test_002.csv

,date,open,low,close,volume
0,2021-05-28,250.995,249.56,249.68,18274942
1,2021-05-27,251.17,249.25,249.31,24426244
2,2021-05-26,251.43,250.75,251.49,17771600
3,2021-05-25,251.769,250.82,251.72,17704303
4,2021-05-24,247.785,247.51,250.78,21411547
5,2021-05-21,247.565,244.74,245.17,21863058
6,2021-05-20,243.96,243.86,246.48,21800716
7,2021-05-19,239.31,238.6,243.12,25739807
8,2021-05-18,246.27,242.9,243.08,20167975
9,2021-05-17,246.55,243.52,245.18,24970168
10,2021-05-14,245.575,245.49,248.15,23901081
11,2021-05-13,241.8,241.42,243.03,29624298
12,2021-05-12,242.165,238.07,239.0,36684370
13,2021-05-11,244.55,242.57,246.23,33641589
14,2021-05-10,250.87,247.12,247.18,29299890
15,2021-05-07,252.15,251.17,252.46,27032912
16,2021-05-06,246.45,244.69,249.73,26491085
17,2021-05-05,249.06,245.82,246.47,21901325
18,2021-05-04,250.97,245.76,247.79,32756052
19,2021-05-03,253.4,251.12,251.86,19626568
20,2021-04-30,249.74,249.6,252.18,30945098
21,2021-04-29,255.46,249.0,252.51,40589023
22,2021-04-28,256.078,252.95,254.56,46903119
23,2021-04-27,261.585,260.12,261.97,31014213
24,2021-04-26,261.66,260.17,261.55,19763346
25,2021-04-23,257.88,257.27,261.15,21499286
26,2021-04-22,260.21,255.64,257.17,25606152
27,2021-04-21,258.94,257.25,260.58,24030383
28,2021-04-20,257.82,256.84,258.26,19722875
29,2021-04-19,260.19,257.821,258.74,23209260
30,2021-04-16,259.47,257.6014,260.74,24878582
31,2021-04-15,257.931,257.73,259.5,25627481
32,2021-04-14,257.475,255.16,255.59,23070938
33,2021-04-13,257.2573,256.83,258.49,23837469
34,2021-04-12,254.71,254.62,255.91,27148668
35,2021-04-09,252.87,252.44,255.85,24326833
36,2021-04-08,252.77,252.0,253.25,23625197
37,2021-04-07,247.81,247.19,249.9,22719835
38,2021-04-06,247.61,246.88,247.86,22931923
39,2021-04-05,242.76,242.7,249.07,36910609
40,2021-04-01,238.47,238.0501,242.35,30337982
41,2021-03-31,232.91,232.39,235.77,43623471
42,2021-03-30,233.525,231.1,231.85,24792012
43,2021-03-29,236.59,231.88,235.24,25227455
44,2021-03-26,231.55,231.55,236.48,25479853
45,2021-03-25,235.3,231.57,232.34,34061853
46,2021-03-24,237.845,235.32,235.46,25620127
47,2021-03-23,237.485,237.07,237.58,31638376
48,2021-03-22,230.27,230.14,235.99,30127005
49,2021-03-19,231.02,229.3496,230.35,46430730
50,2021-03-18,232.56,230.33,230.72,34852251
51,2021-03-17,236.15,233.23,237.04,29562100
52,2021-03-16,236.28,235.94,237.71,28092196
53,2021-03-15,234.96,231.81,234.81,26042669
54,2021-03-12,234.01,233.23,235.75,22653662
55,2021-03-11,234.96,234.31,237.13,29907586
56,2021-03-10,237.0,232.04,232.42,29746812
57,2021-03-09,232.88,231.67,233.78,33080531
58,2021-03-08,231.37,227.13,227.39,35267440
59,2021-03-05,229.5165,226.46,231.6,41872770
60,2021-03-04,226.735,224.26,226.73,44727785
61,2021-03-03,232.155,227.26,227.56,34029526
62,2021-03-02,237.01,233.45,233.87,22812459
63,2021-03-01,235.9,233.15,236.94,25332837
64,2021-02-26,231.525,229.54,232.38,37819227
65,2021-02-25,232.08,227.88,228.99,39542235
66,2021-02-24,230.01,229.0,234.55,26339746
67,2021-02-23,230.325,228.73,233.27,30228704
68,2021-02-22,237.42,232.4,234.51,36446936
69,2021-02-19,243.75,240.18,240.97,25262600
70,2021-02-18,241.8,240.86,243.79,16925563
71,2021-02-17,241.32,240.94,244.2,21673109
72,2021-02-16,245.03,242.92,243.7,26728487
73,2021-02-12,243.9332,242.73,244.99,16561079
74,2021-02-11,244.78,242.15,244.49,15751059
75,2021-02-10,245.0,240.89,242.82,22186706
76,2021-02-09,241.87,241.38,243.77,23564953
77,2021-02-08,243.15,240.81,242.47,22211929
78,2021-02-05,242.23,240.42,242.2,18054752
79,2021-02-04,242.66,240.37,242.01,25296100
80,2021-02-03,239.57,239.26,243.0,27158104
81,2021-02-02,241.3,238.69,239.51,25916337
82,2021-02-01,235.06,232.43,239.65,33314193
83,2021-01-29,235.99,231.35,231.96,42503138
84,2021-01-28,235.61,235.09,238.93,49111159
85,2021-01-27,238.0,230.14,232.9,69870638
86,2021-01-26,231.86,230.08,232.33,49169601
87,2021-01-25,229.12,224.22,229.53,33152095
88,2021-01-22,227.08,225.8,225.95,30172663
89,2021-01-21,224.7,222.42,224.97,30749553
90,2021-01-20,217.7,217.2908,224.34,37777260
91,2021-01-19,213.75,212.63,216.44,30480859
92,2021-01-15,213.52,212.03,212.65,31746512
93,2021-01-14,215.91,212.74,213.02,29346737
94,2021-01-13,214.02,213.9266,216.34,20087080
95,2021-01-12,216.5,213.3202,214.93,23249336
96,2021-01-11,218.47,216.73,217.49,23047029
97,2021-01-08,218.68,217.0261,219.62,22956206
98,2021-01-07,214.04,213.71,218.29,27694480
99,2021-01-06,212.17,211.94,212.25,35930653
100,2021-01-05,217.26,215.7,217.9,23822953
101,2021-01-04,222.53,214.81,217.69,37130139
102,2020-12-31,221.7,219.68,222.42,20942132
103,2020-12-30,225.23,221.47,221.68,20272337
104,2020-12-29,226.31,223.58,224.15,17403213
105,2020-12-28,224.45,223.02,224.96,17933496
106,2020-12-24,221.42,221.2,222.75,10550572
107,2020-12-23,223.11,220.8,221.02,18699638
108,2020-12-22,222.69,221.85,223.94,22643397
109,2020-12-21,217.55,217.2801,222.59,37181886
110,2020-12-18,218.59,216.02,218.59,63354922
111,2020-12-17,219.87,217.92,219.42,32515784
112,2020-12-16,214.75,214.72,219.28,35023253
113,2020-12-15,215.165,212.24,214.13,27018106
114,2020-12-14,213.1,212.88,214.2,28798379
115,2020-12-11,210.05,209.11,213.26,30979440
116,2020-12-10,211.77,210.36,210.52,26467017
117,2020-12-09,215.16,211.214,211.8,32440603
118,2020-12-08,213.97,212.89,216.01,23284094
119,2020-12-07,214.37,212.99,214.29,24619997
120,2020-12-04,214.22,213.18,214.36,24666039
121,2020-12-03,214.61,213.65,214.24,25120922
122,2020-12-02,214.88,212.8,215.37,23724509
123,2020-12-01,214.51,213.35,216.21,30931318
124,2020-11-30,214.1,210.835,214.07,33064753
125,2020-11-27,214.85,214.04,215.23,14512213
126,2020-11-25,215.11,212.46,213.87,21012887
127,2020-11-24,209.59,208.86,213.86,33979731
128,2020-11-23,210.95,208.16,210.11,25683507
129,2020-11-20,212.2,210.0,210.39,22843119
130,2020-11-19,211.38,209.93,212.42,24792746
131,2020-11-18,213.65,210.93,211.08,28372789
132,2020-11-17,216.1,214.08,214.46,24154112
133,2020-11-16,214.87,214.52,217.23,24953344
134,2020-11-13,216.36,214.16,216.51,18630307
135,2020-11-12,217.21,214.46,215.44,21616115
136,2020-11-11,212.39,212.2,216.55,29440788
137,2020-11-10,214.5,209.72,211.01,44045120
138,2020-11-09,224.435,217.88,218.39,44394950
139,2020-11-06,222.26,218.03,223.72,25231895
140,2020-11-05,222.04,221.15,223.29,36080137
141,2020-11-04,214.02,212.4185,216.39,42311777
142,2020-11-03,203.89,203.12,206.43,27512030
143,2020-11-02,204.29,200.12,202.33,30842163
144,2020-10-30,203.5,199.62,202.47,36980111
145,2020-10-29,204.07,203.37,204.72,31432563
146,2020-10-28,207.67,202.1,202.68,51195593
147,2020-10-27,211.59,210.329,213.25,36700325
148,2020-10-26,213.85,208.1,210.08,37111561
149,2020-10-23,215.03,213.16,216.23,18879608
150,2020-10-22,213.93,211.7,214.89,22351450
151,2020-10-21,213.12,213.12,214.8,22724906
152,2020-10-20,215.8,213.0901,214.65,22753511
153,2020-10-19,220.415,213.72,214.22,27625841
