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

1		Date	Open	High	Low	Close	Volume	OpenInt
2	2731	2016-01-04	103.13	103.67	102.485	102.89	6439673	0
3	2732	2016-01-05	103.13	103.46	102.93	103.18	3500272	0
4	2733	2016-01-06	104.37	104.8	103.93	104.67	9313051	0
5	2734	2016-01-07	105.83	106.237	105.19	106.15	11719552	0
6	2735	2016-01-08	105.48	105.8	105.04	105.68	7668505	0
7	2736	2016-01-11	105.47	105.566	104.71	104.74	6272359	0
8	2737	2016-01-12	104.09	104.59	103.65	104.21	5538109	0
9	2738	2016-01-13	103.89	104.82	103.78	104.72	7323082	0
10	2739	2016-01-14	103.75	104.18	102.499	103.02	9988950	0
11	2740	2016-01-15	104.92	104.96	103.965	104.09	10052154	0
12	2741	2016-01-19	104.06	104.45	103.65	103.98	4588400	0
13	2742	2016-01-20	105.17	106.16	104.94	105.37	10117881	0
14	2743	2016-01-21	104.99	105.49	104.515	105.49	5424270	0
15	2744	2016-01-22	104.93	105.51	104.76	105.0	4185044	0
16	2745	2016-01-25	105.76	106.09	105.6	106.08	6814106	0
17	2746	2016-01-26	106.32	107.43	106.255	107.29	8441167	0
18	2747	2016-01-27	106.86	107.93	106.65	107.69	8271115	0
19	2748	2016-01-28	106.55	106.86	106.48	106.54	5913512	0
20	2749	2016-01-29	106.61	107.0	106.26	106.949	8098622	0
21	2750	2016-02-01	107.54	108.15	107.53	108.05	10471237	0
22	2751	2016-02-02	107.92	108.18	107.35	108.09	6654183	0
23	2752	2016-02-03	107.91	109.58	107.9	109.25	15783138	0
24	2753	2016-02-04	110.45	110.7	109.92	110.57	13208481	0
25	2754	2016-02-05	109.79	112.35	109.58	112.32	14769720	0
26	2755	2016-02-08	113.67	114.869	113.39	113.79	28322561	0
27	2756	2016-02-09	114.43	114.69	113.55	113.58	18154408	0
28	2757	2016-02-10	113.92	114.52	112.98	114.46	13277696	0
29	2758	2016-02-11	118.59	120.84	117.77	119.059	49089653	0
30	2759	2016-02-12	118.12	118.74	117.88	118.36	16975771	0
31	2760	2016-02-16	116.0	116.31	114.74	114.77	14588338	0
32	2761	2016-02-17	115.47	116.07	114.89	115.48	10578598	0
33	2762	2016-02-18	115.3	118.595	115.29	118.29	13580305	0
34	2763	2016-02-19	117.26	117.965	117.1	117.58	15191828	0
35	2764	2016-02-22	115.44	116.19	115.41	115.49	10675747	0
36	2765	2016-02-23	116.68	117.42	116.52	117.22	9020566	0
37	2766	2016-02-24	119.0	119.86	117.35	117.61	17933653	0
38	2767	2016-02-25	117.62	118.91	117.54	117.92	12493542	0
39	2768	2016-02-26	117.43	117.72	115.864	117.11	12499376	0
40	2769	2016-02-29	117.59	118.7	117.53	118.64	11514773	0
41	2770	2016-03-01	118.74	119.11	117.34	117.77	14131031	0
42	2771	2016-03-02	118.34	118.97	118.07	118.68	8889466	0
43	2772	2016-03-03	118.86	121.3	118.81	120.73	18709074	0
44	2773	2016-03-04	121.13	122.37	120.22	120.54	16256809	0
45	2774	2016-03-07	121.18	121.58	120.41	121.14	9347716	0
46	2775	2016-03-08	121.79	121.88	120.47	120.58	11523636	0
47	2776	2016-03-09	119.2	120.39	118.84	119.58	8669178	0
48	2777	2016-03-10	120.5	121.76	120.42	121.5	18104896	0
49	2778	2016-03-11	121.19	121.385	119.36	119.41	10808339	0
50	2779	2016-03-14	120.27	120.31	117.5	117.87	14231377	0
51	2780	2016-03-15	117.78	118.04	117.36	117.96	9941776	0
52	2781	2016-03-16	117.42	120.76	117.34	120.59	17321652	0
53	2782	2016-03-17	121.16	121.18	120.03	120.13	9912732	0
54	2783	2016-03-18	119.59	120.34	119.51	119.8	16965602	0
55	2784	2016-03-21	119.0	119.33	118.73	118.96	7239410	0
56	2785	2016-03-22	119.73	120.16	118.96	119.31	6786417	0
57	2786	2016-03-23	116.74	117.12	116.16	116.61	15991442	0
58	2787	2016-03-24	116.77	116.94	116.3	116.33	6280027	0
59	2788	2016-03-28	116.73	116.91	116.27	116.6	3876070	0
