017-10-27,84.370003,86.199997,83.610001,83.809998,83.001305,71066700
2017-10-30,83.699997,84.330002,83.110001,83.889999,83.080536,31756700
2017-10-31,84.360001,84.360001,83.110001,83.180000,82.377380,27086600
2017-11-01,83.680000,83.760002,82.879997,83.180000,82.377380,22307400
2017-11-02,83.349998,84.459999,83.120003,84.050003,83.238991,23992900
2017-11-03,84.080002,84.540001,83.400002,84.139999,83.328125,17633500
2017-11-06,84.199997,84.699997,84.080002,84.470001,83.654930,19860900
2017-11-07,84.769997,84.900002,83.930000,84.269997,83.456863,17939700
2017-11-08,84.139999,84.610001,83.830002,84.559998,83.744064,18034200
2017-11-09,84.110001,84.269997,82.900002,84.089996,83.278595,21178400
2017-11-10,83.790001,84.099998,83.230003,83.870003,83.060730,19397800
2017-11-13,83.660004,83.940002,83.459999,83.930000,83.120140,14196900
2017-11-14,83.500000,84.099998,82.980003,84.050003,83.238991,18801300
2017-11-15,83.470001,83.690002,82.690002,82.980003,82.592033,19383100
2017-11-16,83.099998,83.419998,82.940002,83.199997,82.810997,20962800
2017-11-17,83.120003,83.120003,82.239998,82.400002,82.014740,22079000
2017-11-20,82.400002,82.589996,82.250000,82.529999,82.144127,16315000
2017-11-21,82.739998,83.839996,82.739998,83.720001,83.328568,21237500
2017-11-22,83.830002,83.900002,83.040001,83.110001,82.721420,20553100
2017-11-24,83.010002,83.430000,82.779999,83.260002,82.870720,7425600
2017-11-27,83.309998,83.980003,83.300003,83.870003,83.477867,18265200
2017-11-28,84.070000,85.059998,84.019997,84.879997,84.483139,21926000
2017-11-29,84.709999,84.919998,83.180000,83.339996,82.950340,27381100
2017-11-30,83.510002,84.519997,83.339996,84.169998,83.776459,33054600
2017-12-01,83.599998,84.809998,83.220001,84.260002,83.866043,29532100
2017-12-04,84.419998,84.430000,80.699997,81.080002,80.700912,39094900
2017-12-05,81.339996,82.680000,80.980003,81.589996,81.208519,26152300
2017-12-06,81.550003,83.139999,81.430000,82.779999,82.392960,26162100
2017-12-07,82.540001,82.800003,82.000000,82.489998,82.104317,23184500
2017-12-08,83.629997,84.580002,83.330002,84.160004,83.766510,24489100
2017-12-11,84.290001,85.370003,84.120003,85.230003,84.831512,22857900
2017-12-12,85.309998,86.050003,85.080002,85.580002,85.179871,23924100
2017-12-13,85.739998,86.000000,85.169998,85.349998,84.950943,22062700
2017-12-14,85.430000,85.870003,84.529999,84.690002,84.294037,19306000
2017-12-15,85.260002,87.089996,84.879997,86.849998,86.443932,53936700
2017-12-18,87.120003,87.500000,86.230003,86.379997,85.976128,22283800
2017-12-19,86.349998,86.349998,85.269997,85.830002,85.428703,23524800
2017-12-20,86.199997,86.300003,84.709999,85.519997,85.120148,23674900
2017-12-21,86.050003,86.099998,85.400002,85.500000,85.100243,17990700
2017-12-22,85.400002,85.629997,84.919998,85.510002,85.110199,14145800
2017-12-26,85.309998,85.529999,85.029999,85.400002,85.000710,9891200
2017-12-27,85.650002,85.980003,85.220001,85.709999,85.309265,14678000
2017-12-28,85.900002,85.930000,85.550003,85.720001,85.319214,10594300
2017-12-29,85.629997,86.050003,85.500000,85.540001,85.140060,18717400
2018-01-02,86.129997,86.309998,85.500000,85.949997,85.548134,22483800