154,2020-10-16,220.15,219.32,219.66,26057882
155,2020-10-15,217.1,216.01,219.66,22733064
156,2020-10-14,223.0,219.13,220.86,23451713
157,2020-10-13,222.72,220.43,222.86,28950843
158,2020-10-12,218.79,216.81,221.4,40461368
159,2020-10-09,211.23,211.23,215.81,26458047
160,2020-10-08,210.51,208.32,210.58,19925837
161,2020-10-07,207.06,206.72,209.83,25681054
162,2020-10-06,208.82,204.82,205.91,28554261
163,2020-10-05,207.22,206.98,210.38,21331561
164,2020-10-02,208.0,205.54,206.19,33154781
165,2020-10-01,213.49,211.32,212.46,27158418
166,2020-09-30,207.73,206.54,210.33,33829088
167,2020-09-29,209.35,206.81,207.26,24464472
168,2020-09-28,210.88,208.06,209.44,32004936
169,2020-09-25,203.55,202.54,207.82,29437312
170,2020-09-24,199.85,199.2,203.19,31202493
171,2020-09-23,207.9,200.03,200.59,30803780
172,2020-09-22,205.06,202.075,207.42,33517065
173,2020-09-21,197.19,196.38,202.54,39839657
174,2020-09-18,202.8,196.25,200.39,55225326
175,2020-09-17,200.05,199.96,202.91,34011257
176,2020-09-16,210.62,204.64,205.05,26372464
177,2020-09-15,208.42,206.93,208.78,21823942
178,2020-09-14,204.24,204.03,205.41,30375768
179,2020-09-11,207.2,201.24,204.03,33620073
180,2020-09-10,213.4,204.11,205.37,35461514
181,2020-09-09,207.6,206.7,211.29,45678986
182,2020-09-08,206.5,202.2,202.66,52924330
183,2020-09-04,215.1,205.19,214.25,59664072
184,2020-09-03,229.27,214.9602,217.3,58400288
185,2020-09-02,227.97,227.35,231.65,34080839
186,2020-09-01,225.51,224.43,227.27,25791235
187,2020-08-31,227.0,224.31,225.53,28774156
188,2020-08-28,228.18,226.58,228.91,26292896
189,2020-08-27,222.89,219.4,226.58,57602195
190,2020-08-26,217.88,217.36,221.15,39600828
191,2020-08-25,213.1,213.1,216.47,23043696
192,2020-08-24,214.79,212.43,213.69,25460147
193,2020-08-21,213.86,212.85,213.02,36249319
194,2020-08-20,209.54,208.91,214.58,26981478
195,2020-08-19,211.49,209.25,209.7,27627561
196,2020-08-18,210.53,209.21,211.49,21336167
197,2020-08-17,209.6,208.915,210.28,20184757
198,2020-08-14,208.76,207.51,208.9,17958936
199,2020-08-13,209.44,208.15,208.7,22588870
200,2020-08-12,205.29,204.75,209.19,28041364
201,2020-08-11,207.155,203.14,203.38,36446459
202,2020-08-10,211.67,206.35,208.25,36716462
203,2020-08-07,214.85,210.93,212.48,27820421
204,2020-08-06,212.34,211.55,216.35,32656843
205,2020-08-05,214.9,211.57,212.94,28858621
206,2020-08-04,214.17,210.31,213.29,49280056
207,2020-08-03,211.52,210.44,216.54,78983009
208,2020-07-31,204.4,199.01,205.01,51247969
209,2020-07-30,201.0,199.57,203.9,25079596
210,2020-07-29,202.5,202.01,204.06,19632602
211,2020-07-28,203.61,201.74,202.02,23251388
212,2020-07-27,201.47,200.86,203.85,30160867
213,2020-07-24,200.42,197.51,201.3,39826989
214,2020-07-23,207.19,202.15,202.54,67457035
215,2020-07-22,209.2,208.39,211.75,49605692
216,2020-07-21,213.66,208.03,208.75,38105777
217,2020-07-20,205.0,203.01,211.6,36884836
218,2020-07-17,204.47,201.39,202.88,31635281
219,2020-07-16,205.4,202.31,203.92,29940653
220,2020-07-15,209.56,205.03,208.04,32179409
221,2020-07-14,206.13,202.03,208.35,37591820
222,2020-07-13,214.48,206.5,207.07,38135606
223,2020-07-10,213.62,211.08,213.67,26177633
224,2020-07-09,216.33,211.47,214.32,33121681
225,2020-07-08,210.07,208.69,212.83,33600025
226,2020-07-07,210.45,207.99,208.25,33600732
227,2020-07-06,208.8335,208.09,210.7,31897629
228,2020-07-02,205.68,205.0,206.26,29315762
229,2020-07-01,203.14,201.77,204.7,32061206
230,2020-06-30,197.8816,197.74,203.51,34310283
231,2020-06-29,195.78,193.55,198.44,26701586
232,2020-06-26,199.73,194.88,196.33,54675780
233,2020-06-25,197.8,195.4675,200.34,27803933
234,2020-06-24,201.6043,196.56,197.84,36740647
235,2020-06-23,202.09,201.425,201.91,30917447
236,2020-06-22,195.79,195.2301,200.57,32818929
237,2020-06-19,198.59,194.37,195.15,44441141
238,2020-06-18,194.0,194.0,196.32,23061648
239,2020-06-17,195.03,193.69,194.24,25687822
240,2020-06-16,192.89,191.46,193.57,42556656
241,2020-06-15,184.58,184.01,188.94,32770189
242,2020-06-12,190.54,185.18,187.74,43373587
243,2020-06-11,193.13,186.07,186.27,52854672
244,2020-06-10,191.125,191.01,196.84,43872329
245,2020-06-09,188.0,187.2605,189.8,29783916
246,2020-06-08,185.94,184.44,188.36,33211590
247,2020-06-05,182.62,182.01,187.2,39893643
248,2020-06-04,184.3,182.3,182.92,28761809
249,2020-06-03,184.815,183.58,185.36,27311016
250,2020-06-02,184.25,181.35,184.91,30794585
251,2020-06-01,182.54,181.46,182.83,22668821
252,2020-05-29,182.73,180.41,183.25,42146720
253,2020-05-28,180.74,180.38,181.4,33831824
254,2020-05-27,180.2,176.6,181.81,39517146
255,2020-05-26,186.34,181.1,181.57,36073609
256,2020-05-22,183.19,182.54,183.51,20826898
257,2020-05-21,185.4,183.29,183.43,29119513
258,2020-05-20,184.81,183.94,185.66,31261334
259,2020-05-19,185.03,183.49,183.63,26799116
260,2020-05-18,185.75,183.96,184.91,35306620
261,2020-05-15,179.06,177.0,183.16,46610382
262,2020-05-14,177.54,175.68,180.53,41873911
263,2020-05-13,182.55,176.54,179.75,44711488
264,2020-05-12,186.8,182.3,182.51,32038199
265,2020-05-11,183.15,182.85,186.74,30892660
266,2020-05-08,184.9797,183.36,184.68,30912638
267,2020-05-07,184.17,182.58,183.6,28315992
268,2020-05-06,182.08,181.6306,182.54,32139299
269,2020-05-05,180.62,179.9,180.76,36839168
270,2020-05-04,174.49,173.8,178.84,30372862
271,2020-05-01,175.8,174.01,174.57,39370474
272,2020-04-30,180.0,176.23,179.21,53875857
273,2020-04-29,173.22,171.88,177.43,51286559
274,2020-04-28,175.59,169.39,169.81,34392694
275,2020-04-27,176.59,173.3,174.05,33194384
276,2020-04-24,172.06,170.71,174.55,34305320
277,2020-04-23,174.11,170.91,171.42,32790804
278,2020-04-22,171.39,170.82,173.52,34651604
279,2020-04-21,173.5,166.1102,167.82,56203749
280,2020-04-20,176.63,174.99,175.06,36669595
281,2020-04-17,179.5,175.87,178.6,52765625
282,2020-04-16,174.3,172.9,177.04,50479610
283,2020-04-15,171.2,169.24,171.88,40940833
284,2020-04-14,169.0,168.0,173.7,52874338
285,2020-04-13,164.35,162.3,165.51,41905264
286,2020-04-09,166.36,163.33,165.14,51431775
287,2020-04-08,165.67,163.5,165.13,48318234
288,2020-04-07,169.585,163.26,163.49,62769038
289,2020-04-06,160.32,157.58,165.27,67111697
290,2020-04-03,155.1,152.19,153.83,41243284
291,2020-04-02,151.86,150.36,155.26,49630735
292,2020-04-01,153.0,150.82,152.11,57969926
293,2020-03-31,159.4,156.56,157.71,77927186
294,2020-03-30,152.44,150.01,160.23,63420326
295,2020-03-27,151.75,149.2,149.7,57042291
296,2020-03-26,148.4,148.37,156.11,64694427
297,2020-03-25,148.91,144.44,146.92,75638224
298,2020-03-24,143.75,141.27,148.34,82516727
299,2020-03-23,137.01,132.52,135.98,78975176
300,2020-03-20,146.0,135.86,137.35,84866215
301,2020-03-19,142.77,139.0,142.71,85922661
302,2020-03-18,138.0,135.02,140.4,81593173
303,2020-03-17,140.0,135.0,146.57,81059817
304,2020-03-16,140.0,135.0,135.42,87905868
305,2020-03-13,147.5,140.73,158.83,92727446
306,2020-03-12,145.3,138.58,139.06,93226366
307,2020-03-11,157.13,151.15,153.63,56504304
308,2020-03-10,158.16,152.58,160.92,65354385