60	2789	2016-03-29	117.36	118.81	116.8	118.76	14464282	0
61	2790	2016-03-30	117.88	118.2	116.91	117.1	10756183	0
62	2791	2016-03-31	118.161	118.39	117.6	117.64	9338428	0
63	2792	2016-04-01	116.08	116.98	115.55	116.93	10397616	0
64	2793	2016-04-04	116.67	116.73	116.07	116.15	7637855	0
65	2794	2016-04-05	117.76	117.93	117.15	117.66	8857909	0
66	2795	2016-04-06	116.7	117.385	116.26	116.94	7548780	0
67	2796	2016-04-07	118.65	118.85	115.0	118.61	11897125	0
68	2797	2016-04-08	118.07	118.77	117.98	118.43	9077678	0
69	2798	2016-04-11	119.47	120.3	119.42	120.03	9830884	0
70	2799	2016-04-12	120.23	120.345	119.55	120.05	9685272	0
71	2800	2016-04-13	119.37	119.43	118.56	118.77	8832369	0
72	2801	2016-04-14	118.09	118.187	116.95	117.11	13156088	0
73	2802	2016-04-15	117.33	118.12	117.19	117.92	7831564	0
74	2803	2016-04-18	118.53	118.56	117.63	117.74	5799600	0
75	2804	2016-04-19	119.87	120.09	119.37	119.58	21022305	0
76	2805	2016-04-20	119.67	120.08	118.721	118.97	10229041	0
77	2806	2016-04-21	120.42	120.55	119.13	119.42	14600559	0
78	2807	2016-04-22	118.71	119.02	117.28	117.89	10044012	0
79	2808	2016-04-25	118.14	118.712	118.11	118.23	4366144	0
80	2809	2016-04-26	118.79	118.89	118.45	118.72	9903979	0
81	2810	2016-04-27	118.97	119.7	118.43	119.01	7967623	0
82	2811	2016-04-28	119.92	121.42	119.73	121.29	15125008	0
83	2812	2016-04-29	122.43	123.93	122.34	123.65	19034743	0
84	2813	2016-05-02	123.78	123.96	123.045	123.22	12132901	0
85	2814	2016-05-03	123.73	123.82	122.51	122.96	9062136	0
86	2815	2016-05-04	122.85	123.23	121.51	122.21	9379892	0
87	2816	2016-05-05	122.63	122.733	121.25	122.07	8834627	0
88	2817	2016-05-06	122.83	123.805	122.588	123.18	11365923	0
89	2818	2016-05-09	121.2	121.285	120.59	120.65	9223248	0
90	2819	2016-05-10	120.74	121.38	120.08	120.98	9841981	0
91	2820	2016-05-11	121.85	122.16	121.38	122.12	7576728	0
92	2821	2016-05-12	122.02	122.39	121.0	121.16	7441897	0
93	2822	2016-05-13	121.09	121.86	120.66	121.71	7667955	0
94	2823	2016-05-16	122.93	122.97	121.38	121.8	7092963	0
95	2824	2016-05-17	121.58	122.52	121.48	122.24	8601519	0
96	2825	2016-05-18	121.22	121.92	119.88	120.1	13375419	0
97	2826	2016-05-19	119.0	119.975	118.92	119.87	13914077	0
98	2827	2016-05-20	120.19	120.32	119.31	119.71	10372708	0
99	2828	2016-05-23	118.86	119.6	118.75	119.37	8618145	0
100	2829	2016-05-24	118.17	118.23	117.25	117.3	12758594	0
101	2830	2016-05-25	116.59	117.06	116.32	116.98	10493596	0
102	2831	2016-05-26	117.57	117.63	116.39	116.58	5886269	0
103	2832	2016-05-27	116.27	116.36	115.29	115.63	8685937	0
104	2833	2016-05-31	115.76	116.4	115.5	116.06	8180687	0
105	2834	2016-06-01	115.97	116.135	115.2	115.94	8391609	0
106	2835	2016-06-02	115.78	115.97	115.58	115.67	4583561	0
107	2836	2016-06-03	118.25	118.89	118.23	118.85	14584594	0
108	2837	2016-06-06	118.89	119.17	118.455	118.92	9861954	0
109	2838	2016-06-07	118.5	119.02	118.41	118.82	4602587	0
110	2839	2016-06-08	120.3	120.78	120.23	120.58	11647534	0
111	2840	2016-06-09	120.61	121.483	120.55	121.25	12158367	0
112	2841	2016-06-10	121.55	122.1	121.175	121.74	13939140	0
113	2842	2016-06-13	122.8	122.83	122.03	122.64	12588985	0
114	2843	2016-06-14	123.0	123.06	122.3	122.77	11637490	0
115	2844	2016-06-15	122.52	123.87	122.38	123.68	15037967	0
116	2845	2016-06-16	125.17	125.67	122.23	122.38	26618587	0
117	2846	2016-06-17	123.26	124.1	122.69	123.95	15566946	0
118	2847	2016-06-20	122.26	123.33	122.13	123.21	11859299	0
