Skip to content

Instantly share code, notes, and snippets.

@sangwook

sangwook/microsoft.csv

Created July 9, 2019 03:58
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save sangwook/2b7bf2021465e46280dc39d45215345c to your computer and use it in GitHub Desktop.
Save sangwook/2b7bf2021465e46280dc39d45215345c to your computer and use it in GitHub Desktop.
Download ZIP
microsoft.csv
Raw
microsoft.csv
Date Open High Low Close Adj Close Volume
2014-12-31 46.73 47.439999 46.450001 46.450001 42.848763 21552500
2015-01-02 46.66 47.419998 46.540001000000004 46.759997999999996 43.134731 27913900
2015-01-05 46.369999 46.73 46.25 46.330002 42.738068 39673900
2015-01-06 46.380001 46.75 45.540001000000004 45.650002 42.110783000000005 36447900
2015-01-07 45.98 46.459998999999996 45.490002000000004 46.23 42.645817 29114100
2015-01-08 46.75 47.75 46.720001 47.59 43.900375 29645200
2015-01-09 47.610001000000004 47.82 46.900002 47.189999 43.531395 23942800
2015-01-12 47.419998 47.540001000000004 46.360001000000004 46.599998 42.987128999999996 23651900
2015-01-13 46.970001 47.91 46.060001 46.360001000000004 42.765747 35270600
2015-01-14 45.959998999999996 46.240002000000004 45.619999 45.959998999999996 42.396751 29719600
2015-01-15 46.220001 46.380001 45.41 45.48 41.953959999999995 32750800
2015-01-16 45.310001 46.279999 45.169998 46.240002000000004 42.655041 35695300
2015-01-20 46.299999 46.650002 45.57 46.389998999999996 42.793415 36041400
2015-01-21 45.939999 46.139998999999996 45.48 45.919998 42.359848 39081100
2015-01-22 46.380001 47.139998999999996 46.080002 47.130001 43.476044 35898000
2015-01-23 47.360001000000004 47.389998999999996 46.799999 47.18 43.522166999999996 26047800
2015-01-26 47.0 47.130001 46.240002000000004 47.009997999999996 43.365345 42525500
2015-01-27 42.950001 43.200001 42.110001000000004 42.66 39.352604 169164000
2015-01-28 42.740002000000004 42.790001000000004 41.16 41.189999 37.996563 84507100
2015-01-29 40.93 42.119999 40.790001000000004 42.009997999999996 38.752987 63585300
2015-01-30 41.549999 41.580002 40.349998 40.400002 37.267815 78004900
2015-02-02 40.59 41.369999 40.23 41.279999 38.079586 50352500
2015-02-03 41.630001 41.93 41.049999 41.599998 38.374779 51890200
2015-02-04 41.939999 42.209998999999996 41.360001000000004 41.84 38.596184 41614800
2015-02-05 42.220001 42.639998999999996 41.860001000000004 42.450001 39.158878 36548200
2015-02-06 42.68 42.790001000000004 42.150002 42.41 39.121983 34311700
2015-02-09 42.240002000000004 42.740002000000004 42.209998999999996 42.360001000000004 39.075859 31381100
2015-02-10 42.740002000000004 42.77 42.18 42.599998 39.297249 29670700
2015-02-11 42.650002 42.650002 42.209998999999996 42.380001 39.094307 38262500
2015-02-12 42.66 43.09 42.509997999999996 43.09 39.749268 33268800
2015-02-13 43.380001 43.869999 43.150002 43.869999 40.468792 40264900
2015-02-17 43.970001 44.0 43.189999 43.580002 40.487365999999994 33695700
2015-02-18 43.630001 43.700001 43.389998999999996 43.529999 40.440917999999996 27074900
2015-02-19 43.18 43.529999 43.049999 43.5 40.413047999999996 27603400
2015-02-20 43.509997999999996 43.880001 43.290001000000004 43.860001000000004 40.747498 29721100
2015-02-23 43.700001 44.189999 43.650002 44.150002 41.016921999999994 32518800
2015-02-24 44.150002 44.299999 43.919998 44.09 40.961182 25253000
2015-02-25 43.950001 44.09 43.799999 43.990002000000004 40.868279 29759800
2015-02-26 43.990002000000004 44.23 43.889998999999996 44.060001 40.933308000000004 28957300
2015-02-27 44.130001 44.200001 43.66 43.849998 40.738205 33807700
2015-03-02 43.669998 44.189999 43.549999 43.880001 40.766083 31924000
2015-03-03 43.560001 43.830002 43.09 43.279999 40.208659999999995 31748600
2015-03-04 43.009997999999996 43.209998999999996 42.880001 43.060001 40.004272 25705800
2015-03-05 43.07 43.240002000000004 42.82 43.110001000000004 40.050724 23193500
2015-03-06 43.0 43.110001000000004 42.150002 42.360001000000004 39.353951 36248800
2015-03-09 42.189999 43.130001 42.189999 42.849998 39.809166 32108000
2015-03-10 42.349998 42.709998999999996 42.029999 42.029999 39.047363 38506100
2015-03-11 42.310001 42.369999 41.84 41.98 39.000904 32215300
2015-03-12 41.330002 41.650002 40.860001000000004 41.02 38.109039 59992500
2015-03-13 40.700001 41.470001 40.610001000000004 41.380001 38.443489 58007700
2015-03-16 41.470001 41.639998999999996 41.279999 41.560001 38.610714 35273500
2015-03-17 41.369999 41.830002 41.150002 41.700001 38.740784000000005 31587200
2015-03-18 41.43 42.830002 41.330002 42.5 39.484009 43971800
2015-03-19 42.259997999999996 42.59 42.220001 42.290001000000004 39.288918 33879100
2015-03-20 42.560001 42.98 42.490002000000004 42.880001 39.837051 71904500
2015-03-23 42.880001 43.130001 42.779999 42.860001000000004 39.818462 26049000
2015-03-24 42.779999 43.169998 42.75 42.900002 39.855629 25513300
2015-03-25 42.919998 42.93 41.439999 41.459998999999996 38.517811 43469900
2015-03-26 41.220001 41.610001000000004 40.919998 41.209998999999996 38.285557 37495600
2015-03-27 41.119999 41.43 40.830002 40.970001 38.062588 33820300
2015-03-30 41.099998 41.540001000000004 40.91 40.959998999999996 38.053295 35049700
2015-03-31 40.779999 41.029999 40.540001000000004 40.66 37.774592999999996 34887200
2015-04-01 40.599998 40.759997999999996 40.310001 40.720001 37.83033 36752000
2015-04-02 40.66 40.740002000000004 40.119999 40.290001000000004 37.43084 37487500
2015-04-06 40.34 41.779999 40.18 41.549999 38.601428999999996 39223700
2015-04-07 41.610001000000004 41.91 41.310001 41.529999 38.582848 28809400
2015-04-08 41.459998999999996 41.689999 41.040001000000004 41.419998 38.480652 24753400
2015-04-09 41.25 41.619999 41.25 41.48 38.536404 25723900
2015-04-10 41.630001 41.950001 41.41 41.720001 38.759365 28022000
2015-04-13 41.400002 42.060001 41.389998999999996 41.759997999999996 38.796524 30276700
2015-04-14 41.799999 42.029999 41.389998999999996 41.650002 38.694324 24078000
2015-04-15 41.759997999999996 42.459998999999996 41.68 42.259997999999996 39.261036 27343600
2015-04-16 41.950001 42.34 41.82 42.16 39.16814 22509700
2015-04-17 41.669998 41.740002000000004 41.16 41.619999 38.666462 42387600
2015-04-20 41.73 43.169998 41.68 42.91 39.864917999999996 45738800
2015-04-21 43.0 43.150002 42.529999 42.639998999999996 39.614071 26013800
2015-04-22 42.669998 43.130001 42.549999 42.990002000000004 39.939236 25064300
2015-04-23 42.889998999999996 43.610001000000004 42.799999 43.34 40.2644 46309500
2015-04-24 45.66 48.139998999999996 45.650002 47.869999 44.472935 130933700
2015-04-27 47.23 48.130001 47.220001 48.029999 44.621574 59248200
2015-04-28 47.779999 49.209998999999996 47.700001 49.16 45.671391 60730800
2015-04-29 48.720001 49.310001 48.5 49.060001 45.578487 47804600
2015-04-30 48.700001 49.540001000000004 48.599998 48.639998999999996 45.188286 64725500
2015-05-01 48.580002 48.880001 48.400002 48.66 45.206875 38937300
2015-05-04 48.369999 48.869999 48.18 48.240002000000004 44.816669 34039500
2015-05-05 47.82 48.16 47.310001 47.599998 44.222088 50369200
2015-05-06 47.57 47.77 46.02 46.279999 42.995765999999996 52433000
2015-05-07 46.27 47.09 46.16 46.700001 43.385963000000004 32971700
2015-05-08 47.549999 47.98 47.52 47.75 44.361446 35364900
2015-05-11 47.549999 47.91 47.369999 47.369999 44.008410999999995 24609400