309,2020-03-09,151.0,150.0,150.62,70419274
310,2020-03-06,162.61,156.0,161.57,72821057
311,2020-03-05,166.045,165.69,166.27,47817251
312,2020-03-04,168.485,165.62,170.55,49814383
313,2020-03-03,173.8,162.26,164.51,71677019
314,2020-03-02,165.31,162.31,172.79,71030810
315,2020-02-28,152.41,152.0,162.01,97073557
316,2020-02-27,163.32,157.98,158.18,93174906
317,2020-02-26,169.71,168.21,170.17,56387148
318,2020-02-25,174.2,167.6462,168.07,68073295
319,2020-02-24,167.77,163.23,170.89,68311066
320,2020-02-21,183.17,177.25,178.59,48600385
321,2020-02-20,186.95,181.1,184.42,36862376
322,2020-02-19,188.06,186.47,187.28,29997471
323,2020-02-18,185.605,185.5,187.23,27853113
324,2020-02-14,183.25,182.65,185.35,23149516
325,2020-02-13,183.08,182.872,183.71,35295834
326,2020-02-12,185.58,181.85,184.71,47062921
327,2020-02-11,190.65,183.5,184.44,53159906
328,2020-02-10,183.58,183.25,188.7,35844267
329,2020-02-07,182.845,182.48,183.89,33529074
330,2020-02-06,180.97,180.059,183.63,27751381
331,2020-02-05,184.03,178.4101,179.9,39186324
332,2020-02-04,177.14,176.31,180.12,36433339
333,2020-02-03,170.43,170.4,174.38,30149052
334,2020-01-31,172.21,169.58,170.23,36142690
335,2020-01-30,174.05,170.79,172.78,51597470
336,2020-01-29,167.84,165.69,168.04,35127771
337,2020-01-28,163.78,163.073,165.46,24899940
338,2020-01-27,161.15,160.2,162.28,32078067
339,2020-01-24,167.51,164.45,165.04,24918117
340,2020-01-23,166.19,165.27,166.72,19680766
341,2020-01-22,167.4,165.68,165.7,24138777
342,2020-01-21,166.68,166.43,166.5,29517191
343,2020-01-17,167.42,165.43,167.1,34371659
344,2020-01-16,164.35,164.03,166.17,23865360
345,2020-01-15,162.62,162.57,163.18,21417871
346,2020-01-14,163.39,161.72,162.13,23500783
347,2020-01-13,161.76,161.26,163.28,21637007
348,2020-01-10,162.8235,161.18,161.34,20733946
349,2020-01-09,161.835,161.03,162.09,21399951
350,2020-01-08,158.93,157.9491,160.09,27762026
351,2020-01-07,159.32,157.32,157.58,21881740
352,2020-01-06,157.08,156.51,159.03,20826702
353,2020-01-03,158.32,158.06,158.62,21121681
354,2020-01-02,158.78,158.33,160.62,22634546
355,2019-12-31,156.77,156.45,157.7,18393383
356,2019-12-30,158.9865,156.73,157.59,16356720
357,2019-12-27,159.45,158.22,158.96,18414352
358,2019-12-26,157.56,157.4,158.67,14526927
359,2019-12-24,157.48,157.115,157.38,8989150
360,2019-12-23,158.12,157.27,157.41,17726283
361,2019-12-20,157.35,156.29,157.41,53599613
362,2019-12-19,154.0,153.75,155.71,25813825
363,2019-12-18,154.3,154.18,154.37,24132379
364,2019-12-17,155.45,154.45,154.69,25443527
365,2019-12-16,155.11,154.82,155.53,24152770
366,2019-12-13,153.0035,152.83,154.53,23850062
367,2019-12-12,151.65,151.02,153.24,24645366
368,2019-12-11,151.54,150.33,151.7,18860001
369,2019-12-10,151.29,150.765,151.13,16481060
370,2019-12-09,151.07,150.91,151.36,16741350
371,2019-12-06,150.99,150.27,151.75,16410400
372,2019-12-05,150.05,149.48,149.93,17880601
373,2019-12-04,150.14,149.2,149.85,17580617
374,2019-12-03,147.49,146.65,149.31,25192145
375,2019-12-02,151.81,148.32,149.55,27473616
376,2019-11-29,152.1,151.28,151.38,11977300
377,2019-11-27,152.33,151.52,152.32,15201293
378,2019-11-26,151.36,151.32,152.03,24635100
379,2019-11-25,150.0,149.92,151.23,22428585
380,2019-11-22,150.07,148.82,149.59,15841680
381,2019-11-21,149.4,148.501,149.48,18576083
382,2019-11-20,150.31,148.46,149.62,25720060
383,2019-11-19,150.88,150.195,150.39,23960164
384,2019-11-18,150.07,148.98,150.34,21554762
385,2019-11-15,148.93,148.27,149.97,23508807
386,2019-11-14,147.02,147.0,148.06,19755100
387,2019-11-13,146.74,146.28,147.31,17444230
388,2019-11-12,146.28,146.06,147.07,18648712
389,2019-11-11,145.34,144.73,146.11,14370178
390,2019-11-08,143.98,143.76,145.96,16752939
391,2019-11-07,143.84,143.77,144.26,17786715
392,2019-11-06,144.37,143.2,144.06,16575798
393,2019-11-05,144.97,143.905,144.46,18250172
394,2019-11-04,144.83,144.16,144.55,16911999
395,2019-11-01,144.26,142.965,143.72,33128366
396,2019-10-31,144.9,142.99,143.37,24605135
397,2019-10-30,143.52,142.79,144.61,18496591
398,2019-10-29,144.08,142.65,142.83,20589469
399,2019-10-28,144.4,143.51,144.19,35280137
400,2019-10-25,139.34,139.2,140.73,25959724
401,2019-10-24,139.39,138.67,139.94,37278399
402,2019-10-23,136.88,135.61,137.24,31380309
403,2019-10-22,138.97,136.26,136.37,27935270
404,2019-10-21,138.45,137.01,138.43,20716039
405,2019-10-18,139.76,136.56,137.41,32284428
406,2019-10-17,140.95,139.02,139.69,22102797
407,2019-10-16,140.79,139.53,140.41,20841687
408,2019-10-15,140.06,139.81,141.575,19917762
409,2019-10-14,139.69,139.52,139.55,13591639
410,2019-10-11,140.12,139.5,139.68,25551065
411,2019-10-10,138.49,138.25,139.1,18396605
412,2019-10-09,137.46,136.97,138.24,20178482
413,2019-10-08,137.08,135.62,135.67,26783336
414,2019-10-07,137.14,137.02,137.12,16601284
415,2019-10-04,136.75,136.42,138.12,23839548
416,2019-10-03,134.95,133.22,136.28,26379798
417,2019-10-02,136.25,133.5799,134.65,32001763
418,2019-10-01,139.66,137.0,137.07,22581929
419,2019-09-30,138.05,137.78,139.03,18430390
420,2019-09-27,140.15,136.645,137.73,22498958
421,2019-09-26,139.44,138.44,139.54,17813512
422,2019-09-25,137.5,136.03,139.36,22544054
423,2019-09-24,140.36,136.88,137.38,30016670
424,2019-09-23,139.23,138.44,139.14,17408374
425,2019-09-20,141.01,138.25,139.44,40040766
426,2019-09-19,140.3,140.0736,141.07,36095413
427,2019-09-18,137.36,136.5299,138.52,24473386
428,2019-09-17,136.96,136.425,137.39,17976285
429,2019-09-16,135.83,135.66,136.33,16731440
430,2019-09-13,137.78,136.57,137.32,23363057
431,2019-09-12,137.85,136.87,137.52,27009981
432,2019-09-11,135.91,135.09,136.12,24726117
433,2019-09-10,136.8,134.51,136.08,28903378
434,2019-09-09,139.59,136.46,137.52,25773932
435,2019-09-06,140.03,138.2,139.1,20824504
436,2019-09-05,139.11,138.76,140.05,26119520
437,2019-09-04,137.3,136.48,137.63,18015310
438,2019-09-03,136.61,135.7,136.04,18880773
439,2019-08-30,139.15,136.27,137.86,23946123
440,2019-08-29,137.25,136.91,138.12,20179716
441,2019-08-28,134.88,133.55,135.56,17410828
442,2019-08-27,136.39,134.66,135.74,23115635
443,2019-08-26,134.99,133.9,135.45,20325271
444,2019-08-23,137.1897,132.8,133.39,38515386
445,2019-08-22,138.66,136.29,137.78,18709662
446,2019-08-21,138.55,138.0,138.79,14982314
447,2019-08-20,138.21,137.24,137.26,21188998
448,2019-08-19,137.855,136.885,138.41,24370543
449,2019-08-16,134.88,134.72,136.13,25026151
450,2019-08-15,134.39,132.25,133.68,28125416
451,2019-08-14,136.36,133.67,133.98,32527251
452,2019-08-13,136.05,135.0,138.6,25496593
453,2019-08-12,136.05,135.0,135.79,20484348
454,2019-08-09,138.61,136.46,137.71,23466701
455,2019-08-08,136.6,135.93,138.89,27496508
456,2019-08-07,133.79,131.8284,135.28,33414539
457,2019-08-06,133.8,133.21,134.69,32696651
458,2019-08-05,133.3,130.78,132.21,42749551
459,2019-08-02,138.09,135.26,136.9,30791624
460,2019-08-01,137.0,136.93,138.06,40557502
461,2019-07-31,140.33,135.08,136.27,38598786