119	2848	2016-06-21	121.65	121.86	120.77	120.84	14581045	0
120	2849	2016-06-22	120.83	121.25	120.68	120.91	7856920	0
121	2850	2016-06-23	120.48	121.03	120.06	120.11	10683602	0
122	2851	2016-06-24	126.62	126.82	125.0	125.98	35767704	0
123	2852	2016-06-27	126.44	127.05	125.83	126.68	21390393	0
124	2853	2016-06-28	125.56	126.02	125.06	125.32	15996295	0
125	2854	2016-06-29	125.91	126.81	125.7	125.84	12211886	0
126	2855	2016-06-30	125.95	126.52	125.5	126.47	15965344	0
127	2856	2016-07-01	127.66	128.42	127.44	128.41	14938396	0
128	2857	2016-07-05	128.8	129.59	128.17	129.44	18951208	0
129	2858	2016-07-06	130.5	131.15	129.82	130.23	17374351	0
130	2859	2016-07-07	129.82	130.12	128.98	129.74	16505027	0
131	2860	2016-07-08	129.85	130.52	128.97	130.51	17633368	0
132	2861	2016-07-11	129.49	129.895	129.16	129.33	10817406	0
133	2862	2016-07-12	128.52	128.54	126.99	127.15	26447867	0
134	2863	2016-07-13	128.0	128.43	127.61	128.32	7375052	0
135	2864	2016-07-14	126.31	127.37	126.03	127.33	12126105	0
136	2865	2016-07-15	126.38	127.19	126.33	126.84	13779882	0
137	2866	2016-07-18	127.02	127.5	126.63	127.04	8475972	0
138	2867	2016-07-19	126.95	127.35	126.82	127.21	5167693	0
139	2868	2016-07-20	125.5	126.12	125.31	125.39	11737797	0
140	2869	2016-07-21	125.66	127.37	125.6	127.33	9390174	0
141	2870	2016-07-22	126.43	126.52	126.01	126.35	7715135	0
142	2871	2016-07-25	125.53	126.21	125.01	125.47	13137816	0
143	2872	2016-07-26	126.09	126.14	125.745	126.0	7610957	0
144	2873	2016-07-27	126.79	128.12	126.04	128.03	17053369	0
145	2874	2016-07-28	128.09	128.2	127.205	127.66	9252757	0
146	2875	2016-07-29	128.42	129.41	127.88	128.98	13706478	0
147	2876	2016-08-01	128.57	129.34	128.56	129.21	7108384	0
148	2877	2016-08-02	130.04	130.55	129.945	130.27	7648293	0
149	2878	2016-08-03	129.95	129.96	129.27	129.65	5007903	0
150	2879	2016-08-04	130.01	130.28	129.82	129.87	4899009	0
151	2880	2016-08-05	128.46	128.547	127.39	127.55	16204457	0
152	2881	2016-08-08	127.29	127.7	127.274	127.44	6773290	0
153	2882	2016-08-09	127.94	128.14	127.75	127.96	7493439	0
154	2883	2016-08-10	129.12	129.201	128.15	128.56	6190625	0
155	2884	2016-08-11	128.61	129.19	127.475	127.67	9759894	0
156	2885	2016-08-12	129.12	129.26	127.2	127.4	15394246	0
157	2886	2016-08-15	127.62	128.25	127.6	127.84	4522713	0
158	2887	2016-08-16	128.12	129.04	128.0	128.47	8651071	0
159	2888	2016-08-17	128.17	128.99	127.46	128.5	12031673	0
160	2889	2016-08-18	128.89	129.17	128.58	129.11	9496736	0
161	2890	2016-08-19	128.08	128.67	127.855	127.97	10893232	0
162	2891	2016-08-22	127.63	127.92	127.45	127.78	8626084	0
163	2892	2016-08-23	128.14	128.22	127.61	127.76	9036224	0
164	2893	2016-08-24	126.92	126.966	126.295	126.34	13511926	0
165	2894	2016-08-25	125.98	126.31	125.96	126.23	5924725	0
166	2895	2016-08-26	126.88	128.11	125.82	126.05	17964538	0
167	2896	2016-08-29	126.0	126.48	125.93	126.3	5553964	0
168	2897	2016-08-30	125.73	125.95	124.88	125.03	9856590	0
169	2898	2016-08-31	124.73	125.11	124.64	124.78	13309747	0
170	2899	2016-09-01	124.67	125.51	124.55	125.3	12876518	0
171	2900	2016-09-02	126.29	126.57	125.58	126.57	11314111	0
172	2901	2016-09-06	127.4	129.08	127.27	128.71	15088212	0
173	2902	2016-09-07	128.79	128.86	128.12	128.27	8855215	0
174	2903	2016-09-08	128.16	128.52	127.4	127.59	10536712	0
175	2904	2016-09-09	127.24	127.51	126.7	126.75	12457753	0
176	2905	2016-09-12	126.31	126.92	125.97	126.59	11139834	0
177	2906	2016-09-13	126.47	126.6	125.53	125.73	8838707	0