2015-05-12 46.849998 47.68 46.419998 47.349998 43.989826 29928300
2015-05-13 48.189999 48.32 47.57 47.630001 44.249966 34184600
2015-05-14 48.029999 48.82 48.029999 48.720001 45.262611 32980900
2015-05-15 48.869999 48.91 48.049999 48.299999 44.872414 28642700
2015-05-18 47.98 48.220001 47.610001000000004 48.009997999999996 44.602993 23631000
2015-05-19 47.560001 47.810001 47.18 47.580002 44.490788 28574800
2015-05-20 47.389998999999996 47.93 47.27 47.580002 44.490788 25047900
2015-05-21 47.279999 47.599998 47.009997999999996 47.419998 44.341179 22410700
2015-05-22 47.299999 47.349998 46.82 46.900002 43.854939 25720600
2015-05-26 46.830002 46.880001 46.189999 46.59 43.565056 29581900
2015-05-27 46.82 47.77 46.619999 47.610001000000004 44.518840999999995 27335600
2015-05-28 47.5 48.02 47.389998999999996 47.450001 44.369232000000004 19283700
2015-05-29 47.43 47.57 46.59 46.860001000000004 43.817532 35428100
2015-06-01 47.060001 47.77 46.619999 47.23 44.163509000000005 28837300
2015-06-02 46.93 47.349998 46.619999 46.919998 43.873638 21283400
2015-06-03 47.369999 47.740002000000004 46.82 46.849998 43.808182 28002200
2015-06-04 46.790001000000004 47.16 46.200001 46.360001000000004 43.349995 27745500
2015-06-05 46.310001 46.52 45.84 46.139998999999996 43.144287 25438100
2015-06-08 46.299999 46.43 45.669998 45.73 42.760902 21822300
2015-06-09 45.759997999999996 45.939999 45.459998999999996 45.650002 42.6861 24406100
2015-06-10 45.790001000000004 46.830002 45.689999 46.610001000000004 43.583767 28417400
2015-06-11 46.66 46.919998 46.130001 46.439999 43.424801 27347800
2015-06-12 46.220001 46.470001 45.900002 45.970001 42.985321 23931000
2015-06-15 45.450001 45.650002 45.02 45.48 42.527134000000004 33254500
2015-06-16 45.349998 46.240002000000004 45.299999 45.830002 42.854403999999995 27070300
2015-06-17 45.73 46.07 45.360001000000004 45.970001 42.985321 28704100
2015-06-18 46.220001 46.799999 46.169998 46.720001 43.68663 32658300
2015-06-19 46.790001000000004 46.830002 45.990002000000004 46.099998 43.10688 63837000
2015-06-22 46.330002 46.720001 46.16 46.23 43.228439 20318100
2015-06-23 46.130001 46.279999 45.619999 45.91 42.929214 25896500
2015-06-24 45.669998 46.25 45.549999 45.639998999999996 42.676743 34890900
2015-06-25 46.029999 46.060001 45.5 45.650002 42.6861 20616000
2015-06-26 45.650002 46.279999 45.029999 45.259997999999996 42.321407 49835300
2015-06-29 45.040001000000004 45.23 44.360001000000004 44.369999 41.489201 34081700
2015-06-30 44.709998999999996 44.720001 43.939999 44.150002 41.283489 35945400
2015-07-01 44.459998999999996 45.23 44.099998 44.450001 41.564007000000004 28343900
2015-07-02 44.48 44.75 44.060001 44.400002 41.517258 21752000
2015-07-06 43.959998999999996 44.48 43.950001 44.389998999999996 41.507896 23034000
2015-07-07 44.34 44.490002000000004 43.32 44.299999 41.423747999999996 36435800
2015-07-08 44.439999 44.900002 44.029999 44.240002000000004 41.367645 39785900
2015-07-09 44.75 45.220001 44.5 44.52 41.629467 32424700
2015-07-10 45.009997999999996 45.139998999999996 44.57 44.610001000000004 41.713612 25465800
2015-07-13 44.98 45.619999 44.950001 45.540001000000004 42.583237 28178300
2015-07-14 45.450001 45.959998999999996 45.310001 45.619999 42.658035 22880300
2015-07-15 45.68 45.889998999999996 45.43 45.759997999999996 42.788948 26629600
2015-07-16 46.009997999999996 46.689999 45.970001 46.66 43.630520000000004 26271700
2015-07-17 46.549999 46.779999 46.259997999999996 46.619999 43.593117 29467100
2015-07-20 46.650002 47.130001 46.439999 46.919998 43.873638 30631900
2015-07-21 46.779999 47.330002 46.48 47.279999 44.210266 42781900
2015-07-22 45.439999 46.93 45.200001 45.540001000000004 42.583237 59152400
2015-07-23 45.27 46.23 45.099998 46.110001000000004 43.11623 33934000
2015-07-24 45.91 46.32 45.799999 45.939999 42.95726 32333200
2015-07-27 45.939999 46.009997999999996 45.25 45.349998 42.405567 39701400
2015-07-28 45.580002 45.639998999999996 44.790001000000004 45.34 42.396229 34328900
2015-07-29 45.400002 46.779999 45.259997999999996 46.290001000000004 43.284546 40945900
2015-07-30 46.259997999999996 47.400002 45.93 46.880001 43.836234999999995 39777900
2015-07-31 47.290001000000004 47.369999 46.5 46.700001 43.667922999999995 31201500
2015-08-03 46.98 47.0 46.450001 46.810001 43.770782000000004 24125900
2015-08-04 46.75 47.709998999999996 46.68 47.540001000000004 44.453377 33403900
2015-08-05 47.98 48.41 47.540001000000004 47.580002 44.490788 26959700
2015-08-06 47.709998999999996 47.77 46.330002 46.619999 43.593117 27368000
2015-08-07 46.389998999999996 46.779999 46.259997999999996 46.740002000000004 43.705326 19163000
2015-08-10 46.950001 47.490002000000004 46.84 47.330002 44.257019 23079900
2015-08-11 46.82 46.939999 45.900002 46.41 43.396747999999995 28384300
2015-08-12 46.189999 46.900002 45.709998999999996 46.740002000000004 43.705326 30181400
2015-08-13 47.060001 47.099998 46.490002000000004 46.73 43.695976 22627200
2015-08-14 46.529999 47.099998 46.52 47.0 43.948440999999995 21356800
2015-08-17 46.810001 47.450001 46.57 47.32 44.247669 21099700
2015-08-18 46.84 47.43 46.700001 47.27 44.49239 23574100
2015-08-19 46.779999 47.080002 46.299999 46.610001000000004 43.871173999999996 31485500
2015-08-20 46.07 46.470001 45.66 45.66 42.977001 36238200
2015-08-21 45.299999 45.48 43.07 43.07 40.539184999999996 70053100
2015-08-24 40.450001 42.689999 39.720001 41.68 39.230865 88753700
2015-08-25 42.57 43.240002000000004 40.389998999999996 40.470001 38.091969 70616600
2015-08-26 42.009997999999996 42.84 41.060001 42.709998999999996 40.200336 63408000
2015-08-27 43.23 43.950001 42.93 43.900002 41.320408 50943200
2015-08-28 43.400002 44.150002 43.389998999999996 43.93 41.348652 28246700
2015-08-31 43.560001 43.93 43.099998 43.52 40.962753 34159100
2015-09-01 42.169998 42.59 41.66 41.82 39.362629 49688900
2015-09-02 42.360001000000004 43.380001 41.880001 43.360001000000004 40.812145 37671500
2015-09-03 43.41 43.98 43.279999 43.5 40.943913 28285200
2015-09-04 42.810001 43.040001000000004 42.200001 42.610001000000004 40.106215999999996 37138800
2015-09-08 43.299999 44.0 43.200001 43.889998999999996 41.311001 32469800
2015-09-09 44.209998999999996 44.400002 42.91 43.07 40.539184999999996 33318800
2015-09-10 43.119999 43.790001000000004 42.75 43.290001000000004 40.746258000000005 31366600
2015-09-11 43.139998999999996 43.59 42.939999 43.48 40.925087 27132500
2015-09-14 43.43 43.439999 42.860001000000004 43.040001000000004 40.510948 23656000
2015-09-15 43.189999 44.290001000000004 43.080002 43.98 41.395714 28662100
2015-09-16 43.970001 44.380001 43.84 44.299999 41.696911 23372200
2015-09-17 44.290001000000004 45.0 44.080002 44.25 41.649848999999996 32768200
2015-09-18 43.5 43.990002000000004 43.330002 43.48 40.925087 62221600
2015-09-21 43.619999 44.470001 43.599998 44.110001000000004 41.518074 26177200
2015-09-22 43.380001 44.049999 43.310001 43.900002 41.320408 28085900
2015-09-23 43.93 44.169998 43.509997999999996 43.869999 41.292171 17145200
2015-09-24 43.450001 44.130001 43.27 43.91 41.329826000000004 27905600
2015-09-25 44.48 44.73 43.759997999999996 43.939999 41.358063 29384600
2015-09-28 43.830002 44.09 43.209998999999996 43.290001000000004 40.746258000000005 27613800
2015-09-29 43.369999 43.57 43.049999 43.439999 40.887444 32763600
2015-09-30 43.880001 44.299999 43.66 44.259997999999996 41.659259999999996 34589500