462,2019-07-30,140.14,139.8005,140.35,16846528
463,2019-07-29,141.5,139.3663,141.03,16605870
464,2019-07-26,140.37,140.3,141.34,19037600
465,2019-07-25,140.43,139.3215,140.19,18356883
466,2019-07-24,138.9,138.85,140.72,20738275
467,2019-07-23,139.76,138.03,139.29,18034589
468,2019-07-22,137.41,137.33,138.43,25080760
469,2019-07-19,140.22,136.45,136.62,48992364
470,2019-07-18,135.55,134.67,136.42,30808707
471,2019-07-17,137.7,136.22,136.27,20210956
472,2019-07-16,138.96,136.52,137.08,22726128
473,2019-07-15,139.44,138.46,138.9,16651457
474,2019-07-12,138.85,138.0099,138.9,18936832
475,2019-07-11,138.2,137.87,138.4,22327942
476,2019-07-10,137.13,137.02,137.85,24204362
477,2019-07-09,136.0,135.8,136.46,19953097
478,2019-07-08,136.4,135.3701,136.96,16779748
479,2019-07-05,135.94,135.72,137.06,18141140
480,2019-07-03,136.8,136.295,137.46,13629296
481,2019-07-02,136.12,135.34,136.58,15237843
482,2019-07-01,136.63,134.97,135.68,22654160
483,2019-06-28,134.57,133.1558,133.96,30042969
484,2019-06-27,134.14,133.51,134.15,16557482
485,2019-06-26,134.35,133.6,133.93,23657745
486,2019-06-25,137.25,132.73,133.43,33327420
487,2019-06-24,137.0,137.0,137.78,20628841
488,2019-06-21,136.58,136.46,136.97,36727892
489,2019-06-20,137.45,135.72,136.95,33042592
490,2019-06-19,135.0,133.81,135.69,23744441
491,2019-06-18,134.19,133.57,135.16,25934458
492,2019-06-17,132.63,132.53,132.85,14517785
493,2019-06-14,132.26,131.64,132.45,17821703
494,2019-06-13,131.98,131.56,132.32,17200848
495,2019-06-12,131.4,130.71,131.49,17092464
496,2019-06-11,133.88,131.2757,132.1,23913731
497,2019-06-10,132.4,132.0,132.6,26477098
498,2019-06-07,129.19,128.26,131.4,33885588
499,2019-06-06,126.44,125.6,127.82,21458961
500,2019-06-05,124.95,124.21,125.83,24926140
501,2019-06-04,121.28,120.6522,123.16,29382642
502,2019-06-03,123.85,119.01,119.84,37983637
503,2019-05-31,124.23,123.32,123.68,26646769
504,2019-05-30,125.26,124.78,125.73,16829613
505,2019-05-29,125.38,124.04,124.94,22763140
506,2019-05-28,126.98,126.05,126.16,23128359
507,2019-05-24,126.91,125.97,126.24,14123358
508,2019-05-23,126.2,124.74,126.18,23603810
509,2019-05-22,126.62,126.52,127.67,15396485
510,2019-05-21,127.43,126.58,126.9,15293260
511,2019-05-20,126.52,125.7607,126.22,23706934
512,2019-05-17,128.305,127.92,128.07,25770539
513,2019-05-16,126.75,126.46,128.93,30112216
514,2019-05-15,124.26,123.7,126.02,24722708
515,2019-05-14,123.87,123.7,124.73,25266315
516,2019-05-13,124.11,123.04,123.35,33944923
517,2019-05-10,124.91,123.82,127.13,30915084
518,2019-05-09,124.29,123.57,125.5,27235835
519,2019-05-08,125.44,124.75,125.51,28418996
520,2019-05-07,126.46,124.22,125.52,36017661
521,2019-05-06,126.39,126.11,128.15,24239464
522,2019-05-03,127.36,127.25,128.9,24911126
523,2019-05-02,127.98,125.52,126.21,27350161
524,2019-05-01,130.53,127.7,127.88,26821692
525,2019-04-30,129.81,129.3947,130.6,24166503
526,2019-04-29,129.9,129.35,129.77,16324183
527,2019-04-26,129.7,129.02,129.89,23654933
528,2019-04-25,130.06,128.83,129.15,38033892
529,2019-04-24,125.79,124.52,125.01,31256980
530,2019-04-23,124.1,123.83,125.44,24025521
531,2019-04-22,122.62,122.57,123.76,15648724
532,2019-04-18,122.19,121.3018,123.37,27990998
533,2019-04-17,121.24,120.54,121.77,19300938
534,2019-04-16,121.64,120.1,120.77,14071787
535,2019-04-15,120.94,120.57,121.05,15792572
536,2019-04-12,120.64,120.37,120.95,19745143
537,2019-04-11,120.54,119.92,120.33,14209121
538,2019-04-10,119.76,119.54,120.19,16477169
539,2019-04-09,118.63,118.58,119.28,17611981
540,2019-04-08,119.81,118.64,119.93,15116186
541,2019-04-05,119.39,119.37,119.89,15826245
542,2019-04-04,120.1,118.38,119.36,20112848
543,2019-04-03,119.86,119.15,119.97,22860744
544,2019-04-02,119.06,118.52,119.19,18142297
545,2019-04-01,118.95,118.1,119.02,22789103
546,2019-03-29,118.07,116.96,117.94,25399752
547,2019-03-28,117.44,116.13,116.93,18334755
548,2019-03-27,117.875,115.5215,116.77,22733427
549,2019-03-26,118.62,116.85,117.91,26097665
550,2019-03-25,116.56,116.3224,117.66,27067117
551,2019-03-22,119.5,117.04,117.05,33624528
552,2019-03-21,117.135,117.09,120.22,29854446
553,2019-03-20,117.39,116.71,117.52,28113343
554,2019-03-19,118.09,116.99,117.65,37588697
555,2019-03-18,116.17,116.05,117.57,31207596
556,2019-03-15,115.34,114.59,115.91,54630661
557,2019-03-14,114.54,114.33,114.59,30763367
558,2019-03-13,114.13,113.78,114.5,35513771
559,2019-03-12,112.82,112.6499,113.62,26132717
560,2019-03-11,110.99,110.98,112.83,26491618
561,2019-03-08,109.16,108.8,110.51,22818430
562,2019-03-07,111.4,109.865,110.39,25338954
563,2019-03-06,111.87,111.43,111.75,17686996
564,2019-03-05,112.25,111.23,111.7,19538318
565,2019-03-04,113.02,110.8,112.26,26608014
566,2019-03-01,112.89,111.665,112.53,23501169
567,2019-02-28,112.04,111.73,112.03,29083934
568,2019-02-27,111.69,110.88,112.17,21487062
569,2019-02-26,111.26,111.17,112.36,21536733
570,2019-02-25,111.76,111.26,111.59,23750599
571,2019-02-22,110.05,109.82,110.97,27763218
572,2019-02-21,106.9,106.87,109.41,29063231
573,2019-02-20,107.86,106.29,107.15,21607671
574,2019-02-19,107.79,107.78,108.17,18038460
575,2019-02-15,107.91,107.3624,108.22,26606886
576,2019-02-14,106.31,105.66,106.9,21784703
577,2019-02-13,107.5,106.71,106.81,18394869
578,2019-02-12,106.14,105.48,106.89,25056595
579,2019-02-11,106.2,104.965,105.25,18914123
580,2019-02-08,104.39,104.2603,105.67,21461093
581,2019-02-07,105.185,104.29,105.27,29760697
582,2019-02-06,107.0,105.53,106.03,20609759
583,2019-02-05,106.06,105.96,107.22,27325365
584,2019-02-04,102.87,102.77,105.74,31315282
585,2019-02-01,103.775,102.35,102.78,35535690
586,2019-01-31,103.8,103.18,104.43,55636391
587,2019-01-30,104.62,104.33,106.38,49471866
588,2019-01-29,104.88,102.17,102.94,31490547
589,2019-01-28,106.26,104.66,105.08,29476719
590,2019-01-25,107.24,106.59,107.17,31218193
591,2019-01-24,106.86,105.34,106.2,23164838
592,2019-01-23,106.12,105.34,106.71,25874294
593,2019-01-22,106.75,104.86,105.68,32371253
594,2019-01-18,107.46,105.91,107.71,37427587
595,2019-01-17,105.0,104.76,106.12,28393015
596,2019-01-16,105.26,104.96,105.38,29853865
597,2019-01-15,102.51,101.88,105.01,31587616
598,2019-01-14,101.9,101.26,102.05,28437079
599,2019-01-11,103.19,101.64,102.8,28314202
600,2019-01-10,103.22,102.38,103.6,30067556
601,2019-01-09,103.86,103.2445,104.27,32280840
602,2019-01-08,103.04,101.7134,102.8,31514415
603,2019-01-07,101.64,100.98,102.06,35656136
604,2019-01-04,99.72,98.93,101.93,44060620
605,2019-01-03,100.1,97.2,97.4,42578410
606,2019-01-02,99.55,98.94,101.12,35329345
607,2018-12-31,101.29,100.44,101.57,33173765
608,2018-12-28,102.09,99.52,100.39,38169312
609,2018-12-27,99.3,96.4,101.18,49498509
610,2018-12-26,95.14,93.96,100.56,51634793
611,2018-12-24,97.68,93.98,94.13,43935192
612,2018-12-21,101.63,97.46,98.23,111242070
613,2018-12-20,103.05,98.78,101.51,70334184
614,2018-12-19,103.65,101.35,103.69,68198186
