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

1		Date	Open	High	Low	Close	Volume	OpenInt
2	2731	2016-01-04	76.863	77.025	76.08	77.025	2442477	0
3	2732	2016-01-05	77.15	77.371	76.702	77.276	2185452	0
4	2733	2016-01-06	76.128	76.605	75.745	76.175	1739899	0
5	2734	2016-01-07	74.807	75.602	74.176	74.397	2215815	0
6	2735	2016-01-08	74.987	74.987	73.354	73.516	2159681	0
7	2736	2016-01-11	73.909	73.973	72.694	73.467	2741267	0
8	2737	2016-01-12	74.176	74.291	72.998	73.919	2263543	0
9	2738	2016-01-13	74.319	74.52	72.157	72.378	1830864	0
10	2739	2016-01-14	72.723	74.025	72.197	73.554	2427368	0
11	2740	2016-01-15	71.737	72.254	71.096	71.946	2749970	0
12	2741	2016-01-19	72.742	72.742	71.355	71.975	4438410	0
13	2742	2016-01-20	70.838	71.514	69.325	70.876	4990444	0
14	2743	2016-01-21	71.03	72.024	70.531	71.202	4501358	0
15	2744	2016-01-22	72.378	72.546	71.881	72.463	2619884	0
16	2745	2016-01-25	72.177	72.263	71.153	71.221	2091127	0
17	2746	2016-01-26	71.545	72.511	71.545	72.426	2201976	0
18	2747	2016-01-27	72.244	73.285	71.641	72.054	2241088	0
19	2748	2016-01-28	72.645	72.752	71.698	72.358	2170322	0
20	2749	2016-01-29	72.914	74.273	72.885	74.263	1606696	0
21	2750	2016-02-01	73.802	74.455	73.457	74.136	1785652	0
22	2751	2016-02-02	73.285	73.285	72.463	72.674	1536362	0
23	2752	2016-02-03	73.123	73.431	71.537	73.268	4886792	0
24	2753	2016-02-04	73.067	73.964	72.965	73.507	1902541	0
25	2754	2016-02-05	73.373	73.449	72.403	72.694	3632329	0
26	2755	2016-02-08	71.929	72.157	71.058	71.891	4389501	0
27	2756	2016-02-09	71.153	72.339	71.03	71.822	2876497	0
28	2757	2016-02-10	72.187	72.713	71.588	71.641	2331895	0
29	2758	2016-02-11	70.521	71.001	69.833	70.465	2547879	0
30	2759	2016-02-12	71.221	72.059	71.01	72.044	2067265	0
31	2760	2016-02-16	72.914	73.171	72.398	73.151	1936683	0
32	2761	2016-02-17	73.677	74.397	73.668	74.244	2883078	0
33	2762	2016-02-18	74.347	74.416	73.956	74.136	1163753	0
34	2763	2016-02-19	73.812	74.042	73.487	73.983	1201921	0
35	2764	2016-02-22	74.634	75.085	74.634	75.017	1413816	0
36	2765	2016-02-23	74.721	74.73	73.956	74.061	1225345	0
37	2766	2016-02-24	73.354	74.362	72.865	74.291	1047581	0
38	2767	2016-02-25	74.471	75.189	74.194	75.17	1482606	0
39	2768	2016-02-26	75.612	75.667	74.952	74.987	1059365	0
40	2769	2016-02-29	75.046	75.394	74.337	74.337	1172851	0
41	2770	2016-03-01	74.952	75.993	74.722	75.973	1199167	0
42	2771	2016-03-02	75.84	76.595	75.725	76.595	3226495	0
43	2772	2016-03-03	76.577	77.007	76.234	76.997	1417550	0
44	2773	2016-03-04	77.045	77.629	76.729	77.276	1803619	0
45	2774	2016-03-07	76.941	77.715	76.778	77.572	1181346	0
46	2775	2016-03-08	77.133	77.237	76.605	76.673	1048520	0
47	2776	2016-03-09	77.123	77.39	76.828	77.104	1091185	0
48	2777	2016-03-10	77.341	77.656	76.327	77.104	1744476	0
49	2778	2016-03-11	77.763	78.365	77.753	78.326	916394	0
50	2779	2016-03-14	78.04	78.308	77.829	78.127	1127131	0
51	2780	2016-03-15	77.553	77.915	77.458	77.906	963043	0
52	2781	2016-03-16	77.716	78.442	77.647	78.3	1950035	0
53	2782	2016-03-17	78.326	79.14	78.078	78.93	1313372	0
54	2783	2016-03-18	79.226	79.466	79.005	79.284	2097192	0
55	2784	2016-03-21	79.097	79.425	78.99	79.337	2454628	0
56	2785	2016-03-22	79.039	79.499	78.865	79.222	1165109	0
57	2786	2016-03-23	79.126	79.126	78.606	78.663	1361377	0
58	2787	2016-03-24	78.144	78.616	78.029	78.616	843295	0
59	2788	2016-03-28	78.799	78.845	78.382	78.644	948944	0