2015-10-01 44.75 44.75 43.75 44.610001000000004 41.988696999999995 28657900
2015-10-02 44.27 45.57 43.919998 45.57 42.892284000000004 41839000
2015-10-05 45.75 46.889998999999996 45.700001 46.630001 43.889998999999996 34369300
2015-10-06 46.330002 47.18 46.220001 46.75 44.002945000000004 27017200
2015-10-07 47.099998 47.349998 45.950001 46.799999 44.050011 27711500
2015-10-08 46.560001 47.52 46.5 47.450001 44.661815999999995 33772700
2015-10-09 47.450001 47.540001000000004 46.919998 47.110001000000004 44.341797 28600600
2015-10-12 46.98 47.07 46.5 47.0 44.238258 19769100
2015-10-13 46.560001 47.130001 46.560001 46.889998999999996 44.13472 19987800
2015-10-14 46.650002 47.099998 46.529999 46.68 43.937053999999996 24697800
2015-10-15 47.009997999999996 47.029999 46.529999 47.009997999999996 44.247669 27189400
2015-10-16 47.02 47.540001000000004 46.900002 47.509997999999996 44.718284999999995 26450300
2015-10-19 47.419998 47.880001 47.02 47.619999 44.821822999999995 29387600
2015-10-20 47.439999 47.810001 47.02 47.77 44.963004999999995 30574000
2015-10-21 47.919998 47.990002000000004 47.110001000000004 47.200001 44.426505999999996 25144300
2015-10-22 47.529999 48.950001 47.09 48.029999 45.207737 56637100
2015-10-23 52.299999 54.07 52.25 52.869999 49.763332 135227100
2015-10-26 52.529999 54.32 52.5 54.25 51.062241 64633300
2015-10-27 53.990002000000004 54.369999 53.580002 53.689999 50.535149 50999900
2015-10-28 53.540001000000004 53.98 52.860001000000004 53.98 50.808102000000005 47000800
2015-10-29 53.540001000000004 53.830002 53.220001 53.360001000000004 50.224545 30036300
2015-10-30 53.32 53.990002000000004 52.619999 52.639998999999996 49.546844 46619800
2015-11-02 52.849998 53.360001000000004 52.619999 53.240002000000004 50.111588 30285000
2015-11-03 52.93 54.389998999999996 52.900002 54.150002 50.968117 36596900
2015-11-04 54.18 54.880001 54.060001 54.400002 51.203426 37020400
2015-11-05 54.490002000000004 54.700001 54.0 54.380001 51.184605 31468500
2015-11-06 54.09 54.98 53.959998999999996 54.919998 51.692871000000004 32851200
2015-11-09 54.549999 54.869999 53.560001 54.16 50.977528 32513100
2015-11-10 54.07 54.130001 53.27 53.509997999999996 50.365719 55283700
2015-11-11 53.700001 54.200001 53.459998999999996 53.650002 50.497498 36516300
2015-11-12 53.48 53.98 53.189999 53.32 50.186890000000005 35361100
2015-11-13 53.07 53.290001000000004 52.529999 52.84 49.735096 36848200
2015-11-16 53.080002 53.889998999999996 52.849998 53.77 50.610451 32165200
2015-11-17 53.169998 53.529999 52.849998 52.970001 50.193512 31551300
2015-11-18 53.0 53.98 52.98 53.849998 51.027382 29710000
2015-11-19 53.990002000000004 54.66 53.779999 53.939999 51.112663 28149200
2015-11-20 54.25 54.299999 53.27 54.189999 51.34956 37147600
2015-11-23 54.25 54.459998999999996 53.75 54.189999 51.34956 28235900
2015-11-24 53.919998 54.439999 53.580002 54.25 51.406422 24600000
2015-11-25 54.09 54.23 53.689999 53.689999 50.875771 21005100
2015-11-27 53.799999 54.080002 53.790001000000004 53.93 51.103188 9009100
2015-11-30 54.540001000000004 54.959998999999996 54.0 54.349998 51.501175 56241400
2015-12-01 54.41 55.23 54.299999 55.220001 52.325581 39952800
2015-12-02 55.32 55.959998999999996 55.060001 55.209998999999996 52.316093 47274900
2015-12-03 55.490002000000004 55.77 53.93 54.200001 51.359039 38627800
2015-12-04 54.119999 56.23 54.099998 55.91 52.979404 43963700
2015-12-07 55.790001000000004 55.970001 55.290001000000004 55.810001 52.884646999999994 30709800
2015-12-08 55.470001 56.099998 54.990002000000004 55.790001000000004 52.865696 32878000
2015-12-09 55.369999 55.869999 54.509997999999996 54.98 52.098156 36373200
2015-12-10 55.389998999999996 55.66 55.009997999999996 55.27 52.372955 31620700
2015-12-11 54.709998999999996 55.099998 54.009997999999996 54.060001 51.226376 39549500
2015-12-14 54.330002 55.209998999999996 53.68 55.139998999999996 52.249763 46768900
2015-12-15 55.66 55.900002 55.09 55.200001 52.306625 39843000
2015-12-16 55.540001000000004 56.25 54.759997999999996 56.130001 53.187874 37503300
2015-12-17 56.360001000000004 56.790001000000004 55.529999 55.700001 52.780415000000005 41280900
2015-12-18 55.77 56.0 54.029999 54.130001 51.292709 84684200
2015-12-21 54.880001 55.349998 54.23 54.830002 51.95602 37246300
2015-12-22 54.990002000000004 55.48 54.5 55.349998 52.448761 28300300
2015-12-23 55.700001 55.880001 55.439999 55.82 52.894127000000005 27279800
2015-12-24 55.860001000000004 55.959998999999996 55.43 55.669998 52.75198 9570000
2015-12-28 55.349998 55.950001 54.98 55.950001 53.017315 21698000
2015-12-29 56.290001000000004 56.849998 56.060001 56.549999 53.585861 27731400
2015-12-30 56.470001 56.779999 56.290001000000004 56.310001 53.35844399999999 21704500
2015-12-31 56.040001000000004 56.189999 55.419998 55.48 52.57194499999999 27334100
2016-01-04 54.32 54.799999 53.389998999999996 54.799999 51.927593 53778000
2016-01-05 54.93 55.389998999999996 54.540001000000004 55.049999 52.16449 34079700
2016-01-06 54.32 54.400002 53.639998999999996 54.049999 51.2169 39518900
2016-01-07 52.700001 53.490002000000004 52.07 52.169998 49.435444 56564900
2016-01-08 52.369999 53.279999 52.150002 52.330002 49.587063 48754000
2016-01-11 52.509997999999996 52.849998 51.459998999999996 52.299999 49.558632 36663600
2016-01-12 52.759997999999996 53.099998 52.060001 52.779999 50.01347 36095500
2016-01-13 53.799999 54.07 51.299999 51.639998999999996 48.933223999999996 66883600
2016-01-14 52.0 53.419998 51.57 53.110001000000004 50.32618 52381900
2016-01-15 51.310001 51.970001 50.34 50.990002000000004 48.317295 71820700
2016-01-19 51.48 51.68 50.060001 50.560001 47.909836 43564500
2016-01-20 49.98 51.380001 49.099998 50.790001000000004 48.127781 63273000
2016-01-21 51.0 51.580002 50.299999 50.48 47.83403 40191200
2016-01-22 51.41 52.330002 51.259997999999996 52.290001000000004 49.549152 37555800
2016-01-25 51.939999 52.650002 51.650002 51.790001000000004 49.075359000000006 34707700
2016-01-26 51.790001000000004 52.439999 51.549999 52.169998 49.435444 28699500
2016-01-27 52.009997999999996 52.200001 51.02 51.220001 48.53524 36775200
2016-01-28 51.860001000000004 52.209998999999996 51.25 52.060001 49.331215 62513800
2016-01-29 54.73 55.09 54.0 55.09 52.202389000000004 83611700
2016-02-01 54.880001 55.09 54.5 54.709998999999996 51.842304 44208500
2016-02-02 54.169998 54.259997999999996 52.650002 53.0 50.221934999999995 56313800
2016-02-03 53.25 53.389998999999996 51.259997999999996 52.16 49.425968 57559800
2016-02-04 52.099998 52.810001 51.369999 52.0 49.274361 46803400
2016-02-05 51.939999 52.0 49.560001 50.16 47.530803999999996 62009000
2016-02-08 49.549999 49.57 48.189999 49.41 46.82011 59290500
2016-02-09 49.02 50.240002000000004 48.669998 49.279999 46.696926 45822200
2016-02-10 49.889998999999996 50.389998999999996 49.52 49.709998999999996 47.104385 38237000
2016-02-11 48.68 50.110001000000004 48.509997999999996 49.689999 47.085438 48878600
2016-02-12 50.25 50.68 49.75 50.5 47.852978 34243300
2016-02-16 50.900002 51.09 50.130001 51.09 48.759646999999994 37291200
2016-02-17 51.490002000000004 52.77 51.450001 52.419998 50.02898 40789000
2016-02-18 52.330002 52.950001 52.099998 52.189999 49.809478999999996 27176000
2016-02-19 51.970001 52.279999 51.529999 51.82 49.456352 33559100