178	2907	2016-09-14	126.1	126.54	126.03	126.18	5812239	0
179	2908	2016-09-15	125.73	126.1	124.91	125.37	12908685	0
180	2909	2016-09-16	124.81	125.245	124.67	125.06	18978551	0
181	2910	2016-09-19	125.61	125.62	125.25	125.32	4949927	0
182	2911	2016-09-20	125.31	125.59	125.17	125.44	5661103	0
183	2912	2016-09-21	126.33	127.42	125.96	127.27	13631352	0
184	2913	2016-09-22	127.57	128.2	127.5	127.57	15177483	0
185	2914	2016-09-23	127.6	127.86	127.43	127.65	7702289	0
186	2915	2016-09-26	127.96	128.035	127.42	127.55	5839256	0
187	2916	2016-09-27	126.86	126.9	126.341	126.62	6220562	0
188	2917	2016-09-28	126.25	126.4	125.73	126.22	6727736	0
189	2918	2016-09-29	125.84	126.34	125.54	126.07	7437023	0
190	2919	2016-09-30	126.52	126.55	125.235	125.64	11202915	0
191	2920	2016-10-03	125.32	125.46	124.9	125.32	9031303	0
192	2921	2016-10-04	123.16	123.18	120.86	120.97	24336790	0
193	2922	2016-10-05	121.33	121.59	120.4	120.78	14704779	0
194	2923	2016-10-06	119.69	119.98	119.24	119.66	17906750	0
195	2924	2016-10-07	120.49	120.58	118.42	119.74	17902607	0
196	2925	2016-10-10	120.16	120.42	119.92	120.16	4512348	0
197	2926	2016-10-11	119.92	120.16	119.53	119.55	6061935	0
198	2927	2016-10-12	119.72	120.07	119.289	119.74	4846567	0
199	2928	2016-10-13	120.0	120.42	119.8	120.03	7179048	0
200	2929	2016-10-14	119.37	120.16	119.29	119.36	6573284	0
201	2930	2016-10-17	119.7	119.92	119.58	119.68	4777636	0
202	2931	2016-10-18	120.08	120.64	119.82	120.42	4919386	0
203	2932	2016-10-19	121.13	121.457	120.89	121.11	6016542	0
204	2933	2016-10-20	121.39	121.59	120.63	120.74	6494516	0
205	2934	2016-10-21	120.9	120.925	120.55	120.83	6706650	0
206	2935	2016-10-24	121.28	121.3	120.16	120.56	5471884	0
207	2936	2016-10-25	120.89	121.76	120.855	121.47	6137728	0
208	2937	2016-10-26	121.37	121.53	120.61	120.79	3905102	0
209	2938	2016-10-27	121.11	121.18	120.75	121.01	4332825	0
210	2939	2016-10-28	121.2	122.48	120.81	121.58	11638942	0
211	2940	2016-10-31	121.51	122.0	121.23	121.94	7719755	0
212	2941	2016-11-01	122.8	123.21	122.57	122.73	13382157	0
213	2942	2016-11-02	123.76	124.76	123.56	123.64	15689748	0
214	2943	2016-11-03	123.36	124.33	123.35	124.3	10092347	0
215	2944	2016-11-04	124.4	124.54	124.04	124.39	8594506	0
216	2945	2016-11-07	122.66	122.71	121.88	122.15	10010279	0
217	2946	2016-11-08	122.12	123.09	121.36	121.64	9456475	0
218	2947	2016-11-09	124.3	124.35	121.105	121.56	18231955	0
219	2948	2016-11-10	121.52	121.54	119.38	119.75	22234660	0
220	2949	2016-11-11	119.65	119.69	116.23	117.1	20380652	0
221	2950	2016-11-14	116.12	117.14	115.49	116.11	20729377	0
222	2951	2016-11-15	116.46	117.24	116.29	117.12	9348572	0
223	2952	2016-11-16	117.27	117.27	116.58	116.77	5478969	0
224	2953	2016-11-17	116.91	117.22	115.44	116.17	10340019	0
225	2954	2016-11-18	115.52	115.77	114.96	115.15	9873107	0
226	2955	2016-11-21	115.72	115.94	115.29	115.58	6621191	0
227	2956	2016-11-22	115.72	115.79	114.98	115.54	6387614	0
228	2957	2016-11-23	113.87	113.88	112.65	113.25	20969154	0
229	2958	2016-11-25	113.42	113.51	112.35	112.61	5345889	0
230	2959	2016-11-28	113.23	113.84	112.77	113.8	5650249	0
231	2960	2016-11-29	112.76	113.48	112.69	113.27	7430211	0
232	2961	2016-11-30	112.69	112.79	111.5	111.75	10916858	0
233	2962	2016-12-01	111.11	111.99	110.63	111.54	10232056	0
234	2963	2016-12-02	111.89	112.32	111.78	112.14	7413835	0
235	2964	2016-12-05	111.15	112.11	110.31	111.54	10186209	0
236	2965	2016-12-06	111.69	112.03	111.19	111.43	5533176	0