60	2789	2016-03-29	78.452	79.154	78.211	79.154	826619	0
61	2790	2016-03-30	79.569	79.781	79.318	79.453	811988	0
62	2791	2016-03-31	79.453	79.608	79.203	79.318	997702	0
63	2792	2016-04-01	78.711	79.752	78.606	79.673	939760	0
64	2793	2016-04-04	79.598	79.642	79.184	79.328	812656	0
65	2794	2016-04-05	78.885	78.963	78.462	78.587	1159165	0
66	2795	2016-04-06	78.596	79.292	78.375	79.271	805937	0
67	2796	2016-04-07	78.761	78.943	78.009	78.335	717876	0
68	2797	2016-04-08	78.855	79.126	78.417	78.625	599123	0
69	2798	2016-04-11	78.905	79.29	78.538	78.558	896160	0
70	2799	2016-04-12	78.644	79.482	78.519	79.356	741649	0
71	2800	2016-04-13	79.809	80.281	79.654	80.252	845447	0
72	2801	2016-04-14	80.203	80.435	80.035	80.272	773436	0
73	2802	2016-04-15	80.301	80.367	80.024	80.174	730372	0
74	2803	2016-04-18	79.905	80.798	79.879	80.763	710651	0
75	2804	2016-04-19	80.993	81.436	80.993	81.397	1065707	0
76	2805	2016-04-20	81.417	81.864	81.271	81.532	1353275	0
77	2806	2016-04-21	81.532	81.59	80.847	80.974	733629	0
78	2807	2016-04-22	80.947	81.224	80.82	81.195	825767	0
79	2808	2016-04-25	80.947	81.071	80.54	80.947	893961	0
80	2809	2016-04-26	81.1	81.321	80.993	81.272	871307	0
81	2810	2016-04-27	81.302	81.927	81.205	81.744	640916	0
82	2811	2016-04-28	81.215	81.724	80.793	80.984	732818	0
83	2812	2016-04-29	80.674	80.838	80.001	80.52	1142209	0
84	2813	2016-05-02	80.743	81.124	80.503	81.031	830640	0
85	2814	2016-05-03	80.465	80.465	79.887	80.223	1190543	0
86	2815	2016-05-04	79.799	80.098	79.453	79.654	1293393	0
87	2816	2016-05-05	79.867	80.108	79.444	79.654	631670	0
88	2817	2016-05-06	79.318	79.903	79.222	79.867	2087643	0
89	2818	2016-05-09	79.799	79.987	79.482	79.718	851849	0
90	2819	2016-05-10	79.982	80.733	79.982	80.723	794542	0
91	2820	2016-05-11	80.559	80.828	80.184	80.194	899043	0
92	2821	2016-05-12	80.511	80.599	79.858	80.262	711654	0
93	2822	2016-05-13	80.128	80.357	79.299	79.453	1170827	0
94	2823	2016-05-16	79.444	80.394	79.444	80.203	752085	0
95	2824	2016-05-17	80.03	80.147	79.29	79.559	1373184	0
96	2825	2016-05-18	79.395	80.147	79.136	79.627	2868050	0
97	2826	2016-05-19	79.328	79.569	78.809	79.425	2690415	0
98	2827	2016-05-20	79.743	80.086	79.645	79.837	4528134	0
99	2828	2016-05-23	79.752	79.885	79.569	79.627	878263	0
100	2829	2016-05-24	79.982	80.708	79.982	80.53	1040733	0
101	2830	2016-05-25	80.828	81.466	80.828	81.253	671824	0
102	2831	2016-05-26	81.272	81.407	81.039	81.148	627361	0
103	2832	2016-05-27	81.272	81.485	81.215	81.485	516512	0
104	2833	2016-05-31	81.649	81.766	81.081	81.378	700625	0
105	2834	2016-06-01	81.081	81.658	80.907	81.571	772250	0
106	2835	2016-06-02	81.331	81.813	81.205	81.793	749704	0
107	2836	2016-06-03	81.513	81.705	81.041	81.551	887362	0
108	2837	2016-06-06	81.695	82.274	81.695	82.091	970878	0
109	2838	2016-06-07	82.196	82.552	82.196	82.323	624554	0
110	2839	2016-06-08	82.379	82.66	82.362	82.571	523872	0
111	2840	2016-06-09	82.205	82.488	82.031	82.399	722763	0
112	2841	2016-06-10	81.831	82.045	81.466	81.715	745555	0
113	2842	2016-06-13	81.436	81.793	81.016	81.071	1058595	0
114	2843	2016-06-14	80.86	81.094	80.338	80.765	733266	0
115	2844	2016-06-15	80.93	81.219	80.57	80.659	883031	0
116	2845	2016-06-16	80.338	81.055	79.864	81.006	935503	0
117	2846	2016-06-17	81.045	81.132	80.582	80.997	1161209	0
118	2847	2016-06-20	81.886	82.061	81.364	81.422	812906	0