2016-02-22 52.279999 53.0 52.279999 52.650002 50.248489 25008300
2016-02-23 52.34 52.369999 50.98 51.18 48.845543 28895300
2016-02-24 50.689999 51.5 50.200001 51.360001000000004 49.017334000000005 33014500
2016-02-25 51.73 52.099998 50.610001000000004 52.099998 49.723579 26695900
2016-02-26 52.599998 52.68 51.099998 51.299999 48.960068 35975900
2016-02-29 51.349998 51.650002 50.66 50.880001 48.559227 31654000
2016-03-01 50.970001 52.59 50.919998 52.580002 50.18169 33024500
2016-03-02 52.41 52.959998999999996 52.16 52.950001 50.534809 29289900
2016-03-03 52.970001 52.970001 51.779999 52.349998 49.962177000000004 24418100
2016-03-04 52.400002 52.450001 51.709998999999996 52.029999 49.656769 33034200
2016-03-07 51.560001 51.799999 50.580002 51.029999 48.702377 38407800
2016-03-08 50.799999 52.130001 50.599998 51.650002 49.294113 33835100
2016-03-09 51.889998999999996 52.849998 51.860001000000004 52.84 50.429821000000004 28251600
2016-03-10 52.93 52.939999 51.16 52.049999 49.675858000000005 38384200
2016-03-11 53.0 53.07 52.380001 53.07 50.649334 32275700
2016-03-14 52.709998999999996 53.59 52.630001 53.169998 50.74477 24083600
2016-03-15 52.75 53.59 52.740002000000004 53.59 51.145618 21104800
2016-03-16 53.450001 54.599998 53.400002 54.349998 51.870948999999996 31691700
2016-03-17 54.209998999999996 55.0 54.0 54.66 52.166809 28223900
2016-03-18 54.919998 54.970001 53.450001 53.490002000000004 51.050182 67625500
2016-03-21 53.25 53.93 52.93 53.860001000000004 51.403304999999996 23925700
2016-03-22 53.610001000000004 54.25 53.459998999999996 54.07 51.603722 23124100
2016-03-23 54.110001000000004 54.240002000000004 53.740002000000004 53.970001 51.508286 20129000
2016-03-24 53.84 54.330002 53.73 54.209998999999996 51.737339 19950000
2016-03-28 54.209998999999996 54.290001000000004 53.330002 53.540001000000004 51.097896999999996 17025100
2016-03-29 53.66 54.860001000000004 53.450001 54.709998999999996 52.214527000000004 23375000
2016-03-30 54.93 55.639998999999996 54.900002 55.049999 52.539024 23008300
2016-03-31 54.950001 55.59 54.860001000000004 55.23 52.710804 26360500
2016-04-01 55.049999 55.610001000000004 54.57 55.57 53.03530500000001 24399200
2016-04-04 55.43 55.66 55.0 55.43 52.901688 18928800
2016-04-05 55.189999 55.299999 54.459998999999996 54.560001 52.071373 19272300
2016-04-06 54.360001000000004 55.200001 54.209998999999996 55.119999 52.605819999999994 21032100
2016-04-07 54.869999 54.91 54.23 54.459998999999996 51.975929 19225100
2016-04-08 54.669998 55.279999 54.32 54.419998 51.937748 22167200
2016-04-11 54.490002000000004 55.150002 54.299999 54.310001 51.832778999999995 21414200
2016-04-12 54.369999 54.779999 53.759997999999996 54.650002 52.157269 24574200
2016-04-13 55.119999 55.439999 54.889998999999996 55.349998 52.825340000000004 20818000
2016-04-14 55.220001 55.580002 55.07 55.360001000000004 52.834881 20875100
2016-04-15 55.299999 55.919998 55.110001000000004 55.650002 53.11166 28793800
2016-04-18 55.490002000000004 56.59 55.209998999999996 56.459998999999996 53.884712 23150300
2016-04-19 56.630001 56.77 55.68 56.389998999999996 53.817902000000004 29596800
2016-04-20 56.290001000000004 56.5 55.490002000000004 55.59 53.054393999999995 36195700
2016-04-21 55.799999 56.23 55.419998 55.779999 53.235721999999996 38909100
2016-04-22 51.91 52.43 50.77 51.779999 49.418178999999995 126834100
2016-04-25 51.779999 52.130001 51.630001 52.110001000000004 49.733128 33226900
2016-04-26 52.259997999999996 52.349998 51.09 51.439999 49.093678000000004 33532600
2016-04-27 51.48 51.5 50.549999 50.939999 48.616486 43369300
2016-04-28 50.619999 50.77 49.560001 49.900002 47.623924 43134800
2016-04-29 49.349998 50.25 49.349998 49.869999 47.595295 48411700
2016-05-02 50.0 50.75 49.779999 50.610001000000004 48.301548 33114500
2016-05-03 50.34 50.41 49.599998 49.779999 47.509399 26460200
2016-05-04 49.84 50.060001 49.459998999999996 49.869999 47.595295 24257600
2016-05-05 49.869999 50.299999 49.73 49.939999 47.662098 25390700
2016-05-06 49.919998 50.389998999999996 49.66 50.389998999999996 48.091576 24787300
2016-05-09 50.490002000000004 50.59 50.0 50.07 47.786171 17951600
2016-05-10 50.330002 51.099998 50.189999 51.02 48.692840999999994 22741500
2016-05-11 51.130001 51.779999 51.0 51.049999 48.721470000000004 24039100
2016-05-12 51.200001 51.810001 50.919998 51.509997999999996 49.160488 24102800
2016-05-13 51.439999 51.900002 51.040001000000004 51.080002 48.750107 22592300
2016-05-16 50.799999 51.959998999999996 50.75 51.830002 49.465893 20032000
2016-05-17 51.720001 51.73 50.360001000000004 50.509997999999996 48.543274 27803500
2016-05-18 50.48 51.139998999999996 50.299999 50.810001 48.831589 24907500
2016-05-19 50.470001 50.619999 49.82 50.32 48.360671999999994 23842400
2016-05-20 50.48 51.220001 50.400002 50.619999 48.648998 23905800
2016-05-23 50.599998 50.68 49.98 50.029999 48.081965999999994 25999700
2016-05-24 50.700001 51.709998999999996 50.400002 51.59 49.581226 34757900
2016-05-25 51.919998 52.490002000000004 51.790001000000004 52.119999 50.090584 24040200
2016-05-26 51.93 51.98 51.360001000000004 51.889998999999996 49.869537 24182900
2016-05-27 51.919998 52.32 51.77 52.32 50.282799 17721400
2016-05-31 52.259997999999996 53.0 52.080002 53.0 50.936321 37653100
2016-06-01 52.439999 52.950001 52.439999 52.849998 50.792159999999996 25324800
2016-06-02 52.639998999999996 52.740002000000004 51.84 52.48 50.436569 22565300
2016-06-03 52.380001 52.419998 51.599998 51.790001000000004 49.773438 23368300
2016-06-06 51.990002000000004 52.349998 51.889998999999996 52.130001 50.100196999999994 18243300
2016-06-07 52.240002000000004 52.73 52.099998 52.099998 50.071362 20866800
2016-06-08 52.02 52.439999 51.869999 52.040001000000004 50.013699 21149400
2016-06-09 52.0 52.0 51.490002000000004 51.619999 49.610054 20305700
2016-06-10 51.049999 52.049999 51.040001000000004 51.48 49.475506 25833200
2016-06-13 49.580002 50.720001 49.060001 50.139998999999996 48.187678999999996 83217800
2016-06-14 49.900002 50.099998 49.57 49.830002 47.889751000000004 42577100
2016-06-15 49.779999 50.119999 49.689999 49.689999 47.755203 33757600
2016-06-16 49.52 50.470001 49.509997999999996 50.389998999999996 48.427944000000004 31188600
2016-06-17 50.41 50.43 49.82 50.130001 48.178074 45710500
2016-06-20 50.639998999999996 50.830002 50.029999 50.07 48.120407 35607900
2016-06-21 50.200001 51.43 50.16 51.189999 49.196793 34097800
2016-06-22 51.080002 51.459998999999996 50.950001 50.990002000000004 49.004589 28816800
2016-06-23 51.279999 52.060001 51.150002 51.91 49.88876 29028800
2016-06-24 49.810001 50.939999 49.52 49.830002 47.889751000000004 133503000
2016-06-27 49.099998 49.150002 48.040001000000004 48.43 46.544270000000004 50216300
2016-06-28 48.919998 49.470001 48.669998 49.439999 47.514938 38140700
2016-06-29 49.91 50.720001 49.799999 50.540001000000004 48.572105 31304000
2016-06-30 50.720001 51.299999 50.5 51.169998 49.177578000000004 28527800
2016-07-01 51.130001 51.720001 51.07 51.16 49.167969 21400400
2016-07-05 50.830002 51.279999 50.740002000000004 51.169998 49.177578000000004 24806400
2016-07-06 50.779999 51.540001000000004 50.389998999999996 51.380001 49.379402 28167500
2016-07-07 51.419998 51.610001000000004 51.07 51.380001 49.379402 19580800
2016-07-08 51.73 52.360001000000004 51.549999 52.299999 50.26358 28391000