2018-01-03,86.059998,86.510002,85.970001,86.349998,85.946266,26061400
2018-01-04,86.589996,87.660004,86.570000,87.110001,86.702721,21912000
2018-01-05,87.660004,88.410004,87.430000,88.190002,87.777672,23407100
2018-01-08,88.199997,88.580002,87.599998,88.279999,87.867249,22113000
2018-01-09,88.650002,88.730003,87.860001,88.220001,87.807526,19484300
2018-01-10,87.860001,88.190002,87.410004,87.820000,87.409393,18652200
2018-01-11,88.129997,88.129997,87.239998,88.080002,87.668182,17808900
2018-01-12,88.669998,89.779999,88.449997,89.599998,89.181076,24271500
2018-01-16,90.099998,90.790001,88.010002,88.349998,87.936920,36599700
2018-01-17,89.080002,90.279999,88.750000,90.139999,89.718552,25621200
2018-01-18,89.800003,90.669998,89.660004,90.099998,89.678734,24159700
2018-01-19,90.139999,90.610001,89.660004,90.000000,89.579201,36875000
2018-01-22,90.000000,91.620003,89.739998,91.610001,91.181679,23601600
2018-01-23,91.900002,92.300003,91.540001,91.900002,91.470322,23412800
2018-01-24,92.550003,93.430000,91.580002,91.820000,91.390694,33277500
2018-01-25,92.470001,93.239998,91.930000,92.330002,91.898315,26383200
2018-01-26,93.120003,94.059998,92.580002,94.059998,93.620216,29172200
2018-01-29,95.139999,95.449997,93.720001,93.919998,93.480873,31569900
2018-01-30,93.300003,93.660004,92.099998,92.739998,92.306389,38635100
2018-01-31,93.750000,95.400002,93.510002,95.010002,94.565781,48756300
2018-02-01,94.790001,96.070000,93.580002,94.260002,93.819290,47227900
2018-02-02,93.639999,93.970001,91.500000,91.779999,91.350883,47867800
2018-02-05,90.559998,93.239998,88.000000,88.000000,87.588554,51031500
2018-02-06,86.889999,91.480003,85.250000,91.330002,90.902985,67998600
2018-02-07,90.489998,91.769997,89.199997,89.610001,89.191025,41107600
2018-02-08,89.709999,89.879997,84.760002,85.010002,84.612534,55628700
2018-02-09,86.300003,88.930000,83.830002,88.180000,87.767715,63499100
2018-02-12,88.739998,89.779999,87.930000,89.129997,88.713272,35720300
2018-02-13,88.930000,90.000000,87.800003,89.830002,89.410004,26407700
2018-02-14,88.510002,90.989998,88.410004,90.809998,90.809998,34960900
2018-02-15,91.209999,92.720001,90.620003,92.660004,92.660004,27823900
2018-02-16,92.449997,93.500000,91.800003,92.000000,92.000000,30596900
2018-02-20,91.480003,93.059998,91.010002,92.720001,92.720001,30911700
2018-02-21,92.980003,93.360001,91.489998,91.489998,91.489998,26922500
2018-02-22,92.050003,92.730003,91.360001,91.730003,91.730003,24392800
2018-02-23,93.599998,94.070000,92.360001,94.059998,94.059998,26329200
2018-02-26,94.400002,95.449997,94.250000,95.419998,95.419998,30199800
2018-02-27,95.739998,95.839996,94.199997,94.199997,94.199997,25869100
2018-02-28,94.839996,95.709999,93.629997,93.769997,93.769997,31167300
2018-03-01,93.989998,94.570000,91.839996,92.849998,92.849998,37135600
2018-03-02,91.580002,93.150002,90.860001,93.050003,93.050003,32830400
2018-03-05,92.339996,94.269997,92.260002,93.639999,93.639999,23901600
2018-03-06,94.339996,94.489998,92.940002,93.320000,93.320000,22175800
2018-03-07,93.160004,93.940002,92.430000,93.860001,93.860001,26716100
2018-03-08,94.269997,95.099998,93.769997,94.430000,94.430000,25887800