615,2018-12-18,103.75,102.52,103.97,49319196
616,2018-12-17,105.41,101.71,102.89,56957314
617,2018-12-14,108.25,105.5,106.03,47043136
618,2018-12-13,109.58,108.63,109.45,31333362
619,2018-12-12,110.89,109.04,109.08,36183020
620,2018-12-11,109.8,107.44,108.59,42381947
621,2018-12-10,104.8,103.89,107.59,40801525
622,2018-12-07,108.38,104.3,104.82,45044937
623,2018-12-06,105.82,105.0,109.19,49107431
624,2018-12-04,111.94,108.2115,108.52,45196984
625,2018-12-03,113.0,110.73,112.09,34732772
626,2018-11-30,110.7,109.36,110.89,33665624
627,2018-11-29,110.33,109.03,110.19,28123195
628,2018-11-28,107.89,107.86,111.12,46788461
629,2018-11-27,106.27,105.36,107.14,29124486
630,2018-11-26,104.79,104.58,106.47,32336165
631,2018-11-23,102.17,102.0,103.07,13823099
632,2018-11-21,103.6,102.24,103.11,28130621
633,2018-11-20,101.8,99.3528,101.71,64052457
634,2018-11-19,108.27,103.55,104.62,44773899
635,2018-11-16,107.08,106.8,108.29,33502121
636,2018-11-15,104.99,103.91,107.28,38505165
637,2018-11-14,108.1,104.47,104.97,39495141
638,2018-11-13,107.55,106.64,106.94,35374583
639,2018-11-12,109.42,106.1,106.87,33621807
640,2018-11-09,110.85,108.76,109.57,32039223
641,2018-11-08,111.8,110.91,111.75,25644105
642,2018-11-07,109.44,109.4,111.96,37901704
643,2018-11-06,107.38,106.28,107.72,24340248
644,2018-11-05,106.37,105.9,107.51,27922144
645,2018-11-02,106.48,104.975,106.16,37680194
646,2018-11-01,107.05,105.53,105.92,33384201
647,2018-10-31,105.435,105.39,106.81,51062383
648,2018-10-30,103.66,100.11,103.73,65350878
649,2018-10-29,108.105,101.63,103.85,55162001
650,2018-10-26,105.69,104.76,106.96,55523104
651,2018-10-25,106.55,106.15,108.3,61646819
652,2018-10-24,108.41,101.5901,102.32,63897759
653,2018-10-23,107.77,105.11,108.1,43770429
654,2018-10-22,109.32,108.24,109.63,26545607
655,2018-10-19,108.93,108.21,108.66,32785475
656,2018-10-18,110.1,107.83,108.5,32506192
657,2018-10-17,111.68,109.5482,110.71,26548243
658,2018-10-16,109.54,108.95,111.0,31610164
659,2018-10-15,108.91,106.9468,107.6,32068103
660,2018-10-12,109.01,107.12,109.57,47742109
661,2018-10-11,105.35,104.2,105.91,63904282
662,2018-10-10,111.24,105.79,106.16,61376315
663,2018-10-09,111.14,110.8,112.26,26198594
664,2018-10-08,111.66,109.34,110.85,29640588
665,2018-10-05,112.63,110.64,112.13,29068859
666,2018-10-04,114.61,111.63,112.79,34821717
667,2018-10-03,115.42,114.93,115.17,16648018
668,2018-10-02,115.3,114.44,115.15,20787239
669,2018-10-01,114.75,114.73,115.61,18883079
670,2018-09-28,114.19,113.68,114.37,21647811
671,2018-09-27,114.78,114.2,114.41,19091299
672,2018-09-26,114.47,113.74,113.98,19352025
673,2018-09-25,114.8,113.75,114.45,22668014
674,2018-09-24,113.03,112.2175,114.67,27334460
675,2018-09-21,114.0,113.51,114.26,71229698
676,2018-09-20,112.28,111.93,113.57,23714512
677,2018-09-19,113.05,111.035,111.7,21728429
678,2018-09-18,112.19,111.72,113.21,22170934
679,2018-09-17,113.69,111.86,112.14,20736516
680,2018-09-14,113.36,112.44,113.37,19122349
681,2018-09-13,112.12,112.12,112.91,26055620
682,2018-09-12,111.43,110.51,111.71,18891064
683,2018-09-11,108.9,108.89,111.24,24301774
684,2018-09-10,108.84,108.36,109.38,20727906
685,2018-09-07,108.23,107.23,108.21,22498646
686,2018-09-06,108.25,107.51,108.74,23477624
687,2018-09-05,111.01,108.1,108.49,32872352
688,2018-09-04,110.85,110.22,111.71,22634641
689,2018-08-31,111.685,111.515,112.33,23222713
690,2018-08-30,111.67,111.44,111.95,22798702
691,2018-08-29,110.45,110.27,112.02,20818044
692,2018-08-28,109.94,109.79,110.26,19151528
693,2018-08-27,109.27,108.51,109.6,19662331
694,2018-08-24,107.67,107.56,108.4,17234020
695,2018-08-23,107.15,106.87,107.56,18167723
696,2018-08-22,105.85,105.78,107.06,18000639
697,2018-08-21,106.92,105.85,105.98,22881861
698,2018-08-20,107.51,106.48,106.87,17914201
699,2018-08-17,107.36,106.69,107.58,18061512
700,2018-08-16,108.3,107.3,107.64,21384289
701,2018-08-15,108.49,106.82,107.66,29982806
702,2018-08-14,108.56,108.04,109.56,16788314
703,2018-08-13,109.24,108.1,108.21,18474884
704,2018-08-10,109.42,108.38,109.0,18183724
705,2018-08-09,109.71,109.6,109.67,13677211
706,2018-08-08,109.33,108.7599,109.49,15487502
707,2018-08-07,108.56,108.17,108.88,16080214
708,2018-08-06,108.12,107.559,108.13,20265947
709,2018-08-03,107.8,106.82,108.04,18659599
710,2018-08-02,105.4,104.84,107.57,26104258
711,2018-08-01,106.03,105.42,106.28,23628699
712,2018-07-31,106.49,105.38,106.08,27655152
713,2018-07-30,107.19,104.76,105.37,34668327
714,2018-07-27,110.18,106.14,107.68,37005292
715,2018-07-26,110.74,109.5,109.62,31372110
716,2018-07-25,107.955,107.6,110.83,30798058
717,2018-07-24,108.57,107.26,107.66,26316619
718,2018-07-23,106.3,106.13,107.97,29706955
719,2018-07-20,108.08,106.08,106.27,56038827
720,2018-07-19,104.93,103.89,104.4,40171646
721,2018-07-18,105.94,104.715,105.12,29493927
722,2018-07-17,104.61,104.32,105.95,25901726
723,2018-07-16,105.4,104.515,104.91,21786912
724,2018-07-13,104.37,104.09,105.43,24653500
725,2018-07-12,102.77,102.73,104.19,24335929
726,2018-07-11,101.15,101.1,101.98,19644648
727,2018-07-10,102.0,101.86,102.12,19293140
728,2018-07-09,101.6452,101.251,101.85,18211980
729,2018-07-06,99.885,99.67,101.16,19234627
730,2018-07-05,99.5,99.0299,99.76,18977402
731,2018-07-03,100.48,98.94,99.05,14670275
732,2018-07-02,98.1,98.0,100.01,19564521
733,2018-06-29,98.93,98.33,98.61,28053214
734,2018-06-28,97.38,97.26,98.63,26650671
735,2018-06-27,99.58,97.4,97.54,31298386
736,2018-06-26,98.82,98.75,99.08,26897244
737,2018-06-25,100.0,97.3,98.39,35433333
738,2018-06-22,100.41,99.625,100.41,38923105
739,2018-06-21,102.075,100.88,101.14,23198188
740,2018-06-20,101.37,101.12,101.87,26180792
741,2018-06-19,99.65,99.5,100.86,28653087
742,2018-06-18,100.01,99.42,100.86,23586037
743,2018-06-15,101.51,100.07,100.13,65738585
744,2018-06-14,101.65,101.0,101.42,25691811
745,2018-06-13,101.72,100.56,100.85,29492875
746,2018-06-12,101.1,100.75,101.31,18325228
747,2018-06-11,101.37,100.67,101.05,23490894
748,2018-06-08,101.0924,100.54,101.63,22165128
749,2018-06-07,102.65,100.38,100.88,28232197
750,2018-06-06,102.48,101.9,102.49,21122917
751,2018-06-05,102.0,101.53,102.19,23514402
752,2018-06-04,101.26,100.851,101.67,27281623
753,2018-06-01,99.2798,99.17,100.79,28655624
754,2018-05-31,99.29,98.61,98.84,34140891
755,2018-05-30,98.31,97.91,98.95,22158528
756,2018-05-29,97.84,97.23,98.01,28670981
757,2018-05-25,98.3,97.86,98.36,18363918
758,2018-05-24,98.725,96.81,98.31,26649287
759,2018-05-23,96.71,96.32,98.66,21251222
760,2018-05-22,97.68,97.2,97.5,15441189
761,2018-05-21,97.0,96.8,97.6,19422467
762,2018-05-18,96.01,96.01,96.36,17865840
763,2018-05-17,96.76,95.83,96.18,17246716
764,2018-05-16,97.36,96.615,97.15,17384742
765,2018-05-15,97.24,96.34,97.32,24594010
766,2018-05-14,97.92,97.31,98.03,19454124
767,2018-05-11,97.8,97.04,97.7,16778316
768,2018-05-10,97.46,97.05,97.91,22388119
769,2018-05-09,96.01,95.05,96.94,27327410