2016-07-11 52.5 52.830002 52.470001 52.59 50.54229 22269200
2016-07-12 52.939999 53.400002 52.790001000000004 53.209998999999996 51.138145 27317600
2016-07-13 53.560001 53.860001000000004 53.18 53.509997999999996 51.42646 25356800
2016-07-14 53.84 53.990002000000004 53.580002 53.740002000000004 51.647511 24545500
2016-07-15 53.950001 54.0 53.209998999999996 53.700001 51.609066 32024400
2016-07-18 53.700001 54.34 53.549999 53.959998999999996 51.858940000000004 31433900
2016-07-19 53.709998999999996 53.900002 52.93 53.09 51.02282 53336500
2016-07-20 56.150002 56.84 55.529999 55.91 53.733013 89893300
2016-07-21 55.98 56.23 55.759997999999996 55.799999 53.627295999999994 32776700
2016-07-22 56.080002 56.630001 55.779999 56.57 54.367309999999996 32157200
2016-07-25 56.470001 56.740002000000004 56.259997999999996 56.73 54.521083999999995 25610600
2016-07-26 56.52 57.290001000000004 56.509997999999996 56.759997999999996 54.549915000000006 28079000
2016-07-27 56.610001000000004 56.799999 56.110001000000004 56.189999 54.002106000000005 32095300
2016-07-28 56.0 56.369999 55.720001 56.209998999999996 54.021328000000004 37550400
2016-07-29 56.259997999999996 56.759997999999996 56.049999 56.68 54.47303 30558700
2016-08-01 56.599998 56.75 56.139998999999996 56.580002 54.37693 26003400
2016-08-02 56.849998 56.900002 56.310001 56.580002 54.37693 35122000
2016-08-03 56.68 57.110001000000004 56.490002000000004 56.970001 54.751743000000005 22075600
2016-08-04 56.799999 57.52 56.669998 57.389998999999996 55.155388 26466400
2016-08-05 57.650002 58.209998999999996 57.450001 57.959998999999996 55.703185999999995 29335200
2016-08-08 58.060001 58.09 57.779999 58.060001 55.799296999999996 19473500
2016-08-09 58.169998 58.5 58.02 58.200001 55.933849 16920700
2016-08-10 58.16 58.32 57.82 58.02 55.760853000000004 15756900
2016-08-11 58.029999 58.450001 58.029999 58.299999 56.029949 18133800
2016-08-12 58.029999 58.189999 57.619999 57.939999 55.68396800000001 21655200
2016-08-15 58.009997999999996 58.5 57.959998999999996 58.119999 55.856956000000004 19283900
2016-08-16 57.610001000000004 57.619999 57.27 57.439999 55.547501000000004 20523500
2016-08-17 57.540001000000004 57.68 57.23 57.560001 55.663548 18856400
2016-08-18 57.419998 57.700001 57.27 57.599998 55.702231999999995 14214300
2016-08-19 57.43 57.73 57.200001 57.619999 55.721573 17271000
2016-08-22 57.599998 57.75 57.259997999999996 57.669998 55.769923999999996 15221900
2016-08-23 57.900002 58.18 57.849998 57.889998999999996 55.982677 18732400
2016-08-24 57.799999 58.040001000000004 57.720001 57.950001 56.040699 18151500
2016-08-25 57.880001 58.290001000000004 57.779999 58.169998 56.253452 18552600
2016-08-26 58.279999 58.700001 57.689999 58.029999 56.118065 20971200
2016-08-29 58.18 58.599998 58.099998 58.099998 56.185756999999995 16217900
2016-08-30 57.98 58.189999 57.610001000000004 57.889998999999996 55.982677 16930200
2016-08-31 57.650002 57.799999 57.299999 57.459998999999996 55.566841000000004 20860300
2016-09-01 57.009997999999996 57.82 57.009997999999996 57.59 55.692554 26075400
2016-09-02 57.669998 58.189999 57.419998 57.669998 55.769923999999996 18900500
2016-09-06 57.779999 57.799999 57.209998999999996 57.610001000000004 55.711906000000006 16278400
2016-09-07 57.470001 57.84 57.41 57.66 55.760254 17493400
2016-09-08 57.630001 57.790001000000004 57.18 57.43 55.53783000000001 19972500
2016-09-09 56.790001000000004 57.52 56.209998999999996 56.209998999999996 54.358028000000004 35113900
2016-09-12 56.0 57.209998999999996 55.610001000000004 57.049999 55.170349 29303000
2016-09-13 56.5 56.650002 56.049999 56.529999 54.667483999999995 30130200
2016-09-14 56.389998999999996 56.630001 56.029999 56.259997999999996 54.406380000000006 24062500
2016-09-15 56.150002 57.349998 55.98 57.189999 55.30574 26847000
2016-09-16 57.630001 57.630001 56.75 57.25 55.363766000000005 44607000
2016-09-19 57.27 57.75 56.849998 56.93 55.054306000000004 20879200
2016-09-20 57.349998 57.349998 56.75 56.810001 54.938263 17384000
2016-09-21 57.509997999999996 57.849998 57.080002 57.759997999999996 55.856953000000004 33707300
2016-09-22 57.919998 58.0 57.630001 57.82 55.914981999999995 19822200
2016-09-23 57.869999 57.91 57.380001 57.43 55.53783000000001 19955300
2016-09-26 57.080002 57.139998999999996 56.830002 56.900002 55.02529499999999 21688700
2016-09-27 56.93 58.060001 56.68 57.950001 56.040699 28065100
2016-09-28 57.880001 58.060001 57.669998 58.029999 56.118065 20536400
2016-09-29 57.810001 58.169998 57.209998999999996 57.400002 55.50881999999999 25463500
2016-09-30 57.57 57.77 57.34 57.599998 55.702231999999995 29910800
2016-10-03 57.41 57.549999 57.060001 57.419998 55.528164000000004 19189500
2016-10-04 57.27 57.599998 56.970001 57.240002000000004 55.354088 20085900
2016-10-05 57.290001000000004 57.959998999999996 57.259997999999996 57.639998999999996 55.740913 16726400
2016-10-06 57.740002000000004 57.860001000000004 57.279999 57.740002000000004 55.837627000000005 16212600
2016-10-07 57.849998 57.98 57.419998 57.799999 55.895641000000005 20089000
2016-10-10 57.91 58.389998999999996 57.869999 58.040001000000004 56.127734999999994 18084400
2016-10-11 57.889998999999996 58.02 56.889998999999996 57.189999 55.30574 26497400
2016-10-12 57.110001000000004 57.27 56.400002 57.110001000000004 55.228374 22177500
2016-10-13 56.700001 57.299999 56.32 56.919998 55.044628 25313700
2016-10-14 57.119999 57.740002000000004 57.119999 57.419998 55.528164000000004 27402500
2016-10-17 57.360001000000004 57.459998999999996 56.869999 57.220001 55.334755 23830000
2016-10-18 57.529999 57.950001 57.41 57.66 55.760254 18631500
2016-10-19 57.470001 57.84 57.400002 57.529999 55.634537 22878400
2016-10-20 57.5 57.52 56.66 57.25 55.363766000000005 49455600
2016-10-21 60.279999 60.450001 59.490002000000004 59.66 57.694359 80032200
2016-10-24 59.939999 61.0 59.93 61.0 58.990215 54067000
2016-10-25 60.849998 61.369999 60.799999 60.990002000000004 58.980541 35137200
2016-10-26 60.810001 61.200001 60.470001 60.630001 58.632401 29911600
2016-10-27 60.610001000000004 60.830002 60.09 60.099998 58.119862 28479900
2016-10-28 60.009997999999996 60.52 59.580002 59.869999 57.897442000000005 33574700
2016-10-31 60.16 60.419998 59.919998 59.919998 57.945789000000005 26434700
2016-11-01 59.970001 60.02 59.25 59.799999 57.82975 24533000
2016-11-02 59.82 59.93 59.299999 59.43 57.471939 22147000
2016-11-03 59.529999 59.639998999999996 59.110001000000004 59.209998999999996 57.259181999999996 21600400
2016-11-04 58.650002 59.279999 58.52 58.709998999999996 56.775661 28697000
2016-11-07 59.779999 60.52 59.779999 60.419998 58.429320999999995 31664800
2016-11-08 60.549999 60.779999 60.150002 60.470001 58.477672999999996 22862000
2016-11-09 60.0 60.59 59.200001 60.169998 58.187553 49632500
2016-11-10 60.48 60.490002000000004 57.630001 58.700001 56.76599100000001 57822400
2016-11-11 58.23 59.119999 58.009997999999996 59.02 57.075447 38767800
2016-11-14 59.02 59.080002 57.279999 58.119999 56.205093000000005 40861900
2016-11-15 58.330002 59.490002000000004 58.32 58.869999 57.314983 35904100
2016-11-16 58.939999 59.66 58.810001 59.650002 58.074383 26851400
2016-11-17 60.41 60.950001 59.970001 60.639998999999996 59.038235 32132700
2016-11-18 60.779999 61.139998999999996 60.299999 60.349998 58.755894 27686300
2016-11-21 60.5 60.970001 60.419998 60.860001000000004 59.252421999999996 19652600