237	2966	2016-12-07	112.13	112.5	111.77	111.83	4898523	0
238	2967	2016-12-08	111.72	111.871	111.46	111.57	5975333	0
239	2968	2016-12-09	111.18	111.25	110.19	110.4	10507217	0
240	2969	2016-12-12	110.59	111.11	110.266	110.82	6155757	0
241	2970	2016-12-13	110.57	110.79	110.06	110.45	7960576	0
242	2971	2016-12-14	110.95	110.98	108.52	108.83	12910976	0
243	2972	2016-12-15	107.85	107.99	107.0	107.34	14421790	0
244	2973	2016-12-16	107.95	108.78	107.475	108.05	9830320	0
245	2974	2016-12-19	108.6	108.88	108.34	108.59	5337546	0
246	2975	2016-12-20	107.47	107.997	107.294	107.79	7320660	0
247	2976	2016-12-21	108.25	108.313	107.68	107.85	5105866	0
248	2977	2016-12-22	107.68	108.1	107.49	107.59	4942231	0
249	2978	2016-12-23	107.84	108.25	107.8	107.93	5011613	0
250	2979	2016-12-27	108.61	108.67	108.24	108.56	3683379	0
251	2980	2016-12-28	108.4	108.91	108.29	108.86	5088560	0
252	2981	2016-12-29	109.23	110.53	109.16	110.29	7553919	0
253	2982	2016-12-30	110.38	110.62	109.53	109.61	8873725	0
254	2983	2017-01-03	109.62	111.0	109.37	110.47	7526109	0
255	2984	2017-01-04	111.06	111.22	110.61	110.86	4882819	0
256	2985	2017-01-05	112.16	112.94	112.07	112.58	9605610	0
257	2986	2017-01-06	111.81	112.38	111.57	111.75	7680024	0
258	2987	2017-01-09	112.39	113.04	112.18	112.67	5672694	0
259	2988	2017-01-10	112.94	113.45	112.635	113.15	6087731	0
260	2989	2017-01-11	112.87	114.19	112.17	113.5	9916078	0
261	2990	2017-01-12	114.52	114.93	113.805	113.91	8454911	0
262	2991	2017-01-13	113.65	114.31	113.19	114.21	7258550	0
263	2992	2017-01-17	115.89	115.96	115.495	115.85	9134886	0
264	2993	2017-01-18	115.74	115.92	114.56	114.87	6482760	0
265	2994	2017-01-19	114.32	114.96	113.935	114.77	6433824	0
266	2995	2017-01-20	114.65	115.76	114.32	115.05	12260368	0
267	2996	2017-01-23	115.51	116.17	115.2	115.79	6345340	0
268	2997	2017-01-24	115.69	116.02	114.94	115.27	5797178	0
269	2998	2017-01-25	114.14	114.44	113.68	114.32	6690739	0
270	2999	2017-01-26	113.24	113.505	112.83	113.26	5388797	0
271	3000	2017-01-27	112.93	113.545	112.81	113.49	6683609	0
272	3001	2017-01-30	113.61	114.3	113.535	113.97	7682092	0
273	3002	2017-01-31	115.27	115.817	115.18	115.55	10406166	0
274	3003	2017-02-01	114.66	115.45	114.14	115.2	6930587	0
275	3004	2017-02-02	116.26	116.57	115.625	115.84	7185993	0
276	3005	2017-02-03	115.73	116.365	115.71	116.13	9455464	0
277	3006	2017-02-06	117.07	117.74	116.74	117.7	8534594	0
278	3007	2017-02-07	117.31	117.74	117.2	117.46	8612292	0
279	3008	2017-02-08	118.09	118.59	117.81	118.19	9626264	0
280	3009	2017-02-09	118.32	118.58	117.2	117.29	8159381	0
281	3010	2017-02-10	116.68	117.86	116.67	117.6	9070677	0
282	3011	2017-02-13	116.73	116.95	116.15	116.8	7350532	0
283	3012	2017-02-14	117.51	117.56	116.38	116.93	6924836	0
284	3013	2017-02-15	116.33	117.48	116.247	117.45	7079663	0
285	3014	2017-02-16	117.93	118.35	117.83	118.08	6377490	0
286	3015	2017-02-17	118.19	118.4	117.62	117.68	7336441	0
287	3016	2017-02-21	117.04	118.0	116.77	117.75	6164574	0
288	3017	2017-02-22	117.86	118.02	117.24	117.91	6053992	0
289	3018	2017-02-23	118.76	119.155	118.675	118.94	7494092	0
290	3019	2017-02-24	119.74	119.88	119.25	119.7	9805115	0
291	3020	2017-02-27	119.73	120.4	119.12	119.12	9248420	0
292	3021	2017-02-28	119.71	119.84	118.82	119.23	8661229	0
293	3022	2017-03-01	117.98	119.12	117.95	119.06	8677270	0
294	3023	2017-03-02	117.76	118.34	117.225	117.58	10976994	0
295	3024	2017-03-03	116.95	117.73	116.44	117.51	10661195	0