770,2018-05-08,95.8456,95.0631,95.81,23484589
771,2018-05-07,95.17,95.1,96.22,24242019
772,2018-05-04,93.32,92.92,95.16,22531325
773,2018-05-03,92.96,92.45,94.07,31142497
774,2018-05-02,94.99,93.19,93.51,27471002
775,2018-05-01,93.21,92.79,95.0,31408927
776,2018-04-30,96.33,93.15,93.52,41523605
777,2018-04-27,97.6,93.91,95.82,48272780
778,2018-04-26,93.55,93.1,94.26,42529043
779,2018-04-25,93.3,90.28,92.31,33729257
780,2018-04-24,96.242,92.41,93.12,34524799
781,2018-04-23,95.7436,94.63,95.35,22331829
782,2018-04-20,95.91,94.05,95.0,31154377
783,2018-04-19,96.44,95.34,96.11,23552541
784,2018-04-18,96.22,95.52,96.44,21043287
785,2018-04-17,95.0,94.88,96.07,26771000
786,2018-04-16,94.07,93.42,94.17,20288083
787,2018-04-13,94.05,92.44,93.08,23346063
788,2018-04-12,92.43,92.43,93.58,26758879
789,2018-04-11,92.01,91.48,91.86,24872110
790,2018-04-10,92.39,91.64,92.88,26939883
791,2018-04-09,91.04,90.62,90.77,31533943
792,2018-04-06,91.49,89.48,90.23,38026000
793,2018-04-05,92.435,91.4,92.38,29771881
794,2018-04-04,87.85,87.73,92.33,35559956
795,2018-04-03,89.575,87.89,89.71,37213837
796,2018-04-02,90.47,87.51,88.52,48515417
797,2018-03-29,90.18,88.4,91.27,45867548
798,2018-03-28,89.82,88.873,89.39,52501146
799,2018-03-27,94.94,88.51,89.47,56569011
800,2018-03-26,90.61,90.4,93.78,56396780
801,2018-03-23,89.5,87.08,87.18,44068949
802,2018-03-22,91.265,89.66,89.79,38604715
803,2018-03-21,92.93,92.21,92.48,24457082
804,2018-03-20,93.05,93.0,93.13,23075240
805,2018-03-19,93.74,92.11,92.89,33344085
806,2018-03-16,94.68,93.92,94.6,49081279
807,2018-03-15,93.53,92.83,94.18,27610998
808,2018-03-14,95.12,93.5,93.85,32131981
809,2018-03-13,97.0,93.97,94.41,35387817
810,2018-03-12,96.5,96.04,96.77,26073742
811,2018-03-09,95.29,95.0,96.54,36937254
812,2018-03-08,94.27,93.765,94.43,25887828
813,2018-03-07,93.16,92.43,93.86,26716127
814,2018-03-06,94.34,92.941,93.32,22175776
815,2018-03-05,92.34,92.26,93.64,23901578
816,2018-03-02,91.58,90.86,93.05,32830389
817,2018-03-01,93.99,91.84,92.85,37135561
818,2018-02-28,94.84,93.63,93.77,31167338
819,2018-02-27,95.74,94.2,94.2,25869119
820,2018-02-26,94.4,94.25,95.42,30199846
821,2018-02-23,92.75,92.36,94.06,26329226
822,2018-02-22,92.05,91.36,91.73,24392753
823,2018-02-21,92.98,91.49,91.49,26922503
824,2018-02-20,91.475,91.01,92.72,30911725
825,2018-02-16,92.45,91.8,92.0,30596919
826,2018-02-15,91.21,90.62,92.66,27823866
827,2018-02-14,88.51,88.41,90.81,34960912
828,2018-02-13,88.93,87.8,89.83,26407702
829,2018-02-12,88.735,87.9295,89.13,35720341
830,2018-02-09,86.3,83.83,88.18,63499065
831,2018-02-08,89.71,84.76,85.01,55628657
832,2018-02-07,90.49,89.2,89.61,41107592
833,2018-02-06,86.89,85.25,91.33,67998564
834,2018-02-05,90.56,88.0,88.0,51031465
835,2018-02-02,93.64,91.5,91.78,47867753
836,2018-02-01,94.79,93.5813,94.26,47227882
837,2018-01-31,93.75,93.51,95.01,48756338
838,2018-01-30,93.3,92.1,92.74,38635053
839,2018-01-29,95.14,93.72,93.92,31569940
840,2018-01-26,93.12,92.58,94.06,29172167
841,2018-01-25,92.465,91.93,92.33,26383238
842,2018-01-24,92.55,91.58,91.82,33277483
843,2018-01-23,91.9,91.54,91.9,23412841
844,2018-01-22,90.0,89.74,91.61,23601555
845,2018-01-19,90.14,89.66,90.0,36875013
846,2018-01-18,89.8,89.66,90.1,24159683
847,2018-01-17,89.08,88.75,90.14,25621164
848,2018-01-16,90.1,88.0104,88.35,36599736
849,2018-01-12,88.67,88.45,89.6,24271531
850,2018-01-11,88.13,87.24,88.08,17808877
851,2018-01-10,87.86,87.41,87.82,18652201
852,2018-01-09,88.65,87.86,88.22,19484317
853,2018-01-08,88.2,87.6046,88.28,22113049
854,2018-01-05,87.66,87.43,88.19,23407110
855,2018-01-04,86.59,86.57,87.11,21911974
856,2018-01-03,86.055,85.97,86.35,26061439
857,2018-01-02,86.125,85.5,85.95,22483797
858,2017-12-29,85.63,85.5,85.54,18717406
859,2017-12-28,85.9,85.55,85.72,10594344
860,2017-12-27,85.65,85.215,85.71,14678025
861,2017-12-26,85.31,85.03,85.4,9891237
862,2017-12-22,85.4,84.92,85.51,14145841
863,2017-12-21,86.05,85.4,85.5,17990745
864,2017-12-20,86.2,84.71,85.52,23674931
865,2017-12-19,86.35,85.27,85.83,23524787
866,2017-12-18,87.12,86.23,86.38,22283752
867,2017-12-15,85.26,84.88,86.85,53936687
868,2017-12-14,85.43,84.53,84.69,19305961
869,2017-12-13,85.74,85.17,85.35,22062679
870,2017-12-12,85.31,85.08,85.58,23924105
871,2017-12-11,84.29,84.12,85.23,22857854
872,2017-12-08,83.63,83.33,84.16,24489106
873,2017-12-07,82.54,82.0,82.49,23184547
874,2017-12-06,81.55,81.43,82.78,26162054
875,2017-12-05,81.34,80.9801,81.59,26152261
876,2017-12-04,84.42,80.7,81.08,39094880
877,2017-12-01,83.6,83.22,84.26,29532132
878,2017-11-30,83.51,83.34,84.17,33054647
879,2017-11-29,84.71,83.175,83.34,27381109
880,2017-11-28,84.07,84.02,84.88,21925959
881,2017-11-27,83.31,83.3,83.87,18265242
882,2017-11-24,83.01,82.78,83.26,7425603
883,2017-11-22,83.83,83.04,83.11,20553089
884,2017-11-21,82.74,82.74,83.72,21237454
885,2017-11-20,82.4,82.25,82.53,16314978
886,2017-11-17,83.12,82.24,82.4,22078993
887,2017-11-16,83.1,82.94,83.2,20962750
888,2017-11-15,83.47,82.69,82.98,19383102
889,2017-11-14,83.5,82.98,84.05,18801280
890,2017-11-13,83.66,83.46,83.93,14196896
891,2017-11-10,83.79,83.23,83.87,19397793
892,2017-11-09,84.11,82.9,84.09,21178356
893,2017-11-08,84.14,83.83,84.56,18034170
894,2017-11-07,84.77,83.93,84.27,17939727
895,2017-11-06,84.2,84.0825,84.47,19860852
896,2017-11-03,84.08,83.4,84.14,17633543
897,2017-11-02,83.35,83.12,84.05,23992945
898,2017-11-01,83.68,82.88,83.18,22307371
899,2017-10-31,84.36,83.11,83.18,27086575
900,2017-10-30,83.7,83.105,83.89,31756653
901,2017-10-27,84.37,83.61,83.81,71066729
902,2017-10-26,79.2,78.75,78.76,32120717
903,2017-10-25,78.58,78.01,78.63,20410808
904,2017-10-24,78.9,78.46,78.86,17517182
905,2017-10-23,78.99,78.76,78.83,20627173
906,2017-10-20,78.32,78.22,78.81,22866426
907,2017-10-19,77.57,77.35,77.91,15092758
908,2017-10-18,77.67,77.37,77.61,13300701
909,2017-10-17,77.47,77.25,77.59,16823989
910,2017-10-16,77.42,77.35,77.65,12380093
911,2017-10-13,77.59,77.29,77.49,15335742
912,2017-10-12,76.49,76.37,77.12,16876538
913,2017-10-11,76.36,75.95,76.42,15388898
914,2017-10-10,76.33,76.14,76.29,13944545
915,2017-10-09,75.97,75.86,76.29,11386502
916,2017-10-06,75.67,75.54,76.0,13959814
917,2017-10-05,75.22,74.96,75.97,21195261
918,2017-10-04,74.0,73.71,74.69,13317681
919,2017-10-03,74.67,74.195,74.26,12190403
920,2017-10-02,74.71,74.295,74.61,15304762
921,2017-09-29,73.94,73.88,74.49,17079114
922,2017-09-28,73.54,73.31,73.87,10883787
923,2017-09-27,73.55,73.17,73.85,19565135
924,2017-09-26,73.67,72.99,73.26,18019577
925,2017-09-25,74.09,72.92,73.26,24149163
926,2017-09-22,73.99,73.85,74.41,14095406
927,2017-09-21,75.11,74.11,74.21,19172812
928,2017-09-20,75.35,74.31,74.94,20789690
929,2017-09-19,75.21,75.01,75.44,15769510
930,2017-09-18,75.23,75.04,75.16,23305606
931,2017-09-15,74.83,74.07,75.31,38388474
932,2017-09-14,75.0,74.52,74.77,15687056
933,2017-09-13,74.93,74.55,75.21,13380802
934,2017-09-12,74.76,74.37,74.68,14394850