2016-11-22 60.98 61.259997999999996 60.810001 61.119999 59.50555 23206700
2016-11-23 61.009997999999996 61.099998 60.25 60.400002 58.804568999999994 21847200
2016-11-25 60.299999 60.529999 60.130001 60.529999 58.931132999999996 8409600
2016-11-28 60.34 61.02 60.209998999999996 60.610001000000004 59.009021999999995 20732600
2016-11-29 60.650002 61.41 60.52 61.09 59.476349 22366700
2016-11-30 60.860001000000004 61.18 60.220001 60.259997999999996 58.668266 34655400
2016-12-01 60.110001000000004 60.150002 58.939999 59.200001 57.636265 34542100
2016-12-02 59.080002 59.470001 58.799999 59.25 57.684943999999994 25515700
2016-12-05 59.700001 60.59 59.560001 60.220001 58.62933 23552700
2016-12-06 60.43 60.459998999999996 59.799999 59.950001 58.366463 19907000
2016-12-07 60.009997999999996 61.380001 59.799999 61.369999 59.748951 30809000
2016-12-08 61.299999 61.580002 60.84 61.009997999999996 59.39845699999999 21220800
2016-12-09 61.18 61.990002000000004 61.130001 61.970001 60.333103 27349400
2016-12-12 61.82 62.299999 61.720001 62.169998 60.527817000000006 20198100
2016-12-13 62.5 63.419998 62.240002000000004 62.98 61.316421999999996 35718900
2016-12-14 63.0 63.450001 62.529999 62.68 61.024345 30352700
2016-12-15 62.700001 63.150002 62.299999 62.580002 60.926991 27669900
2016-12-16 62.950001 62.950001 62.119999 62.299999 60.65438100000001 42204700
2016-12-19 62.560001 63.77 62.419998 63.619999 61.93951800000001 34338200
2016-12-20 63.689999 63.799999 63.029999 63.540001000000004 61.861633 26028400
2016-12-21 63.43 63.700001 63.119999 63.540001000000004 61.861633 17096300
2016-12-22 63.84 64.099998 63.41 63.549999 61.871365000000004 22176600
2016-12-23 63.450001 63.540001000000004 62.799999 63.240002000000004 61.569556999999996 12398000
2016-12-27 63.209998999999996 64.07 63.209998999999996 63.279999 61.60849 11763200
2016-12-28 63.400002 63.400002 62.830002 62.990002000000004 61.326156999999995 14653300
2016-12-29 62.860001000000004 63.200001 62.73 62.900002 61.238541000000005 10181600
2016-12-30 62.959998999999996 62.990002000000004 62.029999 62.139998999999996 60.498604 25579900
2017-01-03 62.790001000000004 62.84 62.130001 62.580002 60.926991 20694100
2017-01-04 62.48 62.75 62.119999 62.299999 60.65438100000001 21340000
2017-01-05 62.189999 62.66 62.029999 62.299999 60.65438100000001 24876000
2017-01-06 62.299999 63.150002 62.040001000000004 62.84 61.180119 19922900
2017-01-09 62.759997999999996 63.080002 62.540001000000004 62.639998999999996 60.98540500000001 20256600
2017-01-10 62.73 63.07 62.279999 62.619999 60.965931000000005 18593000
2017-01-11 62.610001000000004 63.23 62.43 63.189999 61.520874 21517300
2017-01-12 63.060001 63.400002 61.950001 62.610001000000004 60.956196 20968200
2017-01-13 62.619999 62.869999 62.349998 62.700001 61.04381899999999 19422300
2017-01-17 62.68 62.700001 62.029999 62.529999 60.87830699999999 20620400
2017-01-18 62.669998 62.700001 62.119999 62.5 60.849106000000006 19670100
2017-01-19 62.240002000000004 62.98 62.200001 62.299999 60.65438100000001 18451700
2017-01-20 62.669998 62.82 62.369999 62.740002000000004 61.08276 30213500
2017-01-23 62.700001 63.119999 62.57 62.959998999999996 61.296946999999996 23097600
2017-01-24 63.200001 63.740002000000004 62.939999 63.52 61.842158999999995 24672900
2017-01-25 63.950001 64.099998 63.450001 63.68 61.997929000000006 23672700
2017-01-26 64.120003 64.540001 63.549999 64.269997 62.572345999999996 43554600
2017-01-27 65.389999 65.910004 64.889999 65.779999 64.042465 44818000
2017-01-30 65.690002 65.790001 64.800003 65.129997 63.409626 31651400
2017-01-31 64.860001 65.150002 64.260002 64.650002 62.94231 25270500
2017-02-01 64.360001 64.620003 63.470001 63.580002 61.900574 39671500
2017-02-02 63.25 63.41 62.75 63.169998 61.5014 45827000
2017-02-03 63.5 63.700001 63.07 63.68 61.997929000000006 30301800
2017-02-06 63.5 63.650002 63.139998999999996 63.639998999999996 61.958992 19796400
2017-02-07 63.740002000000004 63.779999 63.23 63.43 61.754536 20277200
2017-02-08 63.57 63.810001 63.220001 63.34 61.666916 18096400
2017-02-09 63.52 64.440002 63.32 64.059998 62.367889 22644400
2017-02-10 64.25 64.300003 63.98 64.0 62.309475 18170700
2017-02-13 64.239998 64.860001 64.129997 64.720001 63.010464 22920100
2017-02-14 64.410004 64.720001 64.019997 64.57 63.245537 23065900
2017-02-15 64.5 64.57 64.160004 64.529999 63.20636 17005200
2017-02-16 64.739998 65.239998 64.440002 64.519997 63.196564 20546300
2017-02-17 64.470001 64.690002 64.300003 64.620003 63.294514 21248800
2017-02-21 64.610001 64.949997 64.449997 64.489998 63.167179000000004 20655900
2017-02-22 64.33000200000001 64.389999 64.050003 64.360001 63.03984499999999 19292700
2017-02-23 64.41999799999999 64.730003 64.190002 64.620003 63.294514 20273100
2017-02-24 64.529999 64.800003 64.139999 64.620003 63.294514 21796800
2017-02-27 64.540001 64.540001 64.050003 64.230003 62.912518000000006 15871500
2017-02-28 64.08000200000001 64.199997 63.759997999999996 63.98 62.667637 23239800
2017-03-01 64.129997 64.989998 64.019997 64.940002 63.60795600000001 26937500
2017-03-02 64.690002 64.75 63.880001 64.010002 62.697029 24539600
2017-03-03 63.990002000000004 64.279999 63.619999 64.25 62.932102 18135900
2017-03-06 63.970001 64.559998 63.810001 64.269997 62.951691000000004 18750300
2017-03-07 64.190002 64.779999 64.190002 64.400002 63.079025 18521000
2017-03-08 64.260002 65.08000200000001 64.25 64.989998 63.656918000000005 21510900
2017-03-09 65.190002 65.199997 64.480003 64.730003 63.402267 19846800
2017-03-10 65.110001 65.260002 64.75 64.93 63.598156 19538200
2017-03-13 65.010002 65.190002 64.57 64.709999 63.382668 20100000
2017-03-14 64.529999 64.550003 64.150002 64.410004 63.088825 14280200
2017-03-15 64.550003 64.91999799999999 64.25 64.75 63.421848 24833800
2017-03-16 64.75 64.760002 64.300003 64.639999 63.314102 20674300
2017-03-17 64.910004 65.239998 64.68 64.870003 63.539387 49219700
2017-03-20 64.910004 65.18 64.720001 64.93 63.598156 14598100
2017-03-21 65.190002 65.5 64.129997 64.209999 62.892925 26640500
2017-03-22 64.120003 65.139999 64.120003 65.029999 63.696102 20680000
2017-03-23 64.940002 65.239998 64.769997 64.870003 63.539387 19269200
2017-03-24 65.360001 65.449997 64.760002 64.980003 63.647133 22617100
2017-03-27 64.629997 65.220001 64.349998 65.099998 63.76466 18614700
2017-03-28 64.959999 65.470001 64.650002 65.290001 63.950768000000004 20080400
2017-03-29 65.120003 65.5 64.949997 65.470001 64.12709 13618400
2017-03-30 65.41999799999999 65.980003 65.360001 65.709999 64.36216 15122800
2017-03-31 65.650002 66.190002 65.449997 65.860001 64.509079 21040300
2017-04-03 65.809998 65.940002 65.190002 65.550003 64.205437 20400900
2017-04-04 65.389999 65.809998 65.279999 65.730003 64.381752 12997400
2017-04-05 66.300003 66.349998 65.440002 65.559998 64.215225 21448600
2017-04-06 65.599998 66.059998 65.480003 65.730003 64.381752 18103500
2017-04-07 65.849998 65.959999 65.440002 65.68 64.332779 14108500
2017-04-10 65.610001 65.82 65.360001 65.529999 64.18584399999999 17952700
2017-04-11 65.599998 65.610001 64.849998 65.480003 64.136871 18791500
2017-04-12 65.41999799999999 65.510002 65.110001 65.230003 63.892002000000005 17108500
2017-04-13 65.290001 65.860001 64.949997 64.949997 63.617741 17896500
2017-04-17 65.040001 65.489998 65.010002 65.480003 64.136871 16689300