2018-03-09,95.290001,96.540001,95.000000,96.540001,96.540001,36937300
2018-03-12,96.500000,97.209999,96.040001,96.769997,96.769997,26073700
2018-03-13,97.000000,97.239998,93.970001,94.410004,94.410004,35387800
2018-03-14,95.120003,95.410004,93.500000,93.849998,93.849998,32132000
2018-03-15,93.529999,94.580002,92.830002,94.180000,94.180000,27611000
2018-03-16,94.680000,95.379997,93.919998,94.599998,94.599998,49081300
2018-03-19,93.739998,93.900002,92.110001,92.889999,92.889999,33344100
2018-03-20,93.050003,93.769997,93.000000,93.129997,93.129997,23075200
2018-03-21,92.930000,94.050003,92.209999,92.480003,92.480003,24457100
2018-03-22,91.269997,91.750000,89.660004,89.790001,89.790001,38604700
2018-03-23,89.500000,90.459999,87.080002,87.180000,87.180000,44068900
2018-03-26,90.610001,94.000000,90.400002,93.779999,93.779999,56396800
2018-03-27,94.940002,95.139999,88.510002,89.470001,89.470001,56569000
2018-03-28,89.820000,91.230003,88.870003,89.389999,89.389999,52501100
2018-03-29,90.180000,92.290001,88.400002,91.269997,91.269997,45867500
2018-04-02,90.470001,90.879997,87.510002,88.519997,88.519997,48515400
2018-04-03,89.580002,90.050003,87.889999,89.709999,89.709999,37213800
2018-04-04,87.849998,92.760002,87.730003,92.330002,92.330002,35560000
2018-04-05,92.440002,93.070000,91.400002,92.379997,92.379997,29771900
2018-04-06,91.489998,92.459999,89.480003,90.230003,90.230003,38026000
2018-04-09,91.040001,93.169998,90.620003,90.769997,90.769997,31533900
2018-04-10,92.389999,93.279999,91.639999,92.879997,92.879997,26812000
2018-04-11,92.010002,93.290001,91.480003,91.860001,91.860001,24872100
2018-04-12,92.430000,94.160004,92.430000,93.580002,93.580002,26758900
2018-04-13,94.050003,94.180000,92.440002,93.080002,93.080002,23346100
2018-04-16,94.070000,94.660004,93.419998,94.169998,94.169998,20288100
2018-04-17,95.000000,96.540001,94.879997,96.070000,96.070000,26771000
2018-04-18,96.220001,96.720001,95.519997,96.440002,96.440002,21043300
2018-04-19,96.440002,97.070000,95.339996,96.110001,96.110001,23552500
2018-04-20,95.910004,96.110001,94.050003,95.000000,95.000000,31154400
2018-04-23,95.739998,96.290001,94.629997,95.349998,95.349998,22331800
2018-04-24,96.239998,96.470001,92.410004,93.120003,93.120003,34524800
2018-04-25,93.300003,93.300003,90.279999,92.309998,92.309998,33729300
2018-04-26,93.550003,95.150002,93.099998,94.260002,94.260002,42529000
2018-04-27,97.599998,97.900002,93.910004,95.820000,95.820000,48272800
2018-04-30,96.330002,96.400002,93.150002,93.519997,93.519997,41523600
2018-05-01,93.209999,95.290001,92.790001,95.000000,95.000000,31408900
2018-05-02,94.989998,95.169998,93.190002,93.510002,93.510002,27471000
2018-05-03,92.959999,94.930000,92.449997,94.070000,94.070000,31142500
2018-05-04,93.320000,95.370003,92.919998,95.160004,95.160004,22531300
2018-05-07,95.169998,96.709999,95.099998,96.220001,96.220001,24242000
2018-05-08,95.849998,96.160004,95.059998,95.809998,95.809998,23484600
2018-05-09,96.010002,96.970001,95.050003,96.940002,96.940002,27327400
2018-05-10,97.459999,97.949997,97.050003,97.910004,97.910004,22388100
2018-05-11,97.800003,97.870003,97.040001,97.699997,97.699997,16745900