296	3025	2017-03-06	117.35	117.35	116.63	116.72	4880588	0
297	3026	2017-03-07	116.13	116.25	115.615	115.78	6800415	0
298	3027	2017-03-08	114.99	115.36	114.945	115.06	7615109	0
299	3028	2017-03-09	114.78	115.025	114.405	114.47	6408618	0
300	3029	2017-03-10	114.45	114.73	114.13	114.72	7922973	0
301	3030	2017-03-13	114.63	114.91	114.505	114.74	5805641	0
302	3031	2017-03-14	114.54	115.01	114.025	114.12	5300485	0
303	3032	2017-03-15	114.29	116.25	114.02	116.25	13522734	0
304	3033	2017-03-16	117.27	117.29	116.69	116.73	9319946	0
305	3034	2017-03-17	117.04	117.27	116.91	116.99	4682739	0
306	3035	2017-03-20	117.31	117.595	117.205	117.51	3961052	0
307	3036	2017-03-21	117.77	118.8	117.76	118.54	9567075	0
308	3037	2017-03-22	118.87	119.15	118.68	118.83	7287215	0
309	3038	2017-03-23	119.15	119.25	118.32	118.67	6194953	0
310	3039	2017-03-24	118.5	119.21	118.39	118.86	6876609	0
311	3040	2017-03-27	119.93	120.08	119.27	119.53	8518559	0
312	3041	2017-03-28	119.74	119.83	118.78	119.04	7111597	0
313	3042	2017-03-29	119.22	119.45	119.047	119.33	4910528	0
314	3043	2017-03-30	118.77	119.12	118.32	118.47	6892703	0
315	3044	2017-03-31	118.61	119.08	118.46	118.72	8518626	0
316	3045	2017-04-03	118.69	119.37	118.67	119.35	6105704	0
317	3046	2017-04-04	119.59	119.77	119.38	119.62	4686797	0
318	3047	2017-04-05	118.62	119.63	118.4	119.62	8096822	0
319	3048	2017-04-06	119.22	119.42	118.975	119.18	4608204	0
320	3049	2017-04-07	120.3	120.67	119.14	119.46	12351114	0
321	3050	2017-04-10	119.04	119.69	118.85	119.46	4621765	0
322	3051	2017-04-11	120.33	121.4	120.29	121.19	12455294	0
323	3052	2017-04-12	121.38	122.22	121.14	122.02	9480184	0
324	3053	2017-04-13	122.54	122.65	122.03	122.6	9889522	0
325	3054	2017-04-17	122.55	123.07	121.99	122.24	8467345	0
326	3055	2017-04-18	122.43	123.029	121.73	122.82	10901124	0
327	3056	2017-04-19	122.25	122.26	110.03	121.73	8465571	0
328	3057	2017-04-20	121.82	122.17	121.5	121.96	11782680	0
329	3058	2017-04-21	122.14	122.61	121.73	122.31	15583220	0
330	3059	2017-04-24	120.77	121.51	120.66	121.48	11038032	0
331	3060	2017-04-25	120.53	120.87	120.05	120.25	10340901	0
332	3061	2017-04-26	120.21	120.96	119.87	120.84	9755506	0
333	3062	2017-04-27	120.42	120.598	119.97	120.39	8263984	0
334	3063	2017-04-28	120.34	120.77	120.27	120.77	9134246	0
335	3064	2017-05-01	120.21	120.75	119.35	119.67	9331190	0
336	3065	2017-05-02	119.3	119.65	119.24	119.65	4899155	0
337	3066	2017-05-03	119.18	119.34	117.92	117.98	10807233	0
338	3067	2017-05-04	116.81	117.28	116.63	116.79	12402923	0
339	3068	2017-05-05	116.86	117.07	116.68	117.01	7127199	0
340	3069	2017-05-08	117.03	117.14	116.68	116.75	5399231	0
341	3070	2017-05-09	116.18	116.24	115.56	116.05	6731322	0
342	3071	2017-05-10	116.42	116.5	115.86	116.04	4289058	0
343	3072	2017-05-11	116.21	116.845	116.185	116.5	6269298	0
344	3073	2017-05-12	117.07	117.16	116.73	116.83	5431553	0
345	3074	2017-05-15	117.52	117.54	116.99	117.14	4481661	0
346	3075	2017-05-16	117.45	117.91	117.4	117.65	4886627	0
347	3076	2017-05-17	119.36	120.02	119.27	119.79	13903835	0
348	3077	2017-05-18	119.77	119.84	118.56	118.81	10341141	0
349	3078	2017-05-19	119.39	119.545	118.88	119.4	6786234	0
350	3079	2017-05-22	119.63	120.14	119.58	119.9	5119866	0
351	3080	2017-05-23	120.13	120.19	118.984	119.14	8302685	0
352	3081	2017-05-24	119.07	119.743	118.915	119.61	7063961	0
353	3082	2017-05-25	119.52	119.695	119.29	119.48	4098779	0