119	2848	2016-06-21	81.626	81.926	81.364	81.713	746272	0
120	2849	2016-06-22	81.781	82.149	81.568	81.616	2244749	0
121	2850	2016-06-23	82.352	82.779	82.187	82.779	705352	0
122	2851	2016-06-24	80.067	81.239	79.582	79.719	1995455	0
123	2852	2016-06-27	79.109	79.109	77.88	78.218	1722362	0
124	2853	2016-06-28	79.147	79.544	78.731	79.544	1828832	0
125	2854	2016-06-29	80.203	81.055	80.145	80.967	1012926	0
126	2855	2016-06-30	81.219	82.304	80.979	82.294	932676	0
127	2856	2016-07-01	82.187	82.527	82.183	82.324	2380762	0
128	2857	2016-07-05	81.916	81.916	81.337	81.587	841104	0
129	2858	2016-07-06	81.287	82.13	80.95	82.091	1021096	0
130	2859	2016-07-07	82.187	82.527	81.548	81.886	762143	0
131	2860	2016-07-08	82.498	83.195	82.429	83.097	724231	0
132	2861	2016-07-11	83.311	83.61	83.233	83.379	891497	0
133	2862	2016-07-12	83.737	84.221	83.737	84.056	788091	0
134	2863	2016-07-13	84.192	84.289	83.891	84.241	1210273	0
135	2864	2016-07-14	84.811	84.946	84.532	84.696	1408367	0
136	2865	2016-07-15	84.909	85.006	84.366	84.647	1091085	0
137	2866	2016-07-18	84.657	84.821	84.522	84.764	723738	0
138	2867	2016-07-19	84.627	84.696	84.397	84.676	813906	0
139	2868	2016-07-20	84.956	85.112	84.705	84.966	651985	0
140	2869	2016-07-21	84.937	85.082	84.529	84.666	587740	0
141	2870	2016-07-22	84.705	85.121	84.657	85.092	575213	0
142	2871	2016-07-25	84.976	84.976	84.522	84.801	697784	0
143	2872	2016-07-26	84.764	85.006	84.53	84.88	657744	0
144	2873	2016-07-27	84.88	84.918	84.289	84.57	712446	0
145	2874	2016-07-28	84.405	84.657	84.135	84.522	590380	0
146	2875	2016-07-29	84.279	84.745	84.201	84.608	834967	0
147	2876	2016-08-01	84.647	84.676	84.108	84.269	677712	0
148	2877	2016-08-02	84.182	84.269	83.451	83.805	1303097	0
149	2878	2016-08-03	83.785	84.135	83.658	84.115	785212	0
150	2879	2016-08-04	84.125	84.325	84.056	84.162	848273	0
151	2880	2016-08-05	84.57	85.026	84.57	85.026	520074	0
152	2881	2016-08-08	85.112	85.247	84.973	85.072	651778	0
153	2882	2016-08-09	85.141	85.277	84.899	85.072	760955	0
154	2883	2016-08-10	85.102	85.161	84.637	84.792	837783	0
155	2884	2016-08-11	85.006	85.326	84.939	85.227	609195	0
156	2885	2016-08-12	85.044	85.207	84.937	85.092	1184218	0
157	2886	2016-08-15	85.306	85.519	85.306	85.382	835568	0
158	2887	2016-08-16	85.181	85.227	84.985	84.996	646630	0
159	2888	2016-08-17	84.937	85.247	84.655	85.171	607108	0
160	2889	2016-08-18	85.161	85.489	85.141	85.432	846569	0
161	2890	2016-08-19	85.267	85.356	84.937	85.287	534188	0
162	2891	2016-08-22	85.181	85.306	84.88	85.218	682783	0
163	2892	2016-08-23	85.442	85.635	85.334	85.354	633430	0
164	2893	2016-08-24	85.326	85.373	84.919	85.092	534692	0
165	2894	2016-08-25	84.947	85.218	84.918	85.044	596189	0
166	2895	2016-08-26	85.131	85.606	84.482	84.821	823748	0
167	2896	2016-08-29	84.918	85.499	84.889	85.402	598072	0
168	2897	2016-08-30	85.412	85.527	85.131	85.364	1034131	0
169	2898	2016-08-31	85.247	85.316	84.734	85.181	639396	0
170	2899	2016-09-01	85.181	85.292	84.532	85.072	879402	0
171	2900	2016-09-02	85.392	85.644	85.228	85.528	658381	0
172	2901	2016-09-06	85.635	85.674	85.208	85.644	1731076	0
173	2902	2016-09-07	85.567	85.742	85.412	85.674	824632	0
174	2903	2016-09-08	85.567	85.785	85.452	85.712	853186	0
175	2904	2016-09-09	85.112	85.194	83.727	83.746	1382678	0
176	2905	2016-09-12	83.369	85.006	83.243	84.841	1222577	0
177	2906	2016-09-13	84.128	84.166	83.163	83.416	1885089	0