935,2017-09-11,74.31,74.31,74.76,17910383
936,2017-09-08,74.33,73.84,73.98,14703816
937,2017-09-07,73.68,73.6,74.34,17471200
938,2017-09-06,73.74,73.35,73.4,16535785
939,2017-09-05,73.34,72.98,73.61,22242384
940,2017-09-01,74.71,73.64,73.94,21736161
941,2017-08-31,74.03,73.8,74.77,27652811
942,2017-08-30,73.01,72.8293,74.01,16897801
943,2017-08-29,72.25,72.05,73.05,11478382
944,2017-08-28,73.06,72.55,72.83,14569715
945,2017-08-25,72.86,72.48,72.82,12794301
946,2017-08-24,72.74,72.07,72.69,17098282
947,2017-08-23,72.96,72.53,72.72,13766507
948,2017-08-22,72.35,72.35,73.16,14343674
949,2017-08-21,72.47,71.7,72.15,17734767
950,2017-08-18,72.27,71.93,72.49,18761491
951,2017-08-17,73.58,72.4,72.4,22977519
952,2017-08-16,73.34,73.17,73.65,18150402
953,2017-08-15,73.59,73.04,73.22,19181402
954,2017-08-14,73.06,72.95,73.59,20096592
955,2017-08-11,71.61,71.28,72.5,21443675
956,2017-08-10,71.9,71.35,71.41,24734461
957,2017-08-09,72.25,72.05,72.47,22213410
958,2017-08-08,72.09,71.75,72.79,22044587
959,2017-08-07,72.8,72.26,72.4,18705681
960,2017-08-04,72.4,72.24,72.68,22578952
961,2017-08-03,72.19,71.845,72.15,18214424
962,2017-08-02,72.55,71.445,72.26,26499158
963,2017-08-01,73.1,72.49,72.58,20823890
964,2017-07-31,73.3,72.41,72.7,23600054
965,2017-07-28,72.67,72.54,73.04,18306680
966,2017-07-27,73.76,72.32,73.16,36844220
967,2017-07-26,74.34,73.81,74.05,16252233
968,2017-07-25,73.8,73.5,74.19,22018681
969,2017-07-24,73.53,73.13,73.6,21394826
970,2017-07-21,73.45,73.17,73.79,46717082
971,2017-07-20,74.18,73.28,74.22,42361025
972,2017-07-19,73.5,73.45,73.86,22416222
973,2017-07-18,73.09,72.66,73.3,26435296
974,2017-07-17,72.8,72.72,73.35,21803907
975,2017-07-14,72.24,71.96,72.78,25868086
976,2017-07-13,71.5,71.31,71.77,20269816
977,2017-07-12,70.69,70.55,71.15,17750925
978,2017-07-11,70.0,69.75,69.99,17460022
979,2017-07-10,69.46,69.2,69.98,15014503
980,2017-07-07,68.7,68.7,69.46,16878317
981,2017-07-06,68.27,68.12,68.57,21117572
982,2017-07-05,68.255,68.22,69.08,21176272
983,2017-06-30,68.78,68.74,68.93,24161068
984,2017-06-29,69.38,68.09,68.49,28918715
985,2017-06-28,69.21,68.79,69.8,25806200
986,2017-06-27,70.11,69.18,69.21,25215128
987,2017-06-26,71.4,70.445,70.53,19606974
988,2017-06-23,70.09,69.92,71.21,27617291
989,2017-06-22,70.54,69.71,70.26,22965738
990,2017-06-21,70.21,69.94,70.27,19891051
991,2017-06-20,70.82,69.87,69.91,21512231
992,2017-06-19,70.5,70.35,70.87,23798268
993,2017-06-16,69.73,69.22,70.0,48345085
994,2017-06-15,69.27,68.8,69.9,26068709
995,2017-06-14,70.91,69.43,70.27,25510685
996,2017-06-13,70.02,69.96,70.65,25258614
997,2017-06-12,69.25,68.13,69.78,47761743
998,2017-06-09,72.035,68.59,70.32,49187396
999,2017-06-08,72.51,71.5,71.95,24588270
1000,2017-06-07,72.635,71.95,72.39,22301765
1001,2017-06-06,72.3,72.27,72.52,31511065
1002,2017-06-05,71.97,71.81,72.28,33316760
1003,2017-06-02,70.44,70.24,71.76,34770261
1004,2017-06-01,70.24,69.451,70.1,21603601
1005,2017-05-31,70.53,69.81,69.84,30436364
1006,2017-05-30,69.79,69.77,70.41,17072838
1007,2017-05-26,69.8,69.52,69.96,19827923
1008,2017-05-25,68.97,68.91,69.62,21854095
1009,2017-05-24,68.87,68.45,68.77,14666865
1010,2017-05-23,68.72,68.38,68.68,15425824
1011,2017-05-22,67.89,67.5,68.45,16237550
1012,2017-05-19,67.5,67.43,67.69,26961119
1013,2017-05-18,67.4,67.14,67.71,25201274
1014,2017-05-17,68.89,67.43,67.48,30548781
1015,2017-05-16,68.23,68.16,69.41,34956038
1016,2017-05-15,68.14,67.57,68.43,31530301
1017,2017-05-12,68.61,68.04,68.38,18714123
1018,2017-05-11,68.36,68.12,68.46,28789413
1019,2017-05-10,68.99,68.92,69.31,17977830
1020,2017-05-09,68.86,68.68,69.04,22858414
1021,2017-05-08,68.97,68.42,68.94,18566087
1022,2017-05-05,68.9,68.485,69.0,19128782
1023,2017-05-04,69.03,68.64,68.81,21749409
1024,2017-05-03,69.38,68.71,69.08,28927973
1025,2017-05-02,69.71,69.13,69.3,23906119
1026,2017-05-01,68.68,68.5,69.41,31954362
1027,2017-04-28,68.91,67.69,68.46,39548818
1028,2017-04-27,68.15,67.58,68.27,34970953
1029,2017-04-26,68.08,67.62,67.83,26190770
1030,2017-04-25,67.9,67.6,67.92,30242730
1031,2017-04-24,67.48,67.1,67.53,29769976
1032,2017-04-21,65.67,65.45,66.4,32522645
1033,2017-04-20,65.46,65.14,65.5,22299477
1034,2017-04-19,65.65,64.89,65.04,26992771
1035,2017-04-18,65.33,65.16,65.39,15155611
1036,2017-04-17,65.04,65.01,65.48,16689265
1037,2017-04-13,65.29,64.95,64.95,17896483
1038,2017-04-12,65.42,65.11,65.23,17108513
1039,2017-04-11,65.6,64.85,65.48,18791533
1040,2017-04-10,65.61,65.36,65.53,17952742
1041,2017-04-07,65.85,65.44,65.68,14108533
1042,2017-04-06,65.6,65.48,65.73,18103453
1043,2017-04-05,66.3,65.4443,65.56,21448594
1044,2017-04-04,65.39,65.28,65.73,12997449
1045,2017-04-03,65.81,65.19,65.55,20400871
1046,2017-03-31,65.65,65.45,65.86,21040331
1047,2017-03-30,65.42,65.36,65.71,15122823
1048,2017-03-29,65.12,64.9475,65.47,13618424
1049,2017-03-28,64.96,64.65,65.29,20080358
1050,2017-03-27,64.63,64.35,65.1,18614662
1051,2017-03-24,65.12,64.76,64.98,22617105
1052,2017-03-23,64.94,64.765,64.87,19269203
1053,2017-03-22,64.12,64.12,65.03,20680015
1054,2017-03-21,65.19,64.13,64.21,26640480
1055,2017-03-20,64.91,64.72,64.93,14598083
1056,2017-03-17,64.91,64.68,64.87,49219686
1057,2017-03-16,64.75,64.3,64.64,20674296
1058,2017-03-15,64.55,64.25,64.75,24833810
1059,2017-03-14,64.53,64.15,64.41,14280202
1060,2017-03-13,65.01,64.57,64.71,20100035
1061,2017-03-10,65.11,64.75,64.93,19538245
1062,2017-03-09,65.19,64.48,64.73,19846832
1063,2017-03-08,64.26,64.25,64.99,21510907
1064,2017-03-07,64.19,64.19,64.4,18520987
1065,2017-03-06,63.97,63.81,64.27,18750255
1066,2017-03-03,63.99,63.62,64.25,18139405
1067,2017-03-02,64.69,63.88,64.01,24539597
1068,2017-03-01,64.13,64.0218,64.94,26937459
1069,2017-02-28,64.08,63.76,63.98,23239825
1070,2017-02-27,64.54,64.045,64.23,15871507
1071,2017-02-24,64.53,64.135,64.62,21796800
1072,2017-02-23,64.42,64.195,64.62,20273128
1073,2017-02-22,64.33,64.05,64.36,19292651
1074,2017-02-21,64.61,64.45,64.49,20655869
1075,2017-02-17,64.47,64.3,64.62,21248818
1076,2017-02-16,64.74,64.44,64.52,20546345
1077,2017-02-15,64.5,64.155,64.53,17005157
1078,2017-02-14,64.41,64.02,64.57,23108426
1079,2017-02-13,64.24,64.13,64.72,22920101
1080,2017-02-10,64.25,63.975,64.0,18170729
1081,2017-02-09,63.52,63.32,64.06,22644443
1082,2017-02-08,63.57,63.22,63.34,18096358
1083,2017-02-07,63.74,63.23,63.43,20277226
1084,2017-02-06,63.5,63.14,63.64,19796360
1085,2017-02-03,63.5,63.07,63.68,30301759
1086,2017-02-02,63.25,62.75,63.17,45827013
1087,2017-02-01,64.355,63.47,63.58,39671528
1088,2017-01-31,64.86,64.26,64.65,25270549
1089,2017-01-30,65.69,64.8,65.13,31651445
1090,2017-01-27,65.39,64.89,65.78,44817972
1091,2017-01-26,64.12,63.55,64.27,43554645
1092,2017-01-25,63.95,63.45,63.68,24654933
1093,2017-01-24,63.2,62.94,63.52,24672940
1094,2017-01-23,62.7,62.57,62.96,23097581
1095,2017-01-20,62.67,62.37,62.74,30213462
1096,2017-01-19,62.24,62.195,62.3,18451655