354	3083	2017-05-26	120.49	120.79	120.33	120.54	6781066	0
355	3084	2017-05-30	120.24	120.33	119.95	120.14	4507008	0
356	3085	2017-05-31	120.31	121.23	120.26	120.62	10360346	0
357	3086	2017-06-01	120.17	120.74	120.06	120.72	8651355	0
358	3087	2017-06-02	121.31	121.71	121.19	121.61	7267177	0
359	3088	2017-06-05	121.91	121.94	121.58	121.73	3977967	0
360	3089	2017-06-06	123.09	123.31	122.77	123.1	10797836	0
361	3090	2017-06-07	122.79	123.16	122.015	122.45	9035278	0
362	3091	2017-06-08	122.07	122.07	120.95	121.65	8165774	0
363	3092	2017-06-09	120.46	120.91	120.4	120.54	7054264	0
364	3093	2017-06-12	120.33	120.685	120.265	120.36	4927253	0
365	3094	2017-06-13	119.95	120.71	119.92	120.48	3771563	0
366	3095	2017-06-14	121.51	121.88	119.57	119.82	21107668	0
367	3096	2017-06-15	119.22	119.5	119.128	119.32	6795536	0
368	3097	2017-06-16	119.35	119.5	119.24	119.34	6406585	0
369	3098	2017-06-19	118.74	118.84	118.33	118.43	6786863	0
370	3099	2017-06-20	118.42	118.46	118.07	118.18	4600377	0
371	3100	2017-06-21	118.15	118.66	118.15	118.52	4723749	0
372	3101	2017-06-22	119.13	119.198	118.6	118.92	5811252	0
373	3102	2017-06-23	119.65	119.66	119.31	119.43	9257553	0
374	3103	2017-06-26	118.29	118.535	118.17	118.36	6592425	0
375	3104	2017-06-27	118.87	119.05	118.481	118.81	5756236	0
376	3105	2017-06-28	119.06	119.06	118.685	118.9	4227720	0
377	3106	2017-06-29	117.97	118.64	117.91	118.32	7703964	0
378	3107	2017-06-30	118.08	118.41	117.95	118.02	7271979	0
379	3108	2017-07-03	116.54	116.85	115.94	116.09	12145049	0
380	3109	2017-07-05	115.91	116.67	115.87	116.52	7215785	0
381	3110	2017-07-06	116.58	116.61	116.24	116.47	4430237	0
382	3111	2017-07-07	115.78	115.79	114.8	115.28	11149924	0
383	3112	2017-07-10	115.02	115.57	114.83	115.47	4968464	0
384	3113	2017-07-11	115.26	115.77	114.88	115.62	6633033	0
385	3114	2017-07-12	116.21	116.33	115.87	116.03	4646803	0
386	3115	2017-07-13	116.04	116.04	115.67	115.82	4113038	0
387	3116	2017-07-14	117.04	117.25	116.64	116.77	5786710	0
388	3117	2017-07-17	117.42	117.53	117.23	117.29	5168086	0
389	3118	2017-07-18	117.99	118.33	117.88	118.11	7157008	0
390	3119	2017-07-19	118.18	118.27	117.836	118.08	3203714	0
391	3120	2017-07-20	117.92	118.62	117.66	118.24	5570453	0
392	3121	2017-07-21	119.0	119.39	118.751	119.26	10135619	0
393	3122	2017-07-24	119.52	119.576	119.18	119.31	3651081	0
394	3123	2017-07-25	118.99	119.32	118.79	118.92	6190203	0
395	3124	2017-07-26	118.57	120.15	118.55	119.88	8527602	0
396	3125	2017-07-27	120.1	120.14	119.28	119.79	6383696	0
397	3126	2017-07-28	120.15	120.856	120.14	120.69	7392937	0
398	3127	2017-07-31	120.5	120.805	120.45	120.75	3940070	0
399	3128	2017-08-01	120.44	121.14	120.44	120.65	7361056	0
400	3129	2017-08-02	120.51	121.02	120.34	120.4	5918341	0
401	3130	2017-08-03	120.31	120.83	120.31	120.59	4274456	0
402	3131	2017-08-04	119.97	120.039	119.22	119.65	8644008	0
403	3132	2017-08-07	119.43	119.79	119.43	119.51	3008338	0
404	3133	2017-08-08	120.02	120.12	118.97	119.86	7220415	0
405	3134	2017-08-09	121.02	121.55	120.76	121.31	9181911	0
406	3135	2017-08-10	122.08	122.44	122.03	122.21	9783464	0
407	3136	2017-08-11	122.24	122.83	122.03	122.79	8010893	0
408	3137	2017-08-14	121.98	122.24	121.685	121.92	6024478	0
409	3138	2017-08-15	120.6	121.23	120.583	120.98	6729194	0
410	3139	2017-08-16	120.66	122.06	120.66	121.87	8261411	0
411	3140	2017-08-17	122.29	122.61	121.76	122.49	8179988	0
412	3141	2017-08-18	123.37	123.54	122.0	122.3	13654124	0