178	2907	2016-09-14	83.406	83.846	82.899	83.114	1312102	0
179	2908	2016-09-15	83.046	84.075	82.919	83.903	1441989	0
180	2909	2016-09-16	83.66	83.66	83.237	83.524	766122	0
181	2910	2016-09-19	83.873	84.196	83.514	83.67	1596527	0
182	2911	2016-09-20	84.049	84.118	83.553	83.563	1053106	0
183	2912	2016-09-21	83.826	84.576	83.66	84.508	1112473	0
184	2913	2016-09-22	84.878	85.131	84.738	84.936	1343260	0
185	2914	2016-09-23	84.751	84.849	84.458	84.518	952870	0
186	2915	2016-09-26	84.186	84.303	83.719	83.766	883707	0
187	2916	2016-09-27	83.67	84.352	83.563	84.255	1340077	0
188	2917	2016-09-28	84.42	84.965	83.942	84.907	844032	0
189	2918	2016-09-29	84.829	85.043	83.816	84.098	1208069	0
190	2919	2016-09-30	84.468	85.082	84.381	84.78	1086086	0
191	2920	2016-10-03	84.586	84.634	84.283	84.536	1410434	0
192	2921	2016-10-04	84.614	84.664	83.826	84.089	1752842	0
193	2922	2016-10-05	84.332	84.835	84.332	84.614	1044911	0
194	2923	2016-10-06	84.528	84.732	84.217	84.693	967292	0
195	2924	2016-10-07	84.702	84.823	84.011	84.4	1018399	0
196	2925	2016-10-10	84.79	85.072	84.771	84.819	947622	0
197	2926	2016-10-11	84.654	84.654	83.484	83.816	808441	0
198	2927	2016-10-12	83.883	84.075	83.581	83.873	1206938	0
199	2928	2016-10-13	83.309	83.786	82.842	83.591	932656	0
200	2929	2016-10-14	84.02	84.276	83.62	83.62	1777707	0
201	2930	2016-10-17	83.63	83.816	83.321	83.406	875073	0
202	2931	2016-10-18	84.118	84.118	83.678	83.873	757895	0
203	2932	2016-10-19	83.942	84.273	83.796	84.079	838785	0
204	2933	2016-10-20	83.883	84.169	83.61	83.903	1179183	0
205	2934	2016-10-21	83.504	83.852	83.406	83.747	772109	0
206	2935	2016-10-24	84.137	84.263	83.852	84.03	742228	0
207	2936	2016-10-25	84.02	84.288	83.892	83.982	841338	0
208	2937	2016-10-26	83.728	84.362	83.69	84.157	940524	0
209	2938	2016-10-27	84.508	84.508	83.932	84.069	1208619	0
210	2939	2016-10-28	83.992	84.322	83.426	83.776	1376877	0
211	2940	2016-10-31	83.922	84.147	83.806	83.856	1174132	0
212	2941	2016-11-01	83.972	84.069	82.812	83.358	1271848	0
213	2942	2016-11-02	83.173	83.273	82.647	82.86	1459016	0
214	2943	2016-11-03	82.968	83.156	82.501	82.617	967521	0
215	2944	2016-11-04	82.667	83.018	82.421	82.491	2932645	0
216	2945	2016-11-07	83.573	84.312	83.573	84.283	839594	0
217	2946	2016-11-08	84.059	84.849	83.913	84.566	874288	0
218	2947	2016-11-09	84.049	86.394	84.049	86.008	2129161	0
219	2948	2016-11-10	86.563	87.217	86.116	86.885	1820836	0
220	2949	2016-11-11	86.661	86.817	86.194	86.719	2990093	0
221	2950	2016-11-14	86.983	87.48	86.943	87.324	2518524	0
222	2951	2016-11-15	87.382	87.967	87.169	87.957	3410508	0
223	2952	2016-11-16	87.695	87.782	87.285	87.48	1041551	0
224	2953	2016-11-17	87.5	87.898	87.478	87.821	1155831	0
225	2954	2016-11-18	87.898	87.948	87.569	87.695	782583	0
226	2955	2016-11-21	87.967	88.268	87.879	88.258	1440584	0
227	2956	2016-11-22	88.424	88.59	88.122	88.513	1140275	0
228	2957	2016-11-23	88.348	88.669	88.228	88.62	1691320	0
229	2958	2016-11-25	88.834	89.077	88.736	89.077	764420	0
230	2959	2016-11-28	88.894	88.971	88.552	88.63	1176403	0
231	2960	2016-11-29	88.649	88.87	88.434	88.688	972660	0
232	2961	2016-11-30	89.195	89.302	88.884	88.884	1350687	0
233	2962	2016-12-01	89.156	89.409	88.967	89.126	1216924	0
234	2963	2016-12-02	89.175	89.278	88.884	89.02	1009420	0
235	2964	2016-12-05	89.428	89.663	89.185	89.507	1081840	0
236	2965	2016-12-06	89.643	89.897	89.307	89.877	1258391	0
237	2966	2016-12-07	89.857	91.134	89.75	91.076	1766705	0
238	2967	2016-12-08	91.105	91.599	90.919	91.251	1277444	0
239	2968	2016-12-09	91.3	91.813	91.232	91.787	1332752	0
240	2969	2016-12-12	91.797	92.206	91.681	91.835	1734513	0
241	2970	2016-12-13	92.118	92.508	91.885	92.314	1374282	0
242	2971	2016-12-14	92.128	92.487	91.222	91.446	3569543	0
243	2972	2016-12-15	91.573	92.294	91.483	91.904	2111148	0
244	2973	2016-12-16	92.158	92.352	91.67	91.797	1265033	0
245	2974	2016-12-19	91.865	92.098	91.719	92.04	3082950	0
246	2975	2016-12-20	92.245	92.469	92.158	92.342	1172112	0
247	2976	2016-12-21	92.361	92.391	92.138	92.158	3014249	0
248	2977	2016-12-22	92.084	92.221	91.917	92.103	1255411	0
249	2978	2016-12-23	92.074	92.172	91.983	92.172	825932	0
250	2979	2016-12-27	92.26	92.425	92.211	92.29	1547172	0
251	2980	2016-12-28	92.457	92.457	91.484	91.524	1205132	0
252	2981	2016-12-29	91.642	91.74	91.269	91.484	1186730	0
253	2982	2016-12-30	91.642	91.642	90.964	91.307	1436805	0
254	2983	2017-01-03	91.917	92.153	91.387	91.917	1988336	0
255	2984	2017-01-04	92.143	92.486	92.093	92.418	1765740	0
256	2985	2017-01-05	92.3	92.3	91.731	92.074	1556992	0
257	2986	2017-01-06	92.084	92.418	91.799	92.163	1435948	0
258	2987	2017-01-09	92.034	92.054	91.612	91.661	1170649	0
259	2988	2017-01-10	91.671	92.123	91.455	91.651	1211377	0
260	2989	2017-01-11	91.671	91.986	91.407	91.986	1443400	0
261	2990	2017-01-12	91.848	91.956	91.082	91.711	1235342	0
262	2991	2017-01-13	91.809	92.133	91.651	91.838	1308653	0
263	2992	2017-01-17	91.584	91.622	91.141	91.347	2116236	0
264	2993	2017-01-18	91.494	91.504	91.151	91.504	1103447	0
265	2994	2017-01-19	91.534	91.642	90.881	91.112	1421063	0
266	2995	2017-01-20	91.397	91.769	91.279	91.534	1066337	0
267	2996	2017-01-23	91.377	91.554	90.886	91.22	8045539	0
268	2997	2017-01-24	91.269	92.084	91.17	91.887	2248552	0
269	2998	2017-01-25	92.338	92.623	92.191	92.575	1695115	0
270	2999	2017-01-26	92.565	92.682	92.358	92.535	1684522	0
271	3000	2017-01-27	92.594	92.594	92.31	92.388	1213197	0
272	3001	2017-01-30	92.015	92.074	91.367	91.809	1835941	0
273	3002	2017-01-31	91.671	91.779	91.284	91.759	1931388	0
274	3003	2017-02-01	91.986	92.113	91.299	91.494	1483155	0
275	3004	2017-02-02	91.337	91.584	91.151	91.524	1257515	0
276	3005	2017-02-03	92.103	92.427	91.838	92.358	1370514	0
277	3006	2017-02-06	92.181	92.391	91.995	92.153	1224847	0
278	3007	2017-02-07	92.338	92.395	91.878	91.976	1063450	0
279	3008	2017-02-08	91.868	92.005	91.632	91.976	1959589	0
280	3009	2017-02-09	92.143	92.742	92.098	92.565	1684440	0
281	3010	2017-02-10	92.78	93.075	92.692	92.928	1388258	0
282	3011	2017-02-13	93.184	93.694	93.124	93.556	1096300	0
283	3012	2017-02-14	93.468	93.998	93.35	93.998	1398077	0
284	3013	2017-02-15	93.92	94.543	93.851	94.42	2051733	0
285	3014	2017-02-16	94.449	94.561	94.067	94.439	1613259	0
286	3015	2017-02-17	94.057	94.43	93.91	94.42	1328103	0
287	3016	2017-02-21	94.538	95.107	94.538	94.999	1698876	0
288	3017	2017-02-22	94.754	95.022	94.695	94.931	2566122	0
289	3018	2017-02-23	95.186	95.226	94.744	95.136	1041727	0
290	3019	2017-02-24	94.695	95.166	94.695	95.146	1137485	0
291	3020	2017-02-27	95.107	95.353	94.999	95.245	2870608	0
292	3021	2017-02-28	95.019	95.196	94.822	95.049	2770476	0
293	3022	2017-03-01	95.843	96.697	95.823	96.443	1531923	0
294	3023	2017-03-02	96.364	96.443	95.696	95.736	1309619	0
295	3024	2017-03-03	95.736	95.873	95.569	95.766	1621310	0
296	3025	2017-03-06	95.383	95.599	95.176	95.441	1821703	0
297	3026	2017-03-07	95.343	95.412	95.029	95.107	1413925	0
298	3027	2017-03-08	95.274	95.383	94.793	94.872	1517618	0
299	3028	2017-03-09	94.941	95.15	94.558	94.949	1230909	0
300	3029	2017-03-10	95.46	95.5	94.842	95.255	1385897	0
301	3030	2017-03-13	95.226	95.323	95.029	95.176	1757881	0
302	3031	2017-03-14	94.959	94.959	94.489	94.812	1080248	0
303	3032	2017-03-15	95.088	95.801	94.902	95.617	1307631	0
304	3033	2017-03-16	95.746	95.784	95.303	95.48	2328237	0
305	3034	2017-03-17	95.617	95.617	95.236	95.236	814569	0
306	3035	2017-03-20	95.216	95.236	94.852	94.949	873958	0
307	3036	2017-03-21	95.255	95.255	93.546	93.605	1527391	0
308	3037	2017-03-22	93.556	93.91	93.291	93.713	1278870	0
309	3038	2017-03-23	93.576	94.271	93.468	93.684	1719795	0
310	3039	2017-03-24	93.83	94.057	93.139	93.494	1565489	0
311	3040	2017-03-27	92.714	93.412	92.497	93.277	1606956	0
312	3041	2017-03-28	93.149	94.264	93.079	94.057	1598575	0
313	3042	2017-03-29	93.968	94.163	93.731	94.018	2037986	0
314	3043	2017-03-30	94.048	94.58	93.889	94.482	1023183	0
315	3044	2017-03-31	94.383	94.511	94.156	94.176	1332586	0
316	3045	2017-04-03	94.234	94.244	93.337	93.978	1737681	0
317	3046	2017-04-04	93.84	94.126	93.662	94.106	1044775	0
318	3047	2017-04-05	94.502	94.965	93.692	93.721	1887556	0
319	3048	2017-04-06	93.84	94.314	93.553	94.018	1154816	0
320	3049	2017-04-07	93.938	94.264	93.711	93.899	1136430	0
321	3050	2017-04-10	93.958	94.316	93.683	93.909	1021707	0
322	3051	2017-04-11	93.761	93.909	93.182	93.909	1517926	0
323	3052	2017-04-12	93.82	93.84	93.317	93.514	1856399	0
324	3053	2017-04-13	93.307	93.583	92.724	92.734	1173584	0
325	3054	2017-04-17	92.902	93.494	92.744	93.485	1881411	0
326	3055	2017-04-18	93.119	93.327	92.744	93.079	1211313	0
327	3056	2017-04-19	93.317	93.425	92.635	92.754	1107693	0
328	3057	2017-04-20	93.079	93.751	92.882	93.543	1190315	0
329	3058	2017-04-21	93.475	93.543	93.016	93.179	929789	0
330	3059	2017-04-24	94.196	94.407	94.057	94.294	795327	0
331	3060	2017-04-25	94.679	94.975	94.587	94.788	1376899	0
332	3061	2017-04-26	94.709	95.198	94.62	94.709	1114103	0
333	3062	2017-04-27	94.768	94.798	94.244	94.521	1484481	0
334	3063	2017-04-28	94.6	94.62	94.081	94.146	997144	0
335	3064	2017-05-01	94.364	94.421	94.008	94.156	1069646	0
336	3065	2017-05-02	94.274	94.304	93.909	94.096	1475441	0
337	3066	2017-05-03	93.948	94.234	93.82	94.146	1120457	0
338	3067	2017-05-04	94.364	94.402	93.79	94.146	902585	0
339	3068	2017-05-05	94.294	94.541	94.146	94.541	985353	0
340	3069	2017-05-08	94.551	94.61	94.314	94.452	1223056	0
341	3070	2017-05-09	94.521	94.567	94.008	94.156	2501561	0
342	3071	2017-05-10	94.126	94.427	94.096	94.393	857499	0
343	3072	2017-05-11	94.216	94.304	93.682	94.156	1530405	0
344	3073	2017-05-12	93.928	93.928	93.642	93.781	799509	0
345	3074	2017-05-15	94.008	94.364	94.008	94.324	879818	0
346	3075	2017-05-16	94.412	94.444	94.048	94.196	932857	0
347	3076	2017-05-17	93.425	93.603	92.526	92.546	2450641	0
348	3077	2017-05-18	92.368	93.159	92.22	92.694	1555834	0
349	3078	2017-05-19	92.941	93.718	92.843	93.425	1770645	0
350	3079	2017-05-22	93.662	93.889	93.538	93.82	1469608	0
351	3080	2017-05-23	93.968	94.254	93.823	94.156	3759952	0
352	3081	2017-05-24	94.284	94.304	93.988	94.244	824602	0
353	3082	2017-05-25	94.452	94.689	94.338	94.492	1437128	0
354	3083	2017-05-26	94.432	94.576	94.344	94.511	839925	0
355	3084	2017-05-30	94.304	94.462	94.186	94.334	972351	0
356	3085	2017-05-31	94.422	94.422	93.919	94.206	1751126	0
357	3086	2017-06-01	94.462	95.065	94.304	95.065	2438249	0
358	3087	2017-06-02	95.025	95.233	94.847	95.085	1327112	0
359	3088	2017-06-05	95.123	95.271	95.015	95.065	701652	0
360	3089	2017-06-06	94.768	95.093	94.659	94.877	796253	0
361	3090	2017-06-07	95.035	95.103	94.719	95.005	816477	0
362	3091	2017-06-08	94.985	95.449	94.926	95.103	3321101	0
363	3092	2017-06-09	95.281	95.894	95.223	95.864	2019382	0
364	3093	2017-06-12	95.914	96.279	95.746	96.052	1551014	0
365	3094	2017-06-13	96.17	96.398	96.052	96.368	2086176	0
366	3095	2017-06-14	96.398	96.398	95.944	96.259	1182766	0
367	3096	2017-06-15	95.795	96.16	95.766	96.12	1152999	0
368	3097	2017-06-16	96.13	96.259	95.795	96.259	721226	0
369	3098	2017-06-19	96.516	96.841	96.496	96.773	979815	0
370	3099	2017-06-20	96.555	96.603	96.15	96.15	957137	0
371	3100	2017-06-21	96.22	96.258	95.627	95.766	821227	0
372	3101	2017-06-22	95.834	96.003	95.667	95.686	589830	0
373	3102	2017-06-23	95.803	95.919	95.559	95.703	1551325	0
374	3103	2017-06-26	96.021	96.283	95.842	95.971	737631	0
375	3104	2017-06-27	95.922	96.156	95.455	95.455	1110325	0
376	3105	2017-06-28	95.971	96.359	95.971	96.2	4817424	0
377	3106	2017-06-29	96.557	96.61	95.237	95.674	1829435	0
378	3107	2017-06-30	96.12	96.22	95.733	95.902	1532892	0
379	3108	2017-07-03	96.269	96.93	96.269	96.528	710504	0
380	3109	2017-07-05	96.687	96.687	96.16	96.518	1104114	0
381	3110	2017-07-06	96.269	96.319	95.554	95.624	1082629	0
382	3111	2017-07-07	95.862	96.14	95.664	96.081	875260	0
383	3112	2017-07-10	95.981	96.18	95.882	96.021	863339	0
384	3113	2017-07-11	96.001	96.041	95.376	95.803	641421	0
385	3114	2017-07-12	96.19	96.488	96.19	96.359	778773	0
386	3115	2017-07-13	96.448	96.564	96.255	96.538	712246	0
387	3116	2017-07-14	96.448	97.054	96.289	96.865	1098313	0
388	3117	2017-07-17	96.796	97.004	96.706	96.855	713271	0
389	3118	2017-07-18	96.687	96.716	96.359	96.706	758043	0
390	3119	2017-07-19	96.806	97.124	96.746	97.124	1102392	0
391	3120	2017-07-20	97.273	97.338	96.998	97.203	744625	0
392	3121	2017-07-21	96.925	97.143	96.706	97.024	901167	0
393	3122	2017-07-24	97.004	97.004	96.726	96.875	732396	0
394	3123	2017-07-25	97.392	97.531	97.173	97.332	997083	0
395	3124	2017-07-26	97.541	97.541	97.024	97.133	1971384	0
396	3125	2017-07-27	97.282	97.358	96.885	97.292	1106554	0
397	3126	2017-07-28	97.133	97.278	96.953	97.203	698394	0
398	3127	2017-07-31	97.422	97.59	97.292	97.382	880534	0
399	3128	2017-08-01	97.7	97.71	97.397	97.62	849180	0
400	3129	2017-08-02	97.471	97.62	97.263	97.61	822274	0
401	3130	2017-08-03	97.59	97.68	97.481	97.57	1018249	0
402	3131	2017-08-04	97.829	97.933	97.739	97.809	821607	0
403	3132	2017-08-07	97.839	97.863	97.66	97.829	721665	0
404	3133	2017-08-08	97.7	98.236	97.491	97.65	1076382	0
405	3134	2017-08-09	97.461	97.63	97.264	97.61	805940	0
406	3135	2017-08-10	97.282	97.282	96.463	96.488	897029	0
407	3136	2017-08-11	96.488	96.667	96.25	96.379	1742724	0
408	3137	2017-08-14	96.925	97.392	96.861	97.223	834886	0
409	3138	2017-08-15	97.431	97.431	97.084	97.213	738053	0
410	3139	2017-08-16	97.372	97.547	97.114	97.243	1331991	0
411	3140	2017-08-17	97.014	97.119	95.822	95.832	1469373	0
412	3141	2017-08-18	95.584	96.2	95.454	95.624	1181055	0
413	3142	2017-08-21	95.594	95.783	95.366	95.703	1185955	0
414	3143	2017-08-22	96.001	96.64	95.942	96.538	1044234	0
415	3144	2017-08-23	96.18	96.567	96.14	96.289	734918	0
416	3145	2017-08-24	96.478	96.577	96.13	96.19	996826	0
417	3146	2017-08-25	96.458	96.82	96.458	96.498	892752	0
418	3147	2017-08-28	96.677	96.687	96.12	96.329	707218	0
419	3148	2017-08-29	95.773	96.423	95.742	96.339	1075037	0
420	3149	2017-08-30	96.309	96.687	96.19	96.548	1963649	0
421	3150	2017-08-31	96.816	97.094	96.677	96.925	796529	0
422	3151	2017-09-01	97.094	97.405	97.065	97.213	945051	0
423	3152	2017-09-05	96.925	96.945	95.962	96.259	2788260	0
424	3153	2017-09-06	96.647	96.736	96.467	96.587	1222858	0
425	3154	2017-09-07	96.706	96.706	96.076	96.279	1136237	0
426	3155	2017-09-08	96.15	96.465	96.056	96.299	914547	0
427	3156	2017-09-11	96.855	97.511	96.855	97.471	717711	0
428	3157	2017-09-12	97.62	97.949	97.62	97.928	1065797	0
429	3158	2017-09-13	97.849	98.117	97.729	98.117	1644518	0
430	3159	2017-09-14	98.047	98.272	98.017	98.226	1477646	0
431	3160	2017-09-15	98.206	98.494	98.087	98.464	2723039	0
432	3161	2017-09-18	98.593	98.901	98.564	98.901	759409	0
433	3162	2017-09-19	98.931	99.14	98.872	99.08	639259	0
434	3163	2017-09-20	99.189	99.299	98.911	99.259	1308804	0
435	3164	2017-09-21	99.16	99.319	99.052	99.1	1019504	0
436	3165	2017-09-22	99.03	99.25	98.94	99.18	1032868	0
437	3166	2017-09-25	99.14	99.43	98.92	99.32	970733	0
438	3167	2017-09-26	99.41	99.46	99.215	99.25	981915	0
439	3168	2017-09-27	99.69	99.69	99.111	99.53	1104142	0
440	3169	2017-09-28	99.46	99.69	99.34	99.64	1927914	0
441	3170	2017-09-29	99.57	99.85	99.46	99.82	1118561	0
442	3171	2017-10-02	99.9	100.45	99.8	100.45	913147	0
443	3172	2017-10-03	100.52	100.71	100.4	100.68	976955	0
444	3173	2017-10-04	100.61	100.915	100.586	100.8	1183090	0
445	3174	2017-10-05	100.87	101.34	100.8	101.27	758099	0
446	3175	2017-10-06	101.16	101.21	100.88	101.11	1092814	0
447	3176	2017-10-09	100.89	100.95	100.7	100.84	684052	0
448	3177	2017-10-10	101.11	101.273	100.96	101.18	1017473	0
449	3178	2017-10-11	101.11	101.16	100.98	101.16	1360097	0
450	3179	2017-10-12	101.04	101.12	100.81	100.93	1259292	0
451	3180	2017-10-13	101.0	101.13	100.82	100.95	680757	0
452	3181	2017-10-16	101.11	101.25	100.95	101.12	1900128	0
453	3182	2017-10-17	101.21	101.28	100.84	101.25	923303	0
454	3183	2017-10-18	101.52	101.591	101.41	101.51	909688	0
455	3184	2017-10-19	101.2	101.76	101.19	101.76	678009	0
456	3185	2017-10-20	102.18	102.48	102.0	102.48	939382	0
457	3186	2017-10-23	102.6	102.655	102.22	102.24	1113712	0
458	3187	2017-10-24	102.499	102.555	102.26	102.41	1055736	0
459	3188	2017-10-25	102.36	102.36	101.34	101.83	1327735	0
460	3189	2017-10-26	102.22	102.4	102.08	102.08	1617803	0
461	3190	2017-10-27	102.23	102.48	102.02	102.33	1360118	0
462	3191	2017-10-30	102.0	102.09	101.62	101.7	1125202	0
463	3192	2017-10-31	101.87	101.87	101.61	101.65	993462	0
464	3193	2017-11-01	102.06	102.34	101.83	101.95	1053006	0
465	3194	2017-11-02	101.95	102.206	101.47	102.18	977060	0
466	3195	2017-11-03	102.12	102.245	101.9	102.21	2018274	0
467	3196	2017-11-06	102.19	102.24	102.02	102.12	896770	0
468	3197	2017-11-07	102.077	102.19	101.8	102.01	787350	0
469	3198	2017-11-08	101.87	102.046	101.645	102.02	757842	0
470	3199	2017-11-09	101.55	101.75	101.0	101.67	2807985	0
471	3200	2017-11-10	101.55	101.62	101.34	101.56	746815	0