2017-04-18 65.33000200000001 65.709999 65.160004 65.389999 64.048721 15155600
2017-04-19 65.650002 65.75 64.889999 65.040001 63.705902 26992800
2017-04-20 65.459999 65.75 65.139999 65.5 64.156456 22299500
2017-04-21 65.66999799999999 66.699997 65.449997 66.400002 65.038002 32522600
2017-04-24 67.480003 67.660004 67.099998 67.529999 66.144821 29770000
2017-04-25 67.900002 68.040001 67.599998 67.91999799999999 66.52681700000001 30242700
2017-04-26 68.08000200000001 68.309998 67.620003 67.83000200000001 66.438675 26190800
2017-04-27 68.150002 68.379997 67.58000200000001 68.269997 66.869644 34971000
2017-04-28 68.910004 69.139999 67.690002 68.459999 67.05574 39423500
2017-05-01 68.68 69.550003 68.5 69.410004 67.98625899999999 31954400
2017-05-02 69.709999 69.709999 69.129997 69.300003 67.878525 23906100
2017-05-03 69.379997 69.379997 68.709999 69.08000200000001 67.663025 28928000
2017-05-04 69.029999 69.08000200000001 68.639999 68.809998 67.398567 21749400
2017-05-05 68.900002 69.029999 68.489998 69.0 67.584671 19128800
2017-05-08 68.970001 69.050003 68.41999799999999 68.940002 67.525909 18566100
2017-05-09 68.860001 69.279999 68.68 69.040001 67.623856 22858400
2017-05-10 68.989998 69.559998 68.91999799999999 69.309998 67.888306 17977800
2017-05-11 68.360001 68.730003 68.120003 68.459999 67.05574 28789400
2017-05-12 68.610001 68.610001 68.040001 68.379997 66.977386 18714100
2017-05-15 68.139999 68.480003 67.57 68.43 67.02636 31530300
2017-05-16 68.230003 69.440002 68.160004 69.410004 68.375961 34956000
2017-05-17 68.889999 69.099998 67.43 67.480003 66.47470899999999 30548800
2017-05-18 67.400002 68.129997 67.139999 67.709999 66.701279 25201300
2017-05-19 67.5 68.099998 67.43 67.690002 66.68158000000001 26961100
2017-05-22 67.889999 68.5 67.5 68.449997 67.430252 16237600
2017-05-23 68.720001 68.75 68.379997 68.68 67.65683 15425800
2017-05-24 68.870003 68.879997 68.449997 68.769997 67.745491 14593900
2017-05-25 68.970001 69.879997 68.910004 69.620003 68.582832 21854100
2017-05-26 69.800003 70.220001 69.519997 69.959999 68.917755 19827900
2017-05-30 69.790001 70.410004 69.769997 70.410004 69.36106099999999 17072800
2017-05-31 70.529999 70.739998 69.809998 69.839996 68.799545 30436400
2017-06-01 70.239998 70.610001 69.449997 70.099998 69.055672 21603600
2017-06-02 70.440002 71.860001 70.239998 71.760002 70.69094799999999 34770300
2017-06-05 71.970001 72.889999 71.809998 72.279999 71.203201 33316800
2017-06-06 72.300003 72.620003 72.269997 72.519997 71.439613 31511100
2017-06-07 72.639999 72.769997 71.949997 72.389999 71.311562 22301800
2017-06-08 72.510002 72.519997 71.5 71.949997 70.878113 24456300
2017-06-09 72.040001 72.08000200000001 68.589996 70.32 69.2724 49187400
2017-06-12 69.25 69.940002 68.129997 69.779999 68.74044 47761700
2017-06-13 70.019997 70.82 69.959999 70.650002 69.597481 25258600
2017-06-14 70.910004 71.099998 69.43 70.269997 69.223137 25510700
2017-06-15 69.269997 70.209999 68.800003 69.900002 68.85865 26068700
2017-06-16 69.730003 70.029999 69.220001 70.0 68.957169 48345100
2017-06-19 70.5 70.940002 70.349998 70.870003 69.814201 23798300
2017-06-20 70.82 70.870003 69.870003 69.910004 68.868507 21512200
2017-06-21 70.209999 70.620003 69.940002 70.269997 69.223137 19891100
2017-06-22 70.540001 70.589996 69.709999 70.260002 69.213295 22965700
2017-06-23 70.089996 71.25 69.91999799999999 71.209999 70.149139 27617300
2017-06-26 71.400002 71.709999 70.440002 70.529999 69.479271 19607000
2017-06-27 70.110001 70.18 69.18 69.209999 68.17893199999999 25215100
2017-06-28 69.209999 69.839996 68.790001 69.800003 68.760147 25806200
2017-06-29 69.379997 69.489998 68.089996 68.489998 67.469658 28918700
2017-06-30 68.779999 69.379997 68.739998 68.93 67.90310699999999 24161100
2017-07-03 69.33000200000001 69.599998 68.019997 68.16999799999999 67.154427 16165500
2017-07-05 68.260002 69.440002 68.220001 69.08000200000001 68.05088 21176300
2017-07-06 68.269997 68.779999 68.120003 68.57 67.54847 21117600
2017-07-07 68.699997 69.839996 68.699997 69.459999 68.425209 16878300
2017-07-10 69.459999 70.25 69.199997 69.980003 68.937469 15014500
2017-07-11 70.0 70.68 69.75 69.989998 68.947319 17460000
2017-07-12 70.690002 71.279999 70.550003 71.150002 70.090034 17750900
2017-07-13 71.5 72.040001 71.309998 71.769997 70.70079 20269800
2017-07-14 72.239998 73.269997 71.959999 72.779999 71.695747 25868100
2017-07-17 72.800003 73.449997 72.720001 73.349998 72.257263 21803900
2017-07-18 73.089996 73.389999 72.660004 73.300003 72.208 26435300
2017-07-19 73.5 74.040001 73.449997 73.860001 72.759651 22416200
2017-07-20 74.18 74.300003 73.279999 74.220001 73.114296 42361000
2017-07-21 73.449997 74.290001 73.16999799999999 73.790001 72.690704 46717100
2017-07-24 73.529999 73.75 73.129997 73.599998 72.50353199999999 21394800
2017-07-25 73.800003 74.309998 73.5 74.190002 73.08474 22018700
2017-07-26 74.339996 74.379997 73.809998 74.050003 72.946831 16252200
2017-07-27 73.760002 74.41999799999999 72.32 73.160004 72.070091 36844200
2017-07-28 72.66999799999999 73.309998 72.540001 73.040001 71.951881 18306700
2017-07-31 73.300003 73.440002 72.410004 72.699997 71.616936 23600100
2017-08-01 73.099998 73.41999799999999 72.489998 72.58000200000001 71.498734 22132300
2017-08-02 72.550003 72.559998 71.440002 72.260002 71.183502 26499200
2017-08-03 72.190002 72.440002 71.849998 72.150002 71.07513399999999 18214400
2017-08-04 72.400002 73.040001 72.239998 72.68 71.59723699999999 22579000
2017-08-07 72.800003 72.900002 72.260002 72.400002 71.32141899999999 18705700
2017-08-08 72.089996 73.129997 71.75 72.790001 71.705597 22044600
2017-08-09 72.25 72.510002 72.050003 72.470001 71.390366 22213400
2017-08-10 71.900002 72.190002 71.349998 71.410004 70.346161 24734500
2017-08-11 71.610001 72.699997 71.279999 72.5 71.419914 21443700
2017-08-14 73.059998 73.720001 72.949997 73.589996 72.493675 20067300
2017-08-15 73.589996 73.589996 73.040001 73.220001 72.513489 19181400
2017-08-16 73.339996 74.099998 73.16999799999999 73.650002 72.939346 18150400
2017-08-17 73.58000200000001 73.870003 72.400002 72.400002 71.701401 22977500
2017-08-18 72.269997 72.839996 71.93 72.489998 71.790527 18761500
2017-08-21 72.470001 72.480003 71.699997 72.150002 71.453812 17734800
2017-08-22 72.349998 73.239998 72.349998 73.160004 72.454071 14343700
2017-08-23 72.959999 73.150002 72.529999 72.720001 72.01831800000001 13766500
2017-08-24 72.739998 72.860001 72.07 72.690002 71.988602 17098300
2017-08-25 72.860001 73.349998 72.480003 72.82 72.11734799999999 12794300
2017-08-28 73.059998 73.089996 72.550003 72.83000200000001 72.127258 14569700
2017-08-29 72.25 73.160004 72.050003 73.050003 72.345139 11478400
2017-08-30 73.010002 74.209999 72.83000200000001 74.010002 73.295868 16897800
2017-08-31 74.029999 74.959999 73.800003 74.769997 74.04853100000001 27652800
2017-09-01 74.709999 74.739998 73.639999 73.940002 73.226547 21736200
2017-09-05 73.339996 73.889999 72.980003 73.610001 72.899727 21556000
2017-09-06 73.739998 74.040001 73.349998 73.400002 72.69175 16535800
2017-09-07 73.68 74.599998 73.599998 74.339996 73.622681 17471200
2017-09-08 74.33000200000001 74.440002 73.839996 73.980003 73.266159 14703800
2017-09-11 74.309998 74.940002 74.309998 74.760002 74.038635 17910400
2017-09-12 74.760002 75.239998 74.370003 74.68 73.959404 14394900