1097,2017-01-18,62.67,62.12,62.5,19670102
1098,2017-01-17,62.68,62.03,62.53,20663983
1099,2017-01-13,62.62,62.35,62.7,19422310
1100,2017-01-12,63.06,61.95,62.61,20968223
1101,2017-01-11,62.61,62.43,63.19,21517335
1102,2017-01-10,62.73,62.28,62.62,18593004
1103,2017-01-09,62.76,62.54,62.64,20382730
1104,2017-01-06,62.3,62.04,62.84,19922919
1105,2017-01-05,62.19,62.03,62.3,24875968
1106,2017-01-04,62.48,62.12,62.3,21339969
1107,2017-01-03,62.79,62.125,62.58,20694101
1108,2016-12-30,62.96,62.03,62.14,25579908
1109,2016-12-29,62.86,62.73,62.9,10250582
1110,2016-12-28,63.4,62.83,62.99,14653348
1111,2016-12-27,63.21,63.21,63.28,11763173
1112,2016-12-23,63.45,62.8,63.24,12403819
1113,2016-12-22,63.84,63.405,63.55,22176585
1114,2016-12-21,63.43,63.12,63.54,17096304
1115,2016-12-20,63.69,63.025,63.54,26028379
1116,2016-12-19,62.56,62.42,63.62,34338219
1117,2016-12-16,62.95,62.115,62.3,42453083
1118,2016-12-15,62.7,62.3,62.58,27669868
1119,2016-12-14,63.0,62.53,62.68,30352654
1120,2016-12-13,62.5,62.24,62.98,35718868
1121,2016-12-12,61.82,61.72,62.17,20198081
1122,2016-12-09,61.18,61.125,61.97,27349356
1123,2016-12-08,61.3,60.84,61.01,21220753
1124,2016-12-07,60.01,59.8,61.37,30808969
1125,2016-12-06,60.43,59.8,59.95,19907035
1126,2016-12-05,59.7,59.56,60.22,23552658
1127,2016-12-02,59.08,58.8,59.25,25515665
1128,2016-12-01,60.11,58.935,59.2,34542121
1129,2016-11-30,60.86,60.215,60.26,34655435
1130,2016-11-29,60.65,60.52,61.09,22366721
1131,2016-11-28,60.34,60.21,60.61,20732619
1132,2016-11-25,60.3,60.13,60.53,8409616
1133,2016-11-23,61.01,60.25,60.4,21848913
1134,2016-11-22,60.98,60.805,61.12,23206700
1135,2016-11-21,60.5,60.42,60.86,19652595
1136,2016-11-18,60.78,60.3,60.35,27686311
1137,2016-11-17,60.41,59.965,60.64,32132728
1138,2016-11-16,58.94,58.81,59.65,27332475
1139,2016-11-15,58.33,58.315,58.87,35904126
1140,2016-11-14,59.02,57.28,58.12,41328422
1141,2016-11-11,58.23,58.01,59.02,38767843
1142,2016-11-10,60.48,57.6302,58.7,57822394
1143,2016-11-09,60.0,59.2,60.17,49632479
1144,2016-11-08,60.55,60.15,60.47,22935355
1145,2016-11-07,59.78,59.78,60.42,31664798
1146,2016-11-04,58.65,58.52,58.71,28697016
1147,2016-11-03,59.53,59.11,59.21,21600427
1148,2016-11-02,59.82,59.3,59.43,22147005
1149,2016-11-01,59.97,59.25,59.8,24532986
1150,2016-10-31,60.16,59.92,59.92,26434697
1151,2016-10-28,60.01,59.58,59.87,33574684
1152,2016-10-27,60.61,60.09,60.1,28479856
1153,2016-10-26,60.81,60.47,60.63,29911608
1154,2016-10-25,60.85,60.8,60.99,35137164
1155,2016-10-24,59.94,59.93,61.0,54066978
1156,2016-10-21,60.28,59.485,59.66,80032206
1157,2016-10-20,57.5,56.66,57.25,49455612
1158,2016-10-19,57.47,57.395,57.53,22878397
1159,2016-10-18,57.53,57.41,57.66,19149538
1160,2016-10-17,57.36,56.87,57.22,23830014
1161,2016-10-14,57.12,57.12,57.42,27402451
1162,2016-10-13,56.7,56.315,56.92,25313748
1163,2016-10-12,57.11,56.4,57.11,22177464
1164,2016-10-11,57.89,56.89,57.19,26497418
1165,2016-10-10,57.91,57.87,58.04,18196509
1166,2016-10-07,57.85,57.42,57.8,20089020
1167,2016-10-06,57.74,57.28,57.74,16212611
1168,2016-10-05,57.29,57.26,57.64,16726411
1169,2016-10-04,57.27,56.97,57.24,20085874
1170,2016-10-03,57.405,57.06,57.42,19189515
1171,2016-09-30,57.57,57.34,57.6,29910788
1172,2016-09-29,57.81,57.21,57.4,25463536
1173,2016-09-28,57.88,57.67,58.03,20536400
1174,2016-09-27,56.93,56.681,57.95,28065071
1175,2016-09-26,57.08,56.83,56.9,21688720
1176,2016-09-23,57.87,57.38,57.43,19955336
1177,2016-09-22,57.92,57.63,57.82,19822203
1178,2016-09-21,57.51,57.08,57.76,33707272
1179,2016-09-20,57.35,56.75,56.81,17383982
1180,2016-09-19,57.27,56.85,56.93,20937104
1181,2016-09-16,57.63,56.75,57.25,44606965
1182,2016-09-15,56.15,55.98,57.19,27062614
1183,2016-09-14,56.39,56.03,56.26,24274273
1184,2016-09-13,56.5,56.05,56.53,30130213
1185,2016-09-12,56.0,55.61,57.05,29302962
1186,2016-09-09,56.79,56.21,56.21,35113934
1187,2016-09-08,57.63,57.18,57.43,20146083
1188,2016-09-07,57.47,57.405,57.66,17493359
1189,2016-09-06,57.78,57.21,57.61,16278416
1190,2016-09-02,57.67,57.42,57.67,18900489
1191,2016-09-01,57.01,57.01,57.59,26075363
1192,2016-08-31,57.65,57.3,57.46,20860269
1193,2016-08-30,57.98,57.61,57.89,16930185
1194,2016-08-29,58.18,58.1,58.1,16417207
1195,2016-08-26,58.28,57.69,58.03,20971202
1196,2016-08-25,57.88,57.78,58.17,18552579
1197,2016-08-24,57.8,57.715,57.95,18151506
1198,2016-08-23,57.9,57.85,57.89,18732373
1199,2016-08-22,57.6,57.26,57.67,15221922
1200,2016-08-19,57.43,57.2,57.62,17271044
1201,2016-08-18,57.42,57.27,57.6,14214341
1202,2016-08-17,57.54,57.23,57.56,18856423
1203,2016-08-16,57.61,57.27,57.44,20523493
1204,2016-08-15,58.01,57.96,58.12,19283902
1205,2016-08-12,58.03,57.62,57.94,21655161
1206,2016-08-11,58.03,58.03,58.3,18162301
1207,2016-08-10,58.16,57.82,58.02,15756913
1208,2016-08-09,58.17,58.02,58.2,16920721
1209,2016-08-08,58.055,57.78,58.06,19473499
1210,2016-08-05,57.65,57.45,57.96,29335221
1211,2016-08-04,56.8,56.67,57.39,26587749
1212,2016-08-03,56.68,56.49,56.97,22075616
1213,2016-08-02,56.85,56.31,56.58,35121958
1214,2016-08-01,56.6,56.14,56.58,26003419
1215,2016-07-29,56.26,56.05,56.68,30558718
1216,2016-07-28,56.0,55.72,56.21,37550411
1217,2016-07-27,56.61,56.11,56.19,32327477
1218,2016-07-26,56.52,56.51,56.76,28078995
1219,2016-07-25,56.47,56.255,56.73,25610587
1220,2016-07-22,56.08,55.78,56.57,32157167
1221,2016-07-21,55.98,55.76,55.8,32776653
1222,2016-07-20,56.15,55.53,55.91,89893301
1223,2016-07-19,53.71,52.93,53.09,53336533
1224,2016-07-18,53.7,53.55,53.96,31433864
1225,2016-07-15,53.95,53.21,53.7,32024385
1226,2016-07-14,53.84,53.58,53.74,24545520
1227,2016-07-13,53.56,53.18,53.51,25356841
1228,2016-07-12,52.94,52.785,53.21,27317555
1229,2016-07-11,52.5,52.47,52.59,22269203
1230,2016-07-08,51.73,51.55,52.3,28391026
1231,2016-07-07,51.42,51.07,51.38,19585194
1232,2016-07-06,50.78,50.39,51.38,28167461
1233,2016-07-05,50.83,50.74,51.17,24806351
1234,2016-07-01,51.13,51.07,51.16,21400392
1235,2016-06-30,50.72,50.5,51.17,28527781
1236,2016-06-29,49.91,49.8,50.54,31304021
1237,2016-06-28,48.92,48.67,49.44,38140658
1238,2016-06-27,49.1,48.035,48.43,50576699
1239,2016-06-24,49.81,49.52,49.83,133502985
1240,2016-06-23,51.28,51.15,51.91,29028833
1241,2016-06-22,51.08,50.9525,50.99,28816848
1242,2016-06-21,50.2,50.16,51.19,34097825
1243,2016-06-20,50.64,50.03,50.07,35607946
1244,2016-06-17,50.41,49.82,50.13,45710516
1245,2016-06-16,49.52,49.5068,50.39,31188605
1246,2016-06-15,49.78,49.69,49.69,33757639
1247,2016-06-14,49.9,49.57,49.83,42577106
1248,2016-06-13,49.58,49.06,50.14,83217844
1249,2016-06-10,51.05,51.04,51.48,25833151
1250,2016-06-09,52.0,51.49,51.62,20305664
1251,2016-06-08,52.02,51.87,52.04,21149438
1252,2016-06-07,52.24,52.1,52.1,20866770
1253,2016-06-06,51.99,51.89,52.13,18243271
1254,2016-06-03,52.38,51.6,51.79,23368291
1255,2016-06-02,52.64,51.835,52.48,22840779
1256,2016-06-01,52.44,52.44,52.85,25324828
1257,2016-05-31,52.26,52.08,53.0,37653081