413	3142	2017-08-21	122.54	122.981	122.5	122.76	5549100	0
414	3143	2017-08-22	122.56	122.56	121.85	122.21	6492384	0
415	3144	2017-08-23	122.58	122.69	122.31	122.67	5027832	0
416	3145	2017-08-24	122.39	122.64	122.13	122.29	4193036	0
417	3146	2017-08-25	122.77	123.02	121.29	122.74	12397782	0
418	3147	2017-08-28	123.33	124.73	123.33	124.69	11494307	0
419	3148	2017-08-29	125.81	125.87	124.055	124.42	9852211	0
420	3149	2017-08-30	124.33	124.62	124.16	124.36	6327927	0
421	3150	2017-08-31	124.58	125.84	124.55	125.82	11770513	0
422	3151	2017-09-01	126.01	126.17	125.12	126.06	11561838	0
423	3152	2017-09-05	126.65	127.78	126.57	127.46	11797701	0
424	3153	2017-09-06	127.34	127.44	126.55	126.81	10053694	0
425	3154	2017-09-07	127.56	128.32	127.39	128.13	10204149	0
426	3155	2017-09-08	128.205	128.3	127.59	127.97	9019802	0
427	3156	2017-09-11	126.74	126.94	126.045	126.19	9106786	0
428	3157	2017-09-12	126.03	126.59	125.94	126.56	8338701	0
429	3158	2017-09-13	126.4	126.45	125.5	125.61	8474852	0
430	3159	2017-09-14	125.66	126.44	125.62	126.16	5285917	0
431	3160	2017-09-15	125.99	125.99	125.41	125.53	7689359	0
432	3161	2017-09-18	124.71	124.76	123.965	124.36	8835622	0
433	3162	2017-09-19	124.49	124.65	124.03	124.62	5824242	0
434	3163	2017-09-20	124.68	125.06	123.15	123.62	11402687	0
435	3164	2017-09-21	122.56	123.07	122.49	122.68	7754508	0
436	3165	2017-09-22	123.03	123.39	122.935	123.24	6011635	0
437	3166	2017-09-25	122.78	124.66	122.71	124.53	10235714	0
438	3167	2017-09-26	123.57	123.81	122.9	123.14	8653338	0
439	3168	2017-09-27	122.04	122.51	121.88	121.98	6902000	0
440	3169	2017-09-28	122.04	122.475	121.83	122.21	5952132	0
441	3170	2017-09-29	122.29	122.3	121.55	121.58	10207243	0
442	3171	2017-10-02	121.17	121.34	120.74	120.77	11748449	0
443	3172	2017-10-03	120.72	121.1	120.704	120.83	3727618	0
444	3173	2017-10-04	121.21	121.27	120.71	121.17	6465840	0
445	3174	2017-10-05	121.15	121.24	120.395	120.52	6204168	0
446	3175	2017-10-06	120.26	121.21	119.784	121.09	10010545	0
447	3176	2017-10-09	121.64	122.08	121.551	122.08	5239462	0
448	3177	2017-10-10	122.62	122.739	122.36	122.4	9314834	0
449	3178	2017-10-11	122.57	122.88	122.03	122.79	5645183	0
450	3179	2017-10-12	122.84	123.035	122.5	122.89	3010726	0
451	3180	2017-10-13	123.66	123.86	123.34	123.82	6808619	0
452	3181	2017-10-16	123.82	123.97	122.57	122.97	8199763	0
453	3182	2017-10-17	122.03	122.32	121.73	122.13	7037155	0
454	3183	2017-10-18	121.71	121.94	121.55	121.67	3663554	0
455	3184	2017-10-19	122.2	122.55	122.111	122.39	5562154	0
456	3185	2017-10-20	121.68	121.98	121.39	121.61	8480907	0
457	3186	2017-10-23	120.98	121.9	120.96	121.8	5069100	0
458	3187	2017-10-24	121.255	121.71	120.98	121.33	5080322	0
459	3188	2017-10-25	121.31	121.59	120.84	121.35	4282252	0
460	3189	2017-10-26	121.16	121.16	120.22	120.33	6406357	0
461	3190	2017-10-27	120.38	120.99	120.21	120.9	6663178	0
462	3191	2017-10-30	120.94	121.47	120.8	121.13	5117133	0
463	3192	2017-10-31	120.82	120.84	120.38	120.67	3910495	0
464	3193	2017-11-01	120.98	121.55	120.835	121.11	4647587	0
465	3194	2017-11-02	121.29	121.96	121.05	121.19	5368199	0
466	3195	2017-11-03	121.36	121.43	120.184	120.62	6329542	0
467	3196	2017-11-06	120.72	121.85	120.68	121.65	6952387	0
468	3197	2017-11-07	121.15	121.31	120.93	121.21	4164336	0
469	3198	2017-11-08	121.95	122.25	121.59	121.63	5564212	0
470	3199	2017-11-09	121.85	122.41	121.73	122.13	6072394	0
471	3200	2017-11-10	121.99	122.11	120.935	121.13	7100175	0