2017-09-13 74.93 75.230003 74.550003 75.209999 74.484291 13380800
2017-09-14 75.0 75.489998 74.519997 74.769997 74.04853100000001 15733900
2017-09-15 74.83000200000001 75.389999 74.07 75.309998 74.583321 38578400
2017-09-18 75.230003 75.970001 75.040001 75.160004 74.434776 23307000
2017-09-19 75.209999 75.709999 75.010002 75.440002 74.712067 16093300
2017-09-20 75.349998 75.550003 74.309998 74.940002 74.21689599999999 21587900
2017-09-21 75.110001 75.239998 74.110001 74.209999 73.493935 19186100
2017-09-22 73.989998 74.510002 73.849998 74.410004 73.692009 14111400
2017-09-25 74.089996 74.25 72.91999799999999 73.260002 72.553108 24149200
2017-09-26 73.66999799999999 73.809998 72.989998 73.260002 72.553108 18019600
2017-09-27 73.550003 74.16999799999999 73.16999799999999 73.849998 73.137413 19565100
2017-09-28 73.540001 73.970001 73.309998 73.870003 73.157219 10883800
2017-09-29 73.940002 74.540001 73.879997 74.489998 73.771233 17079100
2017-10-02 74.709999 75.010002 74.300003 74.610001 73.89007600000001 15304800
2017-10-03 74.66999799999999 74.879997 74.190002 74.260002 73.54345699999999 12190400
2017-10-04 74.089996 74.720001 73.709999 74.690002 73.969307 13317700
2017-10-05 75.220001 76.120003 74.959999 75.970001 75.236954 21195300
2017-10-06 75.66999799999999 76.029999 75.540001 76.0 75.266663 13959800
2017-10-09 75.970001 76.550003 75.860001 76.290001 75.553864 11386500
2017-10-10 76.33000200000001 76.629997 76.139999 76.290001 75.553864 13944500
2017-10-11 76.360001 76.459999 75.949997 76.41999799999999 75.68261 15388900
2017-10-12 76.489998 77.290001 76.370003 77.120003 76.375862 16876500
2017-10-13 77.589996 77.870003 77.290001 77.489998 76.74227900000001 15335700
2017-10-16 77.41999799999999 77.809998 77.349998 77.650002 76.900749 12380100
2017-10-17 77.470001 77.620003 77.25 77.589996 76.841316 16824000
2017-10-18 77.66999799999999 77.849998 77.370003 77.610001 76.86113 13300700
2017-10-19 77.57 77.93 77.349998 77.910004 77.158234 15092800
2017-10-20 78.32 78.970001 78.220001 78.809998 78.049545 22866400
2017-10-23 78.989998 79.339996 78.760002 78.83000200000001 78.06935899999999 20627200
2017-10-24 78.900002 79.199997 78.459999 78.860001 78.099068 17517200
2017-10-25 78.58000200000001 79.099998 78.010002 78.629997 77.871284 20410800
2017-10-26 79.199997 79.41999799999999 78.75 78.760002 78.000038 32120700
2017-10-27 84.370003 86.199997 83.610001 83.809998 83.001305 71066700
2017-10-30 83.699997 84.33000200000001 83.110001 83.889999 83.080536 31756700
2017-10-31 84.360001 84.360001 83.110001 83.18 82.377388 27086600
2017-11-01 83.68 83.760002 82.879997 83.18 82.377388 22307400
2017-11-02 83.349998 84.459999 83.120003 84.050003 83.238991 23992900
2017-11-03 84.08000200000001 84.540001 83.400002 84.139999 83.328117 17633500
2017-11-06 84.199997 84.699997 84.08000200000001 84.470001 83.654938 19860900
2017-11-07 84.769997 84.900002 83.93 84.269997 83.456863 17939700
2017-11-08 84.139999 84.610001 83.83000200000001 84.559998 83.744064 18034200
2017-11-09 84.110001 84.269997 82.900002 84.089996 83.278603 21178400
2017-11-10 83.790001 84.099998 83.230003 83.870003 83.06073 19397800
2017-11-13 83.660004 83.940002 83.459999 83.93 83.12014 14196900
2017-11-14 83.5 84.099998 82.980003 84.050003 83.238991 18801300
2017-11-15 83.470001 83.690002 82.690002 82.980003 82.592033 19383100
2017-11-16 83.099998 83.41999799999999 82.940002 83.199997 82.810997 20962800
2017-11-17 83.120003 83.120003 82.239998 82.400002 82.01474 22079000
2017-11-20 82.400002 82.589996 82.25 82.529999 82.144127 16315000
2017-11-21 82.739998 83.839996 82.739998 83.720001 83.328568 21237500
2017-11-22 83.83000200000001 83.900002 83.040001 83.110001 82.72142 20553100
2017-11-24 83.010002 83.43 82.779999 83.260002 82.87071999999999 7425600
2017-11-27 83.309998 83.980003 83.300003 83.870003 83.477867 18265200
2017-11-28 84.07 85.059998 84.019997 84.879997 84.48313900000001 21926000
2017-11-29 84.709999 84.91999799999999 83.18 83.339996 82.95034 27381100
2017-11-30 83.510002 84.519997 83.339996 84.16999799999999 83.776459 33054600
2017-12-01 83.599998 84.809998 83.220001 84.260002 83.866043 29532100
2017-12-04 84.41999799999999 84.43 80.699997 81.08000200000001 80.700912 39094900
2017-12-05 81.339996 82.68 80.980003 81.589996 81.208519 26152300
2017-12-06 81.550003 83.139999 81.43 82.779999 82.39296 26162100
2017-12-07 82.540001 82.800003 82.0 82.489998 82.10431700000001 23184500
2017-12-08 83.629997 84.58000200000001 83.33000200000001 84.160004 83.76651 24489100
2017-12-11 84.290001 85.370003 84.120003 85.230003 84.831512 22857900
2017-12-12 85.309998 86.050003 85.08000200000001 85.58000200000001 85.17987099999999 23924100
2017-12-13 85.739998 86.0 85.16999799999999 85.349998 84.95094300000001 22062700
2017-12-14 85.43 85.870003 84.529999 84.690002 84.294037 19306000
2017-12-15 85.260002 87.089996 84.879997 86.849998 86.44393199999999 53936700
2017-12-18 87.120003 87.5 86.230003 86.379997 85.976128 22283800
2017-12-19 86.349998 86.349998 85.269997 85.83000200000001 85.428703 23524800
2017-12-20 86.199997 86.300003 84.709999 85.519997 85.120148 23674900
2017-12-21 86.050003 86.099998 85.400002 85.5 85.100243 17990700
2017-12-22 85.400002 85.629997 84.91999799999999 85.510002 85.110199 14145800
2017-12-26 85.309998 85.529999 85.029999 85.400002 85.00071 9891200
2017-12-27 85.650002 85.980003 85.220001 85.709999 85.309265 14678000
2017-12-28 85.900002 85.93 85.550003 85.720001 85.319214 10594300
2017-12-29 85.629997 86.050003 85.5 85.540001 85.14005999999999 18717400
2018-01-02 86.129997 86.309998 85.5 85.949997 85.54813399999999 22483800
2018-01-03 86.059998 86.510002 85.970001 86.349998 85.94626600000001 26061400
2018-01-04 86.589996 87.660004 86.57 87.110001 86.702721 21912000
2018-01-05 87.660004 88.410004 87.43 88.190002 87.777672 23407100
2018-01-08 88.199997 88.58000200000001 87.599998 88.279999 87.867249 22113000
2018-01-09 88.650002 88.730003 87.860001 88.220001 87.807526 19484300
2018-01-10 87.860001 88.190002 87.410004 87.82 87.40939300000001 18652200
2018-01-11 88.129997 88.129997 87.239998 88.08000200000001 87.668182 17808900
2018-01-12 88.66999799999999 89.779999 88.449997 89.599998 89.181076 24271500
2018-01-16 90.099998 90.790001 88.010002 88.349998 87.93692 36599700
2018-01-17 89.08000200000001 90.279999 88.75 90.139999 89.718552 25621200
2018-01-18 89.800003 90.66999799999999 89.660004 90.099998 89.67873399999999 24159700
2018-01-19 90.139999 90.610001 89.660004 90.0 89.579201 36875000
2018-01-22 90.0 91.620003 89.739998 91.610001 91.181679 23601600
2018-01-23 91.900002 92.300003 91.540001 91.900002 91.470322 23412800
2018-01-24 92.550003 93.43 91.58000200000001 91.82 91.390694 33277500
2018-01-25 92.470001 93.239998 91.93 92.33000200000001 91.898315 26383200
2018-01-26 93.120003 94.059998 92.58000200000001 94.059998 93.620216 29172200
2018-01-29 95.139999 95.449997 93.720001 93.91999799999999 93.480873 31569900
2018-01-30 93.300003 93.660004 92.099998 92.739998 92.306389 38635100
2018-01-31 93.75 95.400002 93.510002 95.010002 94.565781 48756300
2018-02-01 94.790001 96.07 93.58000200000001 94.260002 93.81929000000001 47227900
2018-02-02 93.639999 93.970001 91.5 91.779999 91.350883 47867800
2018-02-05 90.559998 93.239998 88.0 88.0 87.588554 51031500
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment