d3/examples/data/amzn.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-05-13	262.769989	265.880005	262.000000	264.510010	264.510010	2149500
3	2013-05-14	264.500000	269.399994	264.029999	268.329987	268.329987	2700000
4	2013-05-15	267.070007	269.049988	264.559998	266.559998	266.559998	2720500
5	2013-05-16	265.959991	268.429993	263.850006	264.119995	264.119995	1643500
6	2013-05-17	265.829987	269.980011	265.000000	269.899994	269.899994	2527300
7	2013-05-20	269.000000	271.790009	266.500000	267.630005	267.630005	2209000
8	2013-05-21	268.739990	270.769989	267.660004	268.859985	268.859985	1741200
9	2013-05-22	267.390015	267.589996	260.799988	262.959991	262.959991	3332000
10	2013-05-23	260.489990	263.170013	259.589996	261.799988	261.799988	2000300
11	2013-05-24	259.850006	261.929993	258.339996	261.739990	261.739990	1696300
12	2013-05-28	266.480011	271.100006	266.000000	267.290009	267.290009	3471000
13	2013-05-29	265.459991	268.250000	264.839996	265.529999	265.529999	1903400
14	2013-05-30	265.709991	268.570007	265.609985	266.829987	266.829987	1667500
15	2013-05-31	266.000000	271.910004	265.940002	269.200012	269.200012	3374300
16	2013-06-03	268.959991	269.109985	262.950012	266.880005	266.880005	2543900
17	2013-06-04	267.000000	268.880005	263.019989	265.700012	265.700012	2088600
18	2013-06-05	265.809998	271.660004	265.019989	267.170013	267.170013	3512300
19	2013-06-06	267.750000	270.500000	264.209991	267.829987	267.829987	2476300
20	2013-06-07	269.739990	280.100006	269.130005	276.869995	276.869995	4632600
21	2013-06-10	276.679993	282.470001	275.239990	281.070007	281.070007	3086500
22	2013-06-11	276.000000	278.410004	274.239990	274.779999	274.779999	3097800
23	2013-06-12	276.600006	276.799988	270.450012	271.670013	271.670013	2238900
24	2013-06-13	271.500000	276.799988	270.290009	275.790009	275.790009	2649800
25	2013-06-14	275.000000	277.070007	273.440002	273.989990	273.989990	2150800
26	2013-06-17	276.350006	280.200012	275.649994	278.059998	278.059998	2884000
27	2013-06-18	279.079987	282.910004	278.109985	281.760010	281.760010	2146100
28	2013-06-19	281.260010	283.339996	277.869995	278.160004	278.160004	2827500
29	2013-06-20	275.140015	278.600006	272.390015	273.440002	273.440002	2984000
30	2013-06-21	274.570007	275.839996	269.790009	273.359985	273.359985	4201000
31	2013-06-24	271.290009	273.160004	265.000000	270.609985	270.609985	3863800
32	2013-06-25	272.299988	273.470001	269.000000	272.089996	272.089996	2449600
33	2013-06-26	273.980011	277.980011	273.500000	277.570007	277.570007	3029500
34	2013-06-27	279.179993	280.200012	274.540009	277.549988	277.549988	2519500
35	2013-06-28	276.190002	279.829987	276.190002	277.690002	277.690002	3193300
36	2013-07-01	279.000000	283.290009	277.160004	282.100006	282.100006	2888200
37	2013-07-02	281.040009	286.579987	280.589996	283.730011	283.730011	3238200
38	2013-07-03	282.000000	285.399994	282.000000	284.029999	284.029999	1373000
39	2013-07-05	285.000000	286.380005	282.070007	285.880005	285.880005	1985400
40	2013-07-08	286.420013	291.670013	286.140015	290.589996	290.589996	3046700
41	2013-07-09	291.000000	292.570007	288.010010	291.529999	291.529999	2775600
42	2013-07-10	291.410004	293.339996	289.399994	292.329987	292.329987	1810200
43	2013-07-11	294.989990	300.690002	292.100006	299.660004	299.660004	4007300
44	2013-07-12	298.690002	307.549988	298.500000	307.549988	307.549988	4539300
45	2013-07-15	307.269989	307.989990	304.350006	306.570007	306.570007	2245600
46	2013-07-16	307.299988	309.390015	305.510010	306.869995	306.869995	2660200
47	2013-07-17	306.970001	308.799988	305.690002	308.690002	308.690002	2029700
48	2013-07-18	306.269989	306.339996	301.869995	304.109985	304.109985	3063800
49	2013-07-19	304.390015	305.790009	301.910004	305.230011	305.230011	2973100
50	2013-07-22	309.250000	309.250000	302.000000	303.480011	303.480011	2520700
51	2013-07-23	303.160004	305.059998	300.559998	301.059998	301.059998	1999600
52	2013-07-24	303.019989	303.839996	298.040009	298.940002	298.940002	2000500
53	2013-07-25	299.000000	304.500000	296.750000	303.399994	303.399994	5405800
54	2013-07-26	299.549988	313.619995	295.549988	312.010010	312.010010	8817500
55	2013-07-29	311.070007	313.000000	305.899994	306.100006	306.100006	3211800
56	2013-07-30	307.720001	309.779999	301.570007	302.410004	302.410004	3053400
57	2013-07-31	303.910004	305.149994	301.000000	301.220001	301.220001	1891300
58	2013-08-01	303.079987	306.209991	298.899994	305.570007	305.570007	2971700
59	2013-08-02	304.630005	305.329987	301.500000	304.209991	304.209991	2502600
60	2013-08-05	303.399994	303.619995	298.299988	300.989990	300.989990	2233200
61	2013-08-06	300.510010	301.359985	297.519989	300.750000	300.750000	1849000
62	2013-08-07	300.149994	300.989990	296.149994	296.910004	296.910004	1961000
63	2013-08-08	298.519989	298.519989	292.549988	295.739990	295.739990	2343400
64	2013-08-09	295.679993	299.269989	294.299988	297.260010	297.260010	1950300
65	2013-08-12	295.790009	299.079987	295.260010	296.690002	296.690002	1504500
66	2013-08-13	295.880005	296.369995	290.670013	293.970001	293.970001	2349900
67	2013-08-14	294.290009	294.290009	290.540009	291.339996	291.339996	1415000
68	2013-08-15	288.790009	289.299988	285.149994	286.470001	286.470001	2261400
69	2013-08-16	286.549988	288.329987	284.500000	284.820007	284.820007	2422500
70	2013-08-19	285.190002	289.559998	283.480011	285.570007	285.570007	2477400
71	2013-08-20	285.880005	289.510010	285.739990	287.089996	287.089996	1586300
72	2013-08-21	285.089996	288.500000	283.829987	284.570007	284.570007	1815300
73	2013-08-22	284.799988	289.869995	284.799988	289.730011	289.730011	1422600
74	2013-08-23	291.209991	291.500000	287.899994	290.010010	290.010010	1961900
75	2013-08-26	290.429993	291.049988	285.619995	286.209991	286.209991	1711700
76	2013-08-27	283.869995	285.279999	279.739990	280.929993	280.929993	2476000
77	2013-08-28	280.359985	283.000000	279.329987	281.579987	281.579987	1457100
78	2013-08-29	281.450012	285.980011	280.000000	283.980011	283.980011	1566400
79	2013-08-30	284.589996	284.869995	280.000000	280.980011	280.980011	1534700
80	2013-09-03	284.730011	291.390015	284.170013	288.799988	288.799988	2897600
81	2013-09-04	288.329987	295.230011	287.579987	293.640015	293.640015	2438600
82	2013-09-05	293.630005	297.000000	292.709991	294.100006	294.100006	1816600
83	2013-09-06	295.329987	298.880005	290.799988	295.859985	295.859985	2292000
84	2013-09-09	297.220001	299.959991	296.600006	299.709991	299.709991	1643600
85	2013-09-10	300.549988	301.000000	297.220001	300.359985	300.359985	1778400
86	2013-09-11	298.910004	301.859985	297.839996	299.640015	299.640015	1742600
87	2013-09-12	299.390015	302.000000	297.660004	298.859985	298.859985	1606200
88	2013-09-13	300.140015	300.220001	296.200012	297.920013	297.920013	1350600
89	2013-09-16	299.820007	301.000000	295.260010	296.059998	296.059998	1808400
90	2013-09-17	297.630005	304.649994	296.010010	304.170013	304.170013	2296500
91	2013-09-18	304.059998	312.739990	302.910004	312.029999	312.029999	2946400
92	2013-09-19	313.769989	314.540009	311.040009	312.059998	312.059998	2350900
93	2013-09-20	312.540009	320.570007	312.410004	316.339996	316.339996	5302300
94	2013-09-23	314.010010	315.899994	308.769989	311.489990	311.489990	1884900
95	2013-09-24	312.429993	318.079987	311.279999	314.130005	314.130005	2033600
96	2013-09-25	314.529999	316.709991	310.750000	312.649994	312.649994	2008600
97	2013-09-26	313.899994	319.369995	313.260010	318.119995	318.119995	1989900
98	2013-09-27	316.920013	317.209991	313.350006	316.010010	316.010010	1657500
99	2013-09-30	313.410004	315.309998	311.059998	312.640015	312.640015	1623600
100	2013-10-01	314.220001	321.000000	313.649994	320.950012	320.950012	2396400
101	2013-10-02	318.040009	321.730011	317.519989	320.510010	320.510010	2217400
102	2013-10-03	320.390015	322.920013	313.019989	314.760010	314.760010	2674800
103	2013-10-04	315.130005	319.200012	312.619995	319.040009	319.040009	1815000
104	2013-10-07	315.239990	315.339996	309.739990	310.029999	310.029999	2083200
105	2013-10-08	311.500000	311.549988	300.269989	303.230011	303.230011	3166200
106	2013-10-09	303.420013	303.500000	296.500000	298.230011	298.230011	3247400
107	2013-10-10	304.630005	306.700012	302.589996	305.170013	305.170013	2555100
108	2013-10-11	304.769989	310.929993	303.839996	310.890015	310.890015	2163100
109	2013-10-14	309.220001	311.649994	307.000000	310.700012	310.700012	1939100
110	2013-10-15	309.869995	310.790009	305.260010	306.399994	306.399994	2261100
111	2013-10-16	308.380005	310.799988	305.549988	310.489990	310.489990	2170700
112	2013-10-17	307.070007	311.000000	305.239990	310.769989	310.769989	2648400
113	2013-10-18	319.359985	331.890015	316.750000	328.929993	328.929993	5969800
114	2013-10-21	329.890015	330.000000	323.799988	326.440002	326.440002	2522300
115	2013-10-22	327.720001	337.109985	325.679993	332.540009	332.540009	3935500
116	2013-10-23	330.839996	331.720001	324.059998	326.760010	326.760010	2818200
117	2013-10-24	329.630005	332.649994	326.750000	332.209991	332.209991	5884700
118	2013-10-25	358.600006	368.399994	352.619995	363.390015	363.390015	12036800
119	2013-10-28	359.920013	362.750000	357.200012	358.160004	358.160004	3635800
120	2013-10-29	358.959991	362.890015	356.290009	362.700012	362.700012	2185400
121	2013-10-30	362.619995	365.000000	358.649994	361.079987	361.079987	4502200
122	2013-10-31	361.730011	366.000000	359.000000	364.029999	364.029999	2466800
123	2013-11-01	365.630005	365.769989	356.100006	359.000000	359.000000	3331000
124	2013-11-04	360.119995	361.000000	354.399994	358.739990	358.739990	1938400
125	2013-11-05	356.779999	360.170013	354.839996	358.890015	358.890015	2007100
126	2013-11-06	360.450012	362.869995	354.500000	356.179993	356.179993	2282300
127	2013-11-07	355.859985	357.899994	341.880005	343.559998	343.559998	4246300
128	2013-11-08	345.950012	351.049988	344.040009	350.309998	350.309998	2656900
129	2013-11-11	350.589996	355.369995	348.059998	354.380005	354.380005	2261700
130	2013-11-12	352.989990	355.480011	347.279999	349.529999	349.529999	2343100
131	2013-11-13	347.399994	356.220001	345.679993	356.220001	356.220001	2773300
132	2013-11-14	357.390015	368.940002	356.429993	367.399994	367.399994	4159800
133	2013-11-15	367.630005	372.899994	365.549988	369.170013	369.170013	4491600
134	2013-11-18	370.279999	373.489990	364.670013	366.179993	366.179993	2737400
135	2013-11-19	365.820007	368.779999	362.500000	364.940002	364.940002	1904800
136	2013-11-20	367.559998	367.559998	360.450012	362.570007	362.570007	1771500
137	2013-11-21	364.049988	369.250000	363.299988	368.920013	368.920013	1964600
138	2013-11-22	370.000000	374.500000	366.309998	372.309998	372.309998	2965500
139	2013-11-25	373.820007	377.790009	373.179993	376.640015	376.640015	2972300
140	2013-11-26	377.609985	382.500000	374.820007	381.369995	381.369995	2724400
141	2013-11-27	383.500000	387.000000	382.609985	386.709991	386.709991	2269700
142	2013-11-29	389.100006	394.100006	388.619995	393.619995	393.619995	2406000
143	2013-12-02	399.000000	399.000000	389.100006	392.299988	392.299988	4714000
144	2013-12-03	390.109985	390.950012	383.100006	384.660004	384.660004	3702900
145	2013-12-04	383.500000	389.690002	381.489990	385.959991	385.959991	2355300
146	2013-12-05	386.649994	386.649994	381.369995	384.489990	384.489990	1906500
147	2013-12-06	388.350006	388.350006	383.829987	386.950012	386.950012	1984700
148	2013-12-09	388.109985	388.209991	382.570007	384.890015	384.890015	2761800
149	2013-12-10	383.739990	389.059998	383.019989	387.779999	387.779999	2736800
150	2013-12-11	387.339996	388.980011	382.000000	382.190002	382.190002	2451300
151	2013-12-12	381.260010	385.000000	379.500000	381.250000	381.250000	2123700
152	2013-12-13	385.320007	389.420013	383.799988	384.239990	384.239990	3025000
153	2013-12-16	385.029999	391.700012	385.000000	388.970001	388.970001	2251700
154	2013-12-17	390.649994	391.359985	386.500000	387.649994	387.649994	2343900
155	2013-12-18	389.230011	396.299988	383.100006	395.959991	395.959991	3489100
156	2013-12-19	394.269989	397.290009	392.600006	395.190002	395.190002	2427200
157	2013-12-20	396.549988	404.720001	395.779999	402.200012	402.200012	5033900
158	2013-12-23	403.690002	405.000000	399.200012	402.920013	402.920013	2659500
159	2013-12-24	402.519989	403.720001	396.369995	399.200012	399.200012	1380400
160	2013-12-26	401.790009	404.519989	396.809998	404.390015	404.390015	1868500
161	2013-12-27	404.649994	405.630005	396.250000	398.079987	398.079987	1986900
162	2013-12-30	399.410004	399.920013	392.450012	393.369995	393.369995	2487100
163	2013-12-31	394.579987	398.829987	393.799988	398.790009	398.790009	1996500
164	2014-01-02	398.799988	399.359985	394.019989	397.970001	397.970001	2137800
165	2014-01-03	398.290009	402.709991	396.220001	396.440002	396.440002	2210200
166	2014-01-06	395.850006	397.000000	388.420013	393.630005	393.630005	3170600
167	2014-01-07	395.040009	398.470001	394.290009	398.029999	398.029999	1916000
168	2014-01-08	398.470001	403.000000	396.040009	401.920013	401.920013	2316500
169	2014-01-09	403.709991	406.890015	398.440002	401.010010	401.010010	2103000
170	2014-01-10	402.529999	403.760010	393.799988	397.660004	397.660004	2679500
171	2014-01-13	397.980011	399.779999	388.450012	390.980011	390.980011	2844900
172	2014-01-14	392.130005	398.630005	391.290009	397.540009	397.540009	2340100
173	2014-01-15	398.940002	399.309998	392.529999	395.869995	395.869995	2678300
174	2014-01-16	393.679993	399.290009	389.410004	395.799988	395.799988	2601200
175	2014-01-17	394.260010	403.489990	393.660004	399.609985	399.609985	4505100
176	2014-01-21	403.000000	407.799988	401.600006	407.049988	407.049988	3122100
177	2014-01-22	408.000000	408.059998	402.000000	404.540009	404.540009	2060500
178	2014-01-23	401.000000	406.170013	397.790009	399.869995	399.869995	3025400
179	2014-01-24	398.160004	400.200012	387.269989	387.600006	387.600006	4458400
180	2014-01-27	390.500000	394.100006	380.489990	386.279999	386.279999	3936800
181	2014-01-28	387.399994	394.739990	387.119995	394.429993	394.429993	2894500
182	2014-01-29	392.160004	392.850006	383.239990	384.200012	384.200012	3382300
183	2014-01-30	393.769989	406.250000	387.700012	403.010010	403.010010	10473900
184	2014-01-31	371.760010	375.450012	357.760010	358.690002	358.690002	16154800
185	2014-02-03	358.980011	360.850006	340.100006	346.149994	346.149994	10280800
186	2014-02-04	349.589996	354.000000	344.019989	347.950012	347.950012	4812900
187	2014-02-05	346.000000	349.369995	337.730011	346.450012	346.450012	4435400
188	2014-02-06	347.399994	354.820007	347.399994	354.589996	354.589996	3335700
189	2014-02-07	358.980011	361.799988	352.489990	361.079987	361.079987	4330500
190	2014-02-10	361.609985	365.000000	359.350006	360.869995	360.869995	3449700
191	2014-02-11	361.839996	363.609985	356.250000	361.790009	361.790009	3222100
192	2014-02-12	356.429993	357.750000	346.320007	349.250000	349.250000	6587700
193	2014-02-13	347.700012	357.200012	346.500000	357.200012	357.200012	4175000
194	2014-02-14	359.339996	359.339996	353.350006	357.350006	357.350006	3520200
195	2014-02-18	355.279999	355.730011	349.450012	353.649994	353.649994	4998000
196	2014-02-19	352.640015	354.540009	346.100006	347.380005	347.380005	4168100
197	2014-02-20	348.799988	350.459991	344.380005	349.799988	349.799988	3492800
198	2014-02-21	352.440002	354.140015	346.750000	346.760010	346.760010	4210000
199	2014-02-24	345.190002	353.000000	343.290009	351.779999	351.779999	3644700
200	2014-02-25	353.000000	361.079987	351.579987	358.320007	358.320007	3736400
201	2014-02-26	359.859985	364.750000	357.170013	359.799988	359.799988	3622100
202	2014-02-27	357.220001	360.589996	355.500000	360.130005	360.130005	3104900
203	2014-02-28	360.600006	365.869995	357.079987	362.100006	362.100006	3882000
204	2014-03-03	358.739990	360.959991	354.480011	359.779999	359.779999	2798300
205	2014-03-04	363.899994	365.679993	362.459991	363.899994	363.899994	2704400
206	2014-03-05	364.130005	372.730011	363.899994	372.369995	372.369995	3848300
207	2014-03-06	374.049988	375.329987	368.899994	372.160004	372.160004	2926600
208	2014-03-07	374.579987	374.989990	369.529999	372.059998	372.059998	2279800
209	2014-03-10	372.690002	372.730011	367.000000	370.529999	370.529999	2105800
210	2014-03-11	370.989990	372.799988	367.279999	368.820007	368.820007	2246100
211	2014-03-12	366.399994	371.160004	363.609985	370.640015	370.640015	2216600
212	2014-03-13	376.619995	383.109985	368.079987	371.510010	371.510010	6829000
213	2014-03-14	372.799988	378.570007	371.549988	373.739990	373.739990	4402200
214	2014-03-17	375.720001	378.850006	374.880005	375.040009	375.040009	2303000
215	2014-03-18	377.320007	379.000000	375.000000	378.769989	378.769989	2483500
216	2014-03-19	378.769989	379.000000	369.420013	373.230011	373.230011	2646700
217	2014-03-20	370.640015	373.000000	366.220001	368.970001	368.970001	2558500
218	2014-03-21	371.000000	372.839996	358.399994	360.619995	360.619995	5414100
219	2014-03-24	360.089996	361.500000	348.600006	351.850006	351.850006	4873500
220	2014-03-25	354.029999	358.970001	348.839996	354.709991	354.709991	4445700
221	2014-03-26	357.130005	357.600006	343.399994	343.410004	343.410004	4120700
222	2014-03-27	343.149994	344.000000	330.880005	338.470001	338.470001	5766400
223	2014-03-28	340.049988	347.000000	336.079987	338.290009	338.290009	3986800
224	2014-03-31	342.399994	346.290009	334.059998	336.369995	336.369995	4297500
225	2014-04-01	338.089996	344.429993	338.000000	342.989990	342.989990	3600100
226	2014-04-02	345.989990	348.299988	340.380005	341.959991	341.959991	4475500
227	2014-04-03	341.820007	342.500000	328.459991	333.619995	333.619995	6399300
228	2014-04-04	335.149994	335.440002	315.609985	323.000000	323.000000	12534600
229	2014-04-07	320.989990	324.940002	313.130005	317.760010	317.760010	7077400
230	2014-04-08	321.880005	328.000000	318.440002	327.070007	327.070007	6577600
231	2014-04-09	328.470001	332.179993	322.500000	331.809998	331.809998	5056600
232	2014-04-10	330.600006	331.000000	316.500000	317.109985	317.109985	6126700
233	2014-04-11	314.000000	316.500000	309.500000	311.730011	311.730011	7287500
234	2014-04-14	317.670013	320.480011	311.279999	315.910004	315.910004	4293500
235	2014-04-15	316.700012	318.279999	305.500000	316.079987	316.079987	5398600
236	2014-04-16	321.170013	324.000000	314.709991	323.679993	323.679993	4284900
237	2014-04-17	319.760010	328.660004	319.760010	324.910004	324.910004	4299200
238	2014-04-21	323.970001	331.149994	322.309998	330.869995	330.869995	2999400
239	2014-04-22	332.000000	337.500000	328.940002	329.320007	329.320007	3711600
240	2014-04-23	333.059998	333.130005	323.390015	324.579987	324.579987	3604600
241	2014-04-24	329.670013	337.399994	322.950012	337.149994	337.149994	9293700
242	2014-04-25	316.250000	316.489990	302.709991	303.829987	303.829987	16180200
243	2014-04-28	304.000000	304.390015	288.000000	296.579987	296.579987	14479800
244	2014-04-29	296.440002	301.839996	290.450012	300.380005	300.380005	6509300
245	2014-04-30	298.100006	304.559998	298.100006	304.130005	304.130005	4088600
246	2014-05-01	304.130005	310.480011	304.000000	307.890015	307.890015	4328600
247	2014-05-02	310.420013	313.290009	304.309998	308.010010	308.010010	3995100
248	2014-05-05	306.369995	310.230011	305.000000	310.049988	310.049988	2519900
249	2014-05-06	309.529999	309.809998	297.040009	297.380005	297.380005	4682300
250	2014-05-07	295.559998	296.399994	286.679993	292.709991	292.709991	7015200
251	2014-05-08	290.820007	295.880005	287.230011	288.320007	288.320007	3848200
252	2014-05-09	290.570007	293.679993	284.380005	292.239990	292.239990	4063000
253	2014-05-12	294.299988	303.339996	294.160004	302.859985	302.859985	3729600
254	2014-05-13	302.600006	305.600006	300.750000	304.640015	304.640015	3509900
255	2014-05-14	302.500000	304.640015	296.660004	297.619995	297.619995	3323300
256	2014-05-15	298.019989	299.200012	290.380005	295.190002	295.190002	4295100
257	2014-05-16	292.799988	298.880005	291.549988	297.700012	297.700012	3636800
258	2014-05-19	295.760010	299.000000	293.809998	296.760010	296.760010	2284200
259	2014-05-20	297.100006	304.459991	296.750000	301.190002	301.190002	4095700
260	2014-05-21	302.209991	305.959991	301.519989	305.010010	305.010010	3408800
261	2014-05-22	305.049988	308.540009	303.010010	304.910004	304.910004	2576800
262	2014-05-23	305.459991	312.350006	304.899994	312.239990	312.239990	3052900
263	2014-05-27	314.410004	314.630005	307.380005	310.820007	310.820007	4862100
264	2014-05-28	309.500000	313.820007	307.420013	310.160004	310.160004	2726000
265	2014-05-29	310.420013	314.869995	310.200012	313.779999	313.779999	2365500
266	2014-05-30	314.429993	314.649994	307.570007	312.549988	312.549988	4260200
267	2014-06-02	312.589996	312.600006	307.000000	308.839996	308.839996	2203400
268	2014-06-03	305.750000	307.920013	305.070007	307.190002	307.190002	2379200
269	2014-06-04	306.850006	309.500000	303.839996	306.779999	306.779999	2107100
270	2014-06-05	308.100006	327.940002	306.899994	323.570007	323.570007	7796700
271	2014-06-06	325.000000	330.880005	324.929993	329.670013	329.670013	5244000
272	2014-06-09	331.570007	333.000000	325.649994	327.500000	327.500000	3212200
273	2014-06-10	327.649994	335.500000	327.500000	332.410004	332.410004	3663400
274	2014-06-11	336.000000	340.720001	333.880005	335.200012	335.200012	4436800
275	2014-06-12	335.549988	335.549988	324.660004	325.910004	325.910004	4276300
276	2014-06-13	327.049988	329.299988	323.529999	326.269989	326.269989	2764800
277	2014-06-16	324.859985	328.690002	323.519989	327.619995	327.619995	2449800
278	2014-06-17	327.540009	331.339996	325.230011	325.619995	325.619995	2924100
279	2014-06-18	328.000000	335.750000	325.000000	334.380005	334.380005	6401500
280	2014-06-19	335.260010	338.899994	325.980011	327.000000	327.000000	5320600
281	2014-06-20	327.760010	328.220001	320.420013	324.200012	324.200012	6054000
282	2014-06-23	323.329987	327.549988	321.410004	327.239990	327.239990	2604800
283	2014-06-24	327.540009	329.730011	322.739990	324.160004	324.160004	2626600
284	2014-06-25	324.329987	328.149994	321.739990	327.440002	327.440002	2327800
285	2014-06-26	328.489990	328.649994	322.130005	325.690002	325.690002	2699500
286	2014-06-27	325.880005	326.519989	323.269989	324.570007	324.570007	2416200
287	2014-06-30	324.980011	326.980011	322.239990	324.779999	324.779999	2671300
288	2014-07-01	325.859985	333.200012	325.100006	332.390015	332.390015	3173600
289	2014-07-02	333.200012	336.760010	331.660004	332.850006	332.850006	2681300
290	2014-07-03	334.829987	338.299988	333.079987	337.489990	337.489990	1944300
291	2014-07-07	337.500000	337.549988	332.519989	333.549988	333.549988	2128900
292	2014-07-08	333.100006	333.739990	321.399994	323.809998	323.809998	4271600
293	2014-07-09	324.709991	330.200012	323.149994	329.970001	329.970001	3166100
294	2014-07-10	324.339996	329.980011	322.649994	327.920013	327.920013	2665000
295	2014-07-11	334.709991	347.000000	334.709991	346.200012	346.200012	8300800
296	2014-07-14	347.029999	355.769989	345.359985	355.320007	355.320007	5609900
297	2014-07-15	353.720001	355.589996	349.399994	354.440002	354.440002	4170900
298	2014-07-16	355.619995	359.320007	353.000000	355.899994	355.899994	3503600
299	2014-07-17	353.440002	356.959991	351.380005	352.450012	352.450012	3636000
300	2014-07-18	354.399994	359.679993	352.079987	358.660004	358.660004	3407400
301	2014-07-21	358.100006	361.709991	356.720001	359.760010	359.760010	2278400
302	2014-07-22	355.250000	362.929993	355.250000	360.839996	360.839996	2888900
303	2014-07-23	359.049988	360.630005	356.619995	358.140015	358.140015	2687300
304	2014-07-24	359.980011	364.850006	358.519989	358.609985	358.609985	7088700
305	2014-07-25	317.299988	324.869995	314.760010	324.010010	324.010010	17846500
306	2014-07-28	324.250000	324.820007	316.500000	320.410004	320.410004	5932000
307	2014-07-29	321.980011	322.899994	319.500000	320.000000	320.000000	2883800
308	2014-07-30	321.450012	322.730011	318.500000	322.510010	322.510010	3969000
309	2014-07-31	320.010010	320.679993	311.859985	312.989990	312.989990	5192000
310	2014-08-01	313.690002	315.829987	304.589996	307.059998	307.059998	7441500
311	2014-08-04	308.839996	316.179993	308.500000	313.649994	313.649994	4200900
312	2014-08-05	313.299988	314.549988	310.059998	312.320007	312.320007	2852100
313	2014-08-06	310.829987	315.779999	310.200012	313.890015	313.890015	2296900
314	2014-08-07	315.209991	315.880005	309.649994	311.450012	311.450012	2935600
315	2014-08-08	311.940002	317.320007	310.660004	316.799988	316.799988	2705900
316	2014-08-11	318.480011	320.380005	316.880005	318.329987	318.329987	2468600
317	2014-08-12	318.890015	321.309998	316.950012	319.320007	319.320007	1915800
318	2014-08-13	327.600006	331.720001	326.140015	326.279999	326.279999	4939100
319	2014-08-14	327.799988	334.089996	326.709991	333.209991	333.209991	3420400
320	2014-08-15	334.000000	335.000000	328.320007	333.630005	333.630005	3896700
321	2014-08-18	335.480011	337.799988	333.769989	334.529999	334.529999	2485400
322	2014-08-19	334.869995	335.809998	333.010010	335.130005	335.130005	1713800
323	2014-08-20	334.679993	337.160004	334.019989	335.779999	335.779999	1810500
324	2014-08-21	336.480011	336.579987	332.230011	332.910004	332.910004	1971100
325	2014-08-22	332.989990	334.079987	330.799988	331.589996	331.589996	2211200
326	2014-08-25	333.209991	336.769989	332.709991	334.019989	334.019989	1957700
327	2014-08-26	337.000000	344.359985	334.549988	341.829987	341.829987	3654700
328	2014-08-27	342.089996	346.670013	341.339996	343.179993	343.179993	2961600
329	2014-08-28	340.000000	341.790009	338.799988	340.019989	340.019989	2252700
330	2014-08-29	341.760010	341.820007	337.679993	339.040009	339.040009	1939500
331	2014-09-02	339.980011	342.500000	337.160004	342.380005	342.380005	2326000
332	2014-09-03	342.540009	343.269989	337.549988	339.000000	339.000000	1993700
333	2014-09-04	343.690002	349.380005	343.579987	345.950012	345.950012	3965600
334	2014-09-05	346.299988	346.829987	342.500000	346.380005	346.380005	2107000
335	2014-09-08	344.540009	345.809998	339.040009	342.339996	342.339996	2955300
336	2014-09-09	341.609985	341.760010	329.179993	329.750000	329.750000	4646800
337	2014-09-10	334.299988	334.980011	328.820007	331.329987	331.329987	3797400
338	2014-09-11	329.940002	333.010010	326.390015	330.519989	330.519989	2720200
339	2014-09-12	329.559998	332.890015	328.790009	331.190002	331.190002	3429300
340	2014-09-15	330.910004	331.329987	319.000000	323.890015	323.890015	4000400
341	2014-09-16	321.070007	329.480011	320.100006	327.760010	327.760010	3259900
342	2014-09-17	327.760010	328.000000	321.519989	324.000000	324.000000	4136000
343	2014-09-18	325.440002	327.100006	323.709991	325.000000	325.000000	2576900
344	2014-09-19	327.600006	332.760010	325.570007	331.320007	331.320007	6886200
345	2014-09-22	328.489990	329.489990	321.059998	324.500000	324.500000	3109700
346	2014-09-23	322.459991	327.600006	321.250000	323.630005	323.630005	2352600
347	2014-09-24	324.170013	329.440002	319.559998	328.209991	328.209991	2642200
348	2014-09-25	327.989990	328.540009	321.399994	321.929993	321.929993	2928800
349	2014-09-26	320.600006	323.500000	317.640015	323.209991	323.209991	3638000
350	2014-09-29	320.500000	323.750000	319.000000	321.820007	321.820007	1924600
351	2014-09-30	321.359985	323.429993	318.510010	322.440002	322.440002	2636200
352	2014-10-01	322.040009	322.170013	315.549988	317.459991	317.459991	3089100
353	2014-10-02	316.920013	318.529999	311.309998	318.410004	318.410004	3553900
354	2014-10-03	320.359985	325.160004	319.529999	322.739990	322.739990	3037400
355	2014-10-06	323.500000	324.130005	319.600006	322.200012	322.200012	2290300
356	2014-10-07	319.429993	322.000000	316.670013	316.980011	316.980011	2365400
357	2014-10-08	316.579987	324.109985	314.140015	322.700012	322.700012	3452800
358	2014-10-09	321.489990	322.269989	314.519989	315.369995	315.369995	3587900
359	2014-10-10	314.019989	317.769989	311.380005	311.390015	311.390015	3681900
360	2014-10-13	309.869995	313.200012	303.470001	306.450012	306.450012	4363900
361	2014-10-14	308.000000	312.239990	305.750000	308.309998	308.309998	3385800
362	2014-10-15	304.350006	307.899994	299.100006	305.970001	305.970001	5343900
363	2014-10-16	293.829987	306.820007	293.829987	302.859985	302.859985	4731300
364	2014-10-17	307.149994	309.200012	302.720001	303.640015	303.640015	4405100
365	2014-10-20	302.950012	306.529999	302.019989	306.209991	306.209991	3234500
366	2014-10-21	309.899994	315.640015	307.070007	315.329987	315.329987	3559300
367	2014-10-22	315.429993	318.980011	312.640015	312.970001	312.970001	3125900
368	2014-10-23	313.399994	316.799988	311.399994	313.179993	313.179993	9038200
369	2014-10-24	284.399994	293.809998	284.000000	287.059998	287.059998	19801100
370	2014-10-27	285.700012	290.420013	285.019989	289.970001	289.970001	5950600
371	2014-10-28	289.760010	298.000000	289.760010	295.589996	295.589996	5572600
372	2014-10-29	299.109985	299.609985	293.070007	294.119995	294.119995	4881900
373	2014-10-30	293.980011	299.739990	292.359985	299.070007	299.070007	4055200
374	2014-10-31	305.149994	305.720001	301.500000	305.459991	305.459991	4550700
375	2014-11-03	306.239990	308.010010	303.239990	305.720001	305.720001	3242500
376	2014-11-04	303.989990	304.250000	300.170013	302.809998	302.809998	3427400
377	2014-11-05	303.010010	304.000000	294.160004	296.519989	296.519989	4674500
378	2014-11-06	296.690002	297.000000	292.290009	296.640015	296.640015	3758100
379	2014-11-07	297.820007	299.989990	296.290009	299.859985	299.859985	2647400
380	2014-11-10	300.000000	305.799988	300.000000	305.109985	305.109985	2809100
381	2014-11-11	305.940002	312.380005	303.649994	312.010010	312.010010	3803600
382	2014-11-12	310.750000	312.579987	308.790009	311.510010	311.510010	2183000
383	2014-11-13	312.000000	317.890015	311.510010	316.480011	316.480011	3686400
384	2014-11-14	317.119995	332.880005	316.399994	327.820007	327.820007	8877800
385	2014-11-17	326.440002	328.000000	318.029999	323.049988	323.049988	4784900
386	2014-11-18	323.989990	329.559998	323.250000	324.929993	324.929993	3549500
387	2014-11-19	327.250000	328.399994	324.019989	326.540009	326.540009	3281600
388	2014-11-20	324.000000	332.670013	323.329987	330.540009	330.540009	3436700
389	2014-11-21	335.420013	338.329987	331.470001	332.630005	332.630005	4466600
390	2014-11-24	334.779999	337.390015	333.600006	335.640015	335.640015	2754200
391	2014-11-25	335.269989	336.329987	331.279999	335.040009	335.040009	2565000
392	2014-11-26	333.779999	334.649994	331.750000	333.570007	333.570007	1983600
393	2014-11-28	336.029999	341.260010	336.029999	338.640015	338.640015	3051800
394	2014-12-01	338.119995	340.640015	325.929993	326.000000	326.000000	4944900
395	2014-12-02	327.500000	327.929993	323.250000	326.309998	326.309998	2790300
396	2014-12-03	325.730011	326.769989	314.359985	316.500000	316.500000	5681000
397	2014-12-04	315.529999	318.589996	313.470001	316.929993	316.929993	3290300
398	2014-12-05	316.799988	316.929993	310.839996	312.630005	312.630005	3265200
399	2014-12-08	311.570007	316.559998	304.820007	306.640015	306.640015	3639200
400	2014-12-09	302.989990	313.640015	301.140015	312.500000	312.500000	4049500
401	2014-12-10	312.000000	313.190002	304.679993	305.839996	305.839996	3245900
402	2014-12-11	307.890015	312.640015	306.010010	307.359985	307.359985	3262900
403	2014-12-12	303.989990	310.640015	303.010010	307.320007	307.320007	3153500
404	2014-12-15	308.869995	310.859985	302.149994	306.070007	306.070007	3841600
405	2014-12-16	304.350006	304.489990	295.010010	295.059998	295.059998	6501300
406	2014-12-17	296.369995	299.670013	293.029999	298.880005	298.880005	4433500
407	2014-12-18	304.010010	304.500000	293.250000	297.730011	297.730011	7738100
408	2014-12-19	296.910004	301.540009	295.519989	299.899994	299.899994	8709100
409	2014-12-22	301.940002	307.359985	301.940002	306.540009	306.540009	4003800
410	2014-12-23	306.980011	307.489990	303.250000	306.290009	306.290009	2713700
411	2014-12-24	306.380005	307.000000	302.880005	303.029999	303.029999	1513800
412	2014-12-26	305.000000	310.779999	303.809998	309.089996	309.089996	2893800
413	2014-12-29	307.850006	314.269989	306.579987	312.040009	312.040009	3009000
414	2014-12-30	309.910004	313.940002	309.339996	310.299988	310.299988	2093000
415	2014-12-31	311.549988	312.980011	310.010010	310.350006	310.350006	2048000
416	2015-01-02	312.579987	314.750000	306.959991	308.519989	308.519989	2783200
417	2015-01-05	307.010010	308.380005	300.850006	302.190002	302.190002	2774200
418	2015-01-06	302.239990	303.000000	292.380005	295.290009	295.290009	3519000
419	2015-01-07	297.500000	301.279999	295.329987	298.420013	298.420013	2640300
420	2015-01-08	300.320007	303.140015	296.109985	300.459991	300.459991	3088400
421	2015-01-09	301.480011	302.869995	296.679993	296.929993	296.929993	2589500
422	2015-01-12	297.559998	298.510010	289.279999	291.410004	291.410004	3421400
423	2015-01-13	297.480011	301.500000	293.230011	294.739990	294.739990	4130900
424	2015-01-14	291.929993	295.910004	286.500000	293.269989	293.269989	5538700
425	2015-01-15	294.000000	296.000000	286.820007	286.950012	286.950012	4419200
426	2015-01-16	286.279999	290.790009	285.250000	290.739990	290.739990	3478200
427	2015-01-20	292.589996	293.359985	286.390015	289.440002	289.440002	3062500
428	2015-01-21	289.640015	306.000000	287.260010	297.250000	297.250000	10065100
429	2015-01-22	300.000000	312.250000	300.000000	310.320007	310.320007	5362600
430	2015-01-23	308.079987	316.929993	307.720001	312.390015	312.390015	4467100
431	2015-01-26	311.820007	313.000000	307.519989	309.660004	309.660004	3169700
432	2015-01-27	306.299988	310.239990	302.630005	306.750000	306.750000	2920300
433	2015-01-28	309.809998	311.510010	303.799988	303.910004	303.910004	3063800
434	2015-01-29	304.730011	312.799988	299.329987	311.779999	311.779999	8656600
435	2015-01-30	346.320007	359.500000	340.739990	354.529999	354.529999	23856100
436	2015-02-02	350.049988	365.000000	350.010010	364.470001	364.470001	10231900
437	2015-02-03	360.290009	367.820007	360.209991	363.549988	363.549988	6204100
438	2015-02-04	358.380005	367.500000	358.230011	364.750000	364.750000	4169900
439	2015-02-05	366.000000	378.799988	365.899994	373.890015	373.890015	7247600
440	2015-02-06	374.869995	375.989990	371.010010	374.279999	374.279999	3871300
441	2015-02-09	371.000000	374.410004	367.200012	370.559998	370.559998	2724600
442	2015-02-10	371.190002	374.299988	368.510010	373.000000	373.000000	2287200
443	2015-02-11	371.230011	377.100006	371.100006	375.140015	375.140015	2786500
444	2015-02-12	375.100006	378.510010	373.149994	377.170013	377.170013	2791100
445	2015-02-13	378.410004	383.000000	377.010010	381.829987	381.829987	3475100
446	2015-02-17	377.720001	379.989990	372.670013	375.429993	375.429993	3673200
447	2015-02-18	373.779999	376.739990	372.850006	373.369995	373.369995	2523500
448	2015-02-19	373.489990	381.880005	373.429993	379.000000	379.000000	2953800
449	2015-02-20	378.619995	383.700012	375.839996	383.660004	383.660004	3258000
450	2015-02-23	383.440002	384.540009	378.000000	380.140015	380.140015	2177000
451	2015-02-24	378.649994	380.480011	376.160004	378.589996	378.589996	1920800
452	2015-02-25	377.269989	387.850006	376.540009	385.369995	385.369995	3174500
453	2015-02-26	384.070007	389.369995	383.279999	384.799988	384.799988	2687100
454	2015-02-27	384.000000	385.989990	379.790009	380.160004	380.160004	2532300
455	2015-03-02	380.850006	385.899994	379.480011	385.660004	385.660004	2139200
456	2015-03-03	383.950012	386.100006	381.600006	384.609985	384.609985	1946500
457	2015-03-04	385.709991	387.899994	382.190002	382.720001	382.720001	2252700
458	2015-03-05	385.609985	388.420013	383.890015	387.829987	387.829987	2693500
459	2015-03-06	385.519989	387.000000	378.880005	380.089996	380.089996	2627000
460	2015-03-09	378.399994	379.329987	375.279999	378.559998	378.559998	2311400
461	2015-03-10	377.450012	377.769989	369.179993	369.510010	369.510010	3079600
462	2015-03-11	370.609985	373.350006	366.260010	366.369995	366.369995	2495100
463	2015-03-12	368.820007	375.500000	367.519989	374.239990	374.239990	2810000
464	2015-03-13	371.519989	373.989990	366.679993	370.579987	370.579987	2611700
465	2015-03-16	370.380005	373.940002	366.720001	373.350006	373.350006	2354100
466	2015-03-17	371.109985	374.500000	369.640015	371.920013	371.920013	2034200
467	2015-03-18	369.970001	375.989990	366.700012	375.140015	375.140015	2640600
468	2015-03-19	373.869995	377.109985	372.190002	373.239990	373.239990	1915700
469	2015-03-20	376.290009	379.369995	375.920013	378.489990	378.489990	3763600
470	2015-03-23	378.070007	381.769989	374.940002	375.109985	375.109985	2235300
471	2015-03-24	373.989990	375.239990	372.269989	374.089996	374.089996	2228200
472	2015-03-25	375.170013	380.500000	370.290009	370.959991	370.959991	3429500
473	2015-03-26	369.589996	371.399994	365.649994	367.350006	367.350006	2930000
474	2015-03-27	367.109985	373.170013	366.570007	370.559998	370.559998	2603800
475	2015-03-30	371.869995	376.119995	371.549988	374.589996	374.589996	1820900
476	2015-03-31	373.239990	377.700012	371.510010	372.100006	372.100006	2506100
477	2015-04-01	372.100006	373.160004	368.339996	370.260010	370.260010	2451100
478	2015-04-02	370.500000	373.279999	369.000000	372.250000	372.250000	1875300
479	2015-04-06	370.100006	380.200012	369.359985	377.040009	377.040009	3050700
480	2015-04-07	376.149994	379.309998	374.029999	374.410004	374.410004	1954900
481	2015-04-08	374.660004	381.579987	374.649994	381.200012	381.200012	2636400
482	2015-04-09	380.660004	384.420013	378.799988	383.540009	383.540009	2392300
483	2015-04-10	384.309998	387.119995	381.320007	382.649994	382.649994	2573500
484	2015-04-13	383.529999	385.279999	380.140015	382.359985	382.359985	1894500
485	2015-04-14	383.510010	387.809998	381.209991	385.109985	385.109985	2548800
486	2015-04-15	384.649994	385.779999	381.640015	383.450012	383.450012	1933200
487	2015-04-16	383.690002	387.450012	383.549988	386.040009	386.040009	2080400
488	2015-04-17	382.630005	383.559998	374.399994	375.559998	375.559998	3839700
489	2015-04-20	378.549988	391.940002	377.000000	389.510010	389.510010	5001400
490	2015-04-21	391.309998	394.600006	386.799988	391.179993	391.179993	4643500
491	2015-04-22	391.910004	394.279999	388.000000	389.799988	389.799988	3474700
492	2015-04-23	390.209991	391.880005	386.149994	389.989990	389.989990	7980000
493	2015-04-24	439.000000	452.649994	439.000000	445.100006	445.100006	17176900
494	2015-04-27	443.859985	446.989990	437.410004	438.559998	438.559998	5430900
495	2015-04-28	438.510010	439.000000	428.040009	429.309998	429.309998	4140500
496	2015-04-29	426.750000	434.239990	426.029999	429.369995	429.369995	3621700
497	2015-04-30	427.109985	431.750000	419.239990	421.779999	421.779999	3647900
498	2015-05-01	423.820007	425.640015	416.000000	422.869995	422.869995	3565800
499	2015-05-04	424.799988	429.769989	422.420013	423.040009	423.040009	2270400
500	2015-05-05	422.850006	427.510010	421.019989	421.190002	421.190002	2856400
501	2015-05-06	421.429993	422.720001	414.549988	419.100006	419.100006	2552500
502	2015-05-07	424.149994	428.500000	422.850006	426.880005	426.880005	2766100
503	2015-05-08	430.750000	435.200012	430.170013	433.690002	433.690002	2908800
504	2015-05-11	432.510010	439.000000	431.369995	432.850006	432.850006	2393700
505	2015-05-12	431.079987	433.250000	426.709991	431.019989	431.019989	1947800
506	2015-05-13	429.980011	433.529999	425.799988	426.869995	426.869995	1996300
507	2015-05-14	429.450012	433.000000	427.010010	432.279999	432.279999	1888500
508	2015-05-15	428.000000	430.399994	424.299988	426.000000	426.000000	4240300
509	2015-05-18	426.000000	427.269989	421.459991	425.239990	425.239990	2268700
510	2015-05-19	424.869995	428.239990	420.630005	421.709991	421.709991	2464200
511	2015-05-20	420.600006	427.100006	418.359985	423.859985	423.859985	2196200
512	2015-05-21	428.000000	436.899994	428.000000	431.630005	431.630005	4121400
513	2015-05-22	431.549988	432.440002	427.609985	427.630005	427.630005	2020600
514	2015-05-26	426.200012	427.000000	422.000000	425.470001	425.470001	2244200
515	2015-05-27	427.450012	431.850006	425.010010	431.420013	431.420013	2231100
516	2015-05-28	429.709991	431.350006	425.470001	426.570007	426.570007	1912400
517	2015-05-29	427.230011	432.500000	427.230011	429.230011	429.230011	3008600
518	2015-06-01	430.399994	433.160004	426.200012	430.920013	430.920013	2253300
519	2015-06-02	430.070007	433.230011	426.250000	430.989990	430.989990	1668900
520	2015-06-03	434.399994	438.390015	432.750000	436.589996	436.589996	2727900
521	2015-06-04	434.399994	436.760010	429.260010	430.779999	430.779999	2510800
522	2015-06-05	429.660004	430.799988	426.500000	426.950012	426.950012	1907900
523	2015-06-08	425.619995	426.799988	421.429993	423.500000	423.500000	2166900
524	2015-06-09	422.959991	427.489990	419.140015	425.480011	425.480011	2288700
525	2015-06-10	426.459991	432.200012	425.660004	430.769989	430.769989	2172300
526	2015-06-11	432.290009	438.890015	431.470001	432.970001	432.970001	2922500
527	2015-06-12	431.250000	432.359985	428.260010	429.920013	429.920013	2054400
528	2015-06-15	427.660004	428.049988	422.640015	423.670013	423.670013	2051000
529	2015-06-16	424.149994	427.970001	422.670013	427.260010	427.260010	2296400
530	2015-06-17	428.359985	431.350006	424.750000	427.809998	427.809998	2185900
531	2015-06-18	430.299988	439.730011	429.410004	439.390015	439.390015	3378400
532	2015-06-19	440.260010	444.989990	433.239990	434.920013	434.920013	4495100
533	2015-06-22	437.000000	439.239990	434.179993	436.290009	436.290009	1823600
534	2015-06-23	435.589996	447.040009	433.690002	445.989990	445.989990	3245000
535	2015-06-24	444.970001	446.470001	440.230011	440.839996	440.839996	2620800
536	2015-06-25	438.070007	443.470001	436.390015	440.100006	440.100006	2237500
537	2015-06-26	441.760010	443.489990	435.059998	438.100006	438.100006	2624500
538	2015-06-29	434.980011	437.000000	429.000000	429.859985	429.859985	2753200
539	2015-06-30	434.200012	435.570007	430.459991	434.089996	434.089996	2596900
540	2015-07-01	439.350006	440.000000	435.579987	437.390015	437.390015	1987100
541	2015-07-02	437.000000	438.200012	433.480011	437.709991	437.709991	1343400
542	2015-07-06	435.230011	439.730011	433.519989	436.040009	436.040009	1903200
543	2015-07-07	435.679993	437.730011	425.570007	436.720001	436.720001	3454200
544	2015-07-08	434.350006	435.989990	428.829987	429.700012	429.700012	2383100
545	2015-07-09	434.899994	438.720001	434.149994	434.390015	434.390015	2271400
546	2015-07-10	440.489990	444.720001	439.000000	443.510010	443.510010	2401000
547	2015-07-13	448.290009	457.869995	447.540009	455.570007	455.570007	3956800
548	2015-07-14	462.320007	469.600006	458.160004	465.570007	465.570007	4736200
549	2015-07-15	463.040009	464.700012	460.200012	461.190002	461.190002	2987400
550	2015-07-16	465.500000	475.880005	464.799988	475.480011	475.480011	4095600
551	2015-07-17	477.700012	485.420013	477.250000	483.010010	483.010010	4932200
552	2015-07-20	492.570007	493.200012	485.399994	488.100006	488.100006	4752500
553	2015-07-21	487.899994	488.880005	482.549988	488.000000	488.000000	3181800
554	2015-07-22	485.989990	492.500000	484.899994	488.269989	488.269989	3114900
555	2015-07-23	491.660004	491.660004	475.700012	482.179993	482.179993	9374400
556	2015-07-24	578.989990	580.570007	529.349976	529.419983	529.419983	21909400
557	2015-07-27	527.750000	544.950012	526.599976	531.409973	531.409973	7491000
558	2015-07-28	536.000000	536.390015	523.119995	526.030029	526.030029	5273100
559	2015-07-29	530.919983	532.969971	525.020020	529.000000	529.000000	3752600
560	2015-07-30	527.650024	539.200012	524.289978	536.760010	536.760010	3743100
561	2015-07-31	539.090027	542.840027	534.520020	536.150024	536.150024	3025600
562	2015-08-03	537.450012	540.440002	529.359985	535.030029	535.030029	3014200
563	2015-08-04	529.690002	536.950012	529.159973	531.900024	531.900024	2934600
564	2015-08-05	538.799988	539.140015	534.119995	537.010010	537.010010	2889400
565	2015-08-06	539.299988	542.739990	527.520020	529.460022	529.460022	3820500
566	2015-08-07	529.159973	529.460022	518.210022	522.619995	522.619995	3969200
567	2015-08-10	528.520020	532.280029	523.000000	524.000000	524.000000	2615900
568	2015-08-11	523.650024	528.979980	522.000000	527.460022	527.460022	2657900
569	2015-08-12	523.750000	527.500000	513.059998	525.909973	525.909973	3962300
570	2015-08-13	527.369995	534.659973	525.489990	529.659973	529.659973	2895200
571	2015-08-14	528.250000	534.109985	528.250000	531.520020	531.520020	1983200
572	2015-08-17	531.289978	538.739990	527.119995	535.219971	535.219971	2581700
573	2015-08-18	535.039978	539.489990	533.000000	535.020020	535.020020	2071300
574	2015-08-19	533.739990	537.250000	529.000000	532.919983	532.919983	2324000
575	2015-08-20	530.390015	533.250000	515.770020	515.780029	515.780029	4408000
576	2015-08-21	507.359985	512.330017	494.470001	494.470001	494.470001	6706500
577	2015-08-24	463.579987	476.579987	451.000000	463.369995	463.369995	10097600
578	2015-08-25	487.489990	489.440002	466.250000	466.369995	466.369995	5679300
579	2015-08-26	484.019989	503.720001	478.760010	500.769989	500.769989	6358600
580	2015-08-27	513.710022	522.690002	507.260010	518.369995	518.369995	6114500
581	2015-08-28	517.500000	521.500000	513.039978	518.010010	518.010010	2746700
582	2015-08-31	516.440002	519.409973	509.070007	512.890015	512.890015	2983000
583	2015-09-01	499.140015	510.000000	493.429993	496.540009	496.540009	3864500
584	2015-09-02	505.089996	510.859985	497.720001	510.549988	510.549988	3707100
585	2015-09-03	514.500000	515.840027	502.570007	504.720001	504.720001	3149700
586	2015-09-04	497.649994	502.850006	495.640015	499.000000	499.000000	2692500
587	2015-09-08	508.690002	518.349976	508.510010	517.539978	517.539978	3810700
588	2015-09-09	524.000000	529.950012	515.059998	516.890015	516.890015	4338700
589	2015-09-10	515.150024	526.130005	514.780029	522.239990	522.239990	2576000
590	2015-09-11	521.070007	529.440002	520.609985	529.440002	529.440002	3227900
591	2015-09-14	529.440002	532.450012	518.580017	521.380005	521.380005	3130200
592	2015-09-15	523.250000	527.919983	517.200012	522.369995	522.369995	2845600
593	2015-09-16	521.979980	528.299988	518.520020	527.390015	527.390015	2252800
594	2015-09-17	526.979980	546.969971	526.570007	538.869995	538.869995	4169500
595	2015-09-18	534.619995	546.239990	531.349976	540.260010	540.260010	6125600
596	2015-09-21	544.330017	549.780029	539.590027	548.390015	548.390015	3283300
597	2015-09-22	539.710022	543.549988	532.659973	538.400024	538.400024	3841700
598	2015-09-23	538.299988	541.210022	534.000000	536.070007	536.070007	2237600
599	2015-09-24	530.549988	534.559998	522.869995	533.750000	533.750000	3501000
600	2015-09-25	542.570007	542.799988	521.400024	524.250000	524.250000	4031000
601	2015-09-28	520.020020	520.280029	494.329987	504.059998	504.059998	5434500
602	2015-09-29	506.000000	511.480011	490.500000	496.070007	496.070007	4457500
603	2015-09-30	505.440002	512.799988	501.670013	511.890015	511.890015	3990400
604	2015-10-01	511.000000	520.799988	506.000000	520.719971	520.719971	3768500
605	2015-10-02	512.989990	532.599976	508.100006	532.539978	532.539978	4597800
606	2015-10-05	536.989990	545.909973	536.000000	543.679993	543.679993	3391400
607	2015-10-06	545.500000	551.500000	533.330017	537.479980	537.479980	4502800
608	2015-10-07	541.789978	542.000000	529.000000	541.940002	541.940002	3812100
609	2015-10-08	536.710022	539.390015	519.890015	533.159973	533.159973	4676400
610	2015-10-09	534.479980	541.789978	530.270020	539.799988	539.799988	3537400
611	2015-10-12	539.960022	550.820007	539.799988	550.190002	550.190002	2776100
612	2015-10-13	546.260010	553.200012	543.099976	548.900024	548.900024	2938000
613	2015-10-14	551.340027	552.250000	539.679993	544.830017	544.830017	3582100
614	2015-10-15	547.750000	563.000000	547.000000	562.440002	562.440002	4937000
615	2015-10-16	565.270020	570.940002	560.309998	570.760010	570.760010	4315800
616	2015-10-19	570.760010	579.000000	567.380005	573.150024	573.150024	4375400
617	2015-10-20	572.000000	573.000000	555.280029	560.880005	560.880005	4327900
618	2015-10-21	563.869995	565.250000	552.520020	555.770020	555.770020	3343600
619	2015-10-22	562.700012	569.150024	556.669983	563.909973	563.909973	7779400
620	2015-10-23	617.679993	619.450012	595.359985	599.030029	599.030029	10692700
621	2015-10-26	602.299988	609.849976	596.289978	608.609985	608.609985	4269700
622	2015-10-27	608.599976	614.710022	605.530029	611.010010	611.010010	3787100
623	2015-10-28	612.299988	617.229980	609.500000	617.099976	617.099976	3926200
624	2015-10-29	617.700012	627.539978	615.390015	626.549988	626.549988	3858600
625	2015-10-30	626.010010	630.719971	625.280029	625.900024	625.900024	3874400
626	2015-11-02	627.130005	628.630005	620.409973	628.349976	628.349976	2816500
627	2015-11-03	629.530029	629.890015	622.000000	625.309998	625.309998	3246900
628	2015-11-04	627.760010	645.929993	627.349976	640.950012	640.950012	4831800
629	2015-11-05	647.099976	657.000000	643.090027	655.650024	655.650024	4723800
630	2015-11-06	655.000000	662.260010	652.000000	659.369995	659.369995	4092200
631	2015-11-09	658.650024	661.960022	647.849976	655.489990	655.489990	4048800
632	2015-11-10	651.010010	660.000000	647.260010	659.679993	659.679993	3489500
633	2015-11-11	663.250000	675.960022	663.250000	673.250000	673.250000	5387300
634	2015-11-12	673.000000	675.640015	664.219971	665.599976	665.599976	4284700
635	2015-11-13	663.570007	667.000000	640.450012	642.349976	642.349976	6261100
636	2015-11-16	640.919983	649.989990	622.289978	647.809998	647.809998	7435900
637	2015-11-17	650.650024	653.250000	641.000000	643.299988	643.299988	4320200
638	2015-11-18	646.510010	664.880005	646.369995	663.539978	663.539978	4469800
639	2015-11-19	664.989990	672.859985	659.000000	661.270020	661.270020	4705200
640	2015-11-20	667.940002	668.869995	657.570007	668.450012	668.450012	3896100
641	2015-11-23	671.500000	682.770020	670.119995	678.989990	678.989990	4385100
642	2015-11-24	674.140015	675.799988	661.210022	671.150024	671.150024	4543400
643	2015-11-25	675.000000	679.700012	671.239990	675.340027	675.340027	2697900
644	2015-11-27	680.799988	680.989990	672.099976	673.260010	673.260010	1966800
645	2015-11-30	675.900024	681.289978	664.599976	664.799988	664.799988	5693200
646	2015-12-01	673.750000	681.000000	667.859985	679.059998	679.059998	4751200
647	2015-12-02	681.000000	684.820007	674.250000	676.010010	676.010010	4273500
648	2015-12-03	679.440002	682.789978	661.479980	666.250000	666.250000	5064700
649	2015-12-04	666.000000	674.780029	661.400024	672.640015	672.640015	4534800
650	2015-12-07	674.739990	675.460022	660.500000	669.830017	669.830017	3732800
651	2015-12-08	663.130005	679.989990	659.789978	677.330017	677.330017	3651900
652	2015-12-09	678.000000	679.000000	655.679993	664.789978	664.789978	5158200
653	2015-12-10	665.590027	668.530029	659.559998	662.320007	662.320007	3440200
654	2015-12-11	651.229980	657.880005	639.619995	640.150024	640.150024	5474400
655	2015-12-14	641.750000	658.590027	635.270020	657.909973	657.909973	4329700
656	2015-12-15	665.030029	671.500000	657.349976	658.640015	658.640015	4753400
657	2015-12-16	663.559998	677.349976	659.320007	675.770020	675.770020	3964500
658	2015-12-17	680.000000	682.500000	670.650024	670.650024	670.650024	3681600
659	2015-12-18	668.650024	676.840027	664.130005	664.140015	664.140015	6841300
660	2015-12-21	668.500000	669.900024	658.929993	664.510010	664.510010	3250900
661	2015-12-22	666.830017	668.489990	659.260010	663.150024	663.150024	2664000
662	2015-12-23	666.500000	666.599976	656.630005	663.700012	663.700012	2722900
663	2015-12-24	663.349976	664.679993	660.599976	662.789978	662.789978	1093000
664	2015-12-28	665.559998	675.500000	665.500000	675.200012	675.200012	3775800
665	2015-12-29	677.979980	696.440002	677.890015	693.969971	693.969971	5735000
666	2015-12-30	691.890015	695.489990	686.380005	689.070007	689.070007	3519000
667	2015-12-31	686.080017	687.750000	675.890015	675.890015	675.890015	3749600
668	2016-01-04	656.289978	657.719971	627.510010	636.989990	636.989990	9314500
669	2016-01-05	646.859985	646.909973	627.650024	633.789978	633.789978	5822600
670	2016-01-06	622.000000	639.789978	620.309998	632.650024	632.650024	5329200
671	2016-01-07	621.799988	630.000000	605.210022	607.940002	607.940002	7074900
672	2016-01-08	619.659973	624.140015	606.000000	607.049988	607.049988	5512900
673	2016-01-11	612.479980	619.849976	598.570007	617.739990	617.739990	4869200
674	2016-01-12	625.250000	625.989990	612.239990	617.890015	617.890015	4724100
675	2016-01-13	620.880005	620.880005	579.159973	581.809998	581.809998	7655200
676	2016-01-14	580.250000	602.250000	569.880005	593.000000	593.000000	7238000
677	2016-01-15	572.239990	584.619995	565.299988	570.179993	570.179993	7784500
678	2016-01-19	577.090027	584.000000	566.450012	574.479980	574.479980	4807200
679	2016-01-20	564.359985	578.450012	547.179993	571.770020	571.770020	7966400
680	2016-01-21	573.580017	588.809998	568.219971	575.020020	575.020020	4952200
681	2016-01-22	588.729980	600.099976	584.109985	596.380005	596.380005	5120100
682	2016-01-25	597.989990	608.500000	594.559998	596.530029	596.530029	4396100
683	2016-01-26	603.450012	604.500000	590.380005	601.250000	601.250000	3743200
684	2016-01-27	601.989990	603.390015	578.780029	583.349976	583.349976	5152900
685	2016-01-28	608.369995	638.059998	597.549988	635.349976	635.349976	14015200
686	2016-01-29	571.979980	593.000000	570.000000	587.000000	587.000000	14677600
687	2016-02-01	578.150024	581.799988	570.309998	574.809998	574.809998	6355100
688	2016-02-02	570.000000	571.559998	550.090027	552.099976	552.099976	6312000
689	2016-02-03	553.500000	556.000000	521.900024	531.070007	531.070007	10048700
690	2016-02-04	525.000000	538.989990	519.219971	536.260010	536.260010	6176600
691	2016-02-05	529.280029	529.450012	499.190002	502.130005	502.130005	9708900
692	2016-02-08	486.470001	493.500000	475.209991	488.100006	488.100006	9825500
693	2016-02-09	478.010010	498.380005	474.000000	482.070007	482.070007	7045900
694	2016-02-10	491.760010	504.660004	486.000000	490.480011	490.480011	6786200
695	2016-02-11	491.170013	509.299988	484.000000	503.820007	503.820007	7397400
696	2016-02-12	510.700012	516.750000	501.489990	507.079987	507.079987	5384800
697	2016-02-16	519.479980	524.450012	511.660004	521.099976	521.099976	5118500
698	2016-02-17	528.739990	537.479980	519.390015	534.099976	534.099976	4824000
699	2016-02-18	541.190002	541.200012	523.729980	525.000000	525.000000	4735000
700	2016-02-19	520.710022	535.950012	515.349976	534.900024	534.900024	4974700
701	2016-02-22	542.200012	560.650024	541.080017	559.500000	559.500000	5566600
702	2016-02-23	555.549988	556.909973	545.330017	552.940002	552.940002	4050800
703	2016-02-24	545.750000	554.270020	533.150024	554.039978	554.039978	6231700
704	2016-02-25	555.520020	559.390015	545.289978	555.150024	555.150024	4510500
705	2016-02-26	560.119995	562.500000	553.169983	555.229980	555.229980	4877000
706	2016-02-29	554.000000	564.809998	552.510010	552.520020	552.520020	4145400
707	2016-03-01	556.289978	579.250000	556.000000	579.039978	579.039978	5038500
708	2016-03-02	581.750000	585.000000	573.700012	580.210022	580.210022	4582200
709	2016-03-03	577.960022	579.869995	573.109985	577.489990	577.489990	2736700
710	2016-03-04	581.070007	581.400024	571.070007	575.140015	575.140015	3416500
711	2016-03-07	573.539978	573.630005	555.549988	562.799988	562.799988	4926900
712	2016-03-08	557.869995	571.349976	554.739990	560.260010	560.260010	4730000
713	2016-03-09	559.559998	560.349976	550.130005	559.469971	559.469971	4377300
714	2016-03-10	566.739990	567.000000	547.900024	558.929993	558.929993	3914300
715	2016-03-11	566.950012	570.059998	562.729980	569.609985	569.609985	3771300
716	2016-03-14	567.000000	576.890015	563.049988	573.369995	573.369995	3454200
717	2016-03-15	571.000000	581.520020	567.000000	577.020020	577.020020	3876800
718	2016-03-16	576.640015	581.320007	571.140015	574.270020	574.270020	3537700
719	2016-03-17	569.510010	571.400024	555.010010	559.440002	559.440002	5928100
720	2016-03-18	560.940002	562.330017	546.090027	552.080017	552.080017	7296900
721	2016-03-21	548.909973	555.239990	538.580017	553.979980	553.979980	5155700
722	2016-03-22	545.109985	562.760010	545.049988	560.479980	560.479980	4000600
723	2016-03-23	561.000000	572.479980	558.099976	569.630005	569.630005	3983700
724	2016-03-24	567.109985	583.549988	567.080017	582.950012	582.950012	5185500
725	2016-03-28	584.400024	584.750000	575.559998	579.869995	579.869995	3121500
726	2016-03-29	580.150024	595.849976	576.500000	593.859985	593.859985	4167100
727	2016-03-30	596.710022	603.239990	595.000000	598.690002	598.690002	3890500
728	2016-03-31	599.280029	600.750000	592.210022	593.640015	593.640015	2681800
729	2016-04-01	590.489990	599.030029	588.299988	598.500000	598.500000	2917400
730	2016-04-04	599.000000	599.500000	590.549988	593.190002	593.190002	2470800
731	2016-04-05	590.770020	593.469971	585.250000	586.140015	586.140015	2308900
732	2016-04-06	587.520020	602.390015	587.500000	602.080017	602.080017	2833500
733	2016-04-07	598.760010	599.599976	589.080017	591.429993	591.429993	3189000
734	2016-04-08	594.320007	597.859985	589.000000	594.599976	594.599976	2591900
735	2016-04-11	596.140015	604.000000	594.909973	595.929993	595.929993	2704300
736	2016-04-12	598.400024	604.059998	592.309998	603.169983	603.169983	2636300
737	2016-04-13	607.679993	616.809998	605.289978	614.820007	614.820007	4228300
738	2016-04-14	615.070007	624.380005	615.070007	620.750000	620.750000	3474300
739	2016-04-15	621.919983	626.770020	618.109985	625.890015	625.890015	2887700
740	2016-04-18	625.349976	637.640015	624.960022	635.349976	635.349976	4336400
741	2016-04-19	637.140015	638.010010	620.799988	627.900024	627.900024	4055900
742	2016-04-20	630.000000	636.549988	623.000000	632.989990	632.989990	2609400
743	2016-04-21	631.000000	637.820007	628.500000	631.000000	631.000000	2596300
744	2016-04-22	624.469971	628.250000	611.559998	620.500000	620.500000	5083900
745	2016-04-25	616.609985	626.979980	616.250000	626.200012	626.200012	2682900
746	2016-04-26	626.169983	626.750000	614.880005	616.880005	616.880005	2521400
747	2016-04-27	611.799988	615.950012	601.280029	606.570007	606.570007	4068800
748	2016-04-28	615.539978	626.799988	599.200012	602.000000	602.000000	7872600
749	2016-04-29	666.000000	669.979980	654.000000	659.590027	659.590027	10310700
750	2016-05-02	663.919983	685.500000	662.030029	683.849976	683.849976	6578500
751	2016-05-03	677.359985	680.299988	670.429993	671.320007	671.320007	4923400
752	2016-05-04	662.590027	674.000000	662.140015	670.900024	670.900024	4574500
753	2016-05-05	673.309998	676.489990	656.000000	659.090027	659.090027	4884100
754	2016-05-06	656.049988	676.950012	656.010010	673.950012	673.950012	4365300
755	2016-05-09	673.950012	686.979980	671.409973	679.750000	679.750000	3982200
756	2016-05-10	694.000000	704.549988	693.500000	703.070007	703.070007	6087000
757	2016-05-11	705.789978	719.000000	701.650024	713.229980	713.229980	7338200
758	2016-05-12	717.380005	722.450012	711.510010	717.929993	717.929993	5048200
759	2016-05-13	714.640015	719.250000	706.510010	709.919983	709.919983	4763400
760	2016-05-16	710.130005	713.250000	700.280029	710.659973	710.659973	5432900
761	2016-05-17	709.900024	714.469971	693.909973	695.270020	695.270020	5121400
762	2016-05-18	689.559998	702.539978	688.760010	697.450012	697.450012	4283200
763	2016-05-19	691.880005	699.400024	689.559998	698.520020	698.520020	3025600
764	2016-05-20	701.049988	707.239990	700.000000	702.799988	702.799988	2916200
765	2016-05-23	704.250000	706.000000	696.419983	696.750000	696.750000	2579200
766	2016-05-24	698.010010	707.500000	698.000000	704.200012	704.200012	3033800
767	2016-05-25	708.000000	710.859985	705.520020	708.349976	708.349976	3267700
768	2016-05-26	708.330017	715.000000	707.289978	714.909973	714.909973	2436800
769	2016-05-27	715.000000	716.599976	711.099976	712.239990	712.239990	2249200
770	2016-05-31	712.330017	724.229980	711.320007	722.789978	722.789978	3618300
771	2016-06-01	720.900024	726.429993	718.219971	719.440002	719.440002	3263100
772	2016-06-02	720.969971	728.280029	715.500000	728.239990	728.239990	3020700
773	2016-06-03	726.739990	727.000000	718.429993	725.539978	725.539978	3367300
774	2016-06-06	726.500000	731.500000	724.419983	726.729980	726.729980	2704800
775	2016-06-07	729.890015	730.000000	720.549988	723.739990	723.739990	2732500
776	2016-06-08	726.400024	729.419983	721.599976	726.640015	726.640015	2223400
777	2016-06-09	723.099976	728.909973	722.299988	727.650024	727.650024	2170300
778	2016-06-10	722.349976	724.979980	714.210022	717.909973	717.909973	3425700
779	2016-06-13	714.010010	721.989990	711.159973	715.239990	715.239990	3352200
780	2016-06-14	712.330017	720.809998	712.270020	719.299988	719.299988	2506900
781	2016-06-15	722.000000	722.559998	713.349976	714.260010	714.260010	2709400
782	2016-06-16	712.049988	718.000000	705.299988	717.510010	717.510010	3098000
783	2016-06-17	718.190002	718.200012	699.179993	706.390015	706.390015	5897800
784	2016-06-20	713.500000	721.309998	710.809998	714.010010	714.010010	3677200
785	2016-06-21	715.719971	718.400024	712.719971	715.820007	715.820007	2137500
786	2016-06-22	716.580017	717.000000	707.570007	710.599976	710.599976	2260500
787	2016-06-23	715.500000	722.119995	712.500000	722.080017	722.080017	2825000
788	2016-06-24	693.000000	712.530029	692.200012	698.960022	698.960022	7632500
789	2016-06-27	692.010010	696.820007	682.119995	691.359985	691.359985	5568000
790	2016-06-28	700.000000	708.000000	698.169983	707.950012	707.950012	4037000
791	2016-06-29	715.750000	719.500000	713.539978	715.599976	715.599976	3070100
792	2016-06-30	717.200012	719.369995	712.539978	715.619995	715.619995	2855100
793	2016-07-01	717.320007	728.000000	716.539978	725.679993	725.679993	2920400
794	2016-07-05	722.799988	729.559998	719.609985	728.099976	728.099976	2431400
795	2016-07-06	725.710022	737.770020	722.580017	737.609985	737.609985	3938200
796	2016-07-07	739.330017	739.549988	731.630005	736.570007	736.570007	2936700
797	2016-07-08	740.140015	746.099976	738.000000	745.809998	745.809998	3429200
798	2016-07-11	750.000000	755.900024	747.000000	753.780029	753.780029	3195300
799	2016-07-12	756.859985	757.340027	740.330017	748.210022	748.210022	5623700
800	2016-07-13	746.760010	756.869995	741.250000	742.630005	742.630005	4142300
801	2016-07-14	748.859985	749.039978	739.020020	741.200012	741.200012	2390500
802	2016-07-15	746.549988	746.549988	734.049988	735.440002	735.440002	3121400
803	2016-07-18	735.489990	741.599976	728.719971	736.070007	736.070007	2954900
804	2016-07-19	732.500000	743.330017	732.309998	739.950012	739.950012	2216800
805	2016-07-20	744.000000	746.250000	740.700012	745.719971	745.719971	2214000
806	2016-07-21	747.500000	749.359985	742.789978	744.429993	744.429993	2317100
807	2016-07-22	747.789978	751.280029	743.530029	744.859985	744.859985	2277700
808	2016-07-25	746.549988	748.500000	735.349976	739.609985	739.609985	2679300
809	2016-07-26	742.710022	743.130005	732.750000	735.590027	735.590027	2529700
810	2016-07-27	737.969971	740.940002	733.859985	736.669983	736.669983	2831800
811	2016-07-28	745.979980	753.359985	739.700012	752.609985	752.609985	7617600
812	2016-07-29	765.000000	766.000000	755.000000	758.809998	758.809998	6777100
813	2016-08-01	759.869995	770.500000	757.059998	767.739990	767.739990	3578200
814	2016-08-02	763.809998	765.010010	757.020020	760.580017	760.580017	3603300
815	2016-08-03	757.059998	758.890015	752.250000	754.640015	754.640015	3581500
816	2016-08-04	753.700012	765.000000	750.349976	760.770020	760.770020	3176000
817	2016-08-05	764.809998	768.469971	763.090027	765.979980	765.979980	2704400
818	2016-08-08	766.809998	767.000000	761.020020	766.559998	766.559998	1986300
819	2016-08-09	767.390015	772.599976	766.900024	768.309998	768.309998	1876100
820	2016-08-10	769.799988	772.099976	766.190002	768.559998	768.559998	1604300
821	2016-08-11	769.940002	773.750000	769.119995	771.239990	771.239990	2016300
822	2016-08-12	768.460022	773.150024	768.419983	772.559998	772.559998	1563300
823	2016-08-15	771.900024	772.039978	767.710022	768.489990	768.489990	2118500
824	2016-08-16	768.619995	768.729980	763.820007	764.039978	764.039978	1604600
825	2016-08-17	764.409973	765.219971	759.200012	764.630005	764.630005	1891100
826	2016-08-18	764.000000	765.169983	760.599976	764.460022	764.460022	1458800
827	2016-08-19	761.900024	762.489990	756.890015	757.309998	757.309998	2343200
828	2016-08-22	757.500000	759.849976	752.099976	759.479980	759.479980	1679300
829	2016-08-23	763.309998	764.700012	761.000000	762.450012	762.450012	1524100
830	2016-08-24	763.000000	763.409973	755.359985	757.250000	757.250000	1744100
831	2016-08-25	756.000000	760.559998	754.739990	759.219971	759.219971	1623000
832	2016-08-26	760.049988	770.000000	759.799988	769.000000	769.000000	2776800
833	2016-08-29	768.719971	774.979980	768.599976	771.289978	771.289978	2185700
834	2016-08-30	771.049988	771.840027	765.559998	767.580017	767.580017	1709200
835	2016-08-31	766.599976	769.640015	764.000000	769.159973	769.159973	1633800
836	2016-09-01	770.900024	772.039978	766.750000	770.619995	770.619995	1792300
837	2016-09-02	774.109985	776.000000	771.700012	772.440002	772.440002	2181800
838	2016-09-06	774.039978	789.479980	770.219971	788.869995	788.869995	3719800
839	2016-09-07	789.530029	790.789978	784.330017	784.479980	784.479980	2424600
840	2016-09-08	783.890015	786.500000	781.440002	784.059998	784.059998	2026400
841	2016-09-09	779.359985	781.000000	760.109985	760.140015	760.140015	4257300
842	2016-09-12	757.349976	772.659973	756.000000	771.489990	771.489990	3124700
843	2016-09-13	768.770020	769.890015	759.049988	761.010010	761.010010	3117200
844	2016-09-14	762.200012	767.500000	758.849976	761.090027	761.090027	2523000
845	2016-09-15	762.000000	770.869995	757.580017	769.690002	769.690002	3034000
846	2016-09-16	773.280029	780.460022	771.659973	778.520020	778.520020	5499200
847	2016-09-19	779.969971	781.940002	771.000000	775.099976	775.099976	2292500
848	2016-09-20	776.000000	781.369995	776.000000	780.219971	780.219971	1937200
849	2016-09-21	783.250000	790.690002	779.010010	789.739990	789.739990	2718600
850	2016-09-22	794.270020	805.890015	794.270020	804.700012	804.700012	4078900
851	2016-09-23	803.130005	807.750000	802.119995	805.750000	805.750000	2353500
852	2016-09-26	801.799988	805.929993	797.150024	799.159973	799.159973	2651400
853	2016-09-27	801.849976	816.640015	801.109985	816.109985	816.109985	3819600
854	2016-09-28	818.000000	830.140015	817.030029	828.719971	828.719971	4422100
855	2016-09-29	828.260010	837.500000	824.630005	829.049988	829.049988	4922200
856	2016-09-30	832.609985	839.950012	832.400024	837.309998	837.309998	4430600
857	2016-10-03	836.000000	839.859985	831.250000	836.739990	836.739990	2769400
858	2016-10-04	840.909973	842.369995	830.260010	834.030029	834.030029	2950300
859	2016-10-05	838.000000	845.669983	836.119995	844.359985	844.359985	3469100
860	2016-10-06	843.700012	847.210022	840.599976	841.659973	841.659973	2684000
861	2016-10-07	845.789978	845.950012	837.450012	839.429993	839.429993	2426200
862	2016-10-10	843.250000	845.200012	840.270020	841.710022	841.710022	1818000
863	2016-10-11	841.020020	841.289978	828.349976	831.000000	831.000000	3588200
864	2016-10-12	834.000000	837.669983	830.099976	834.090027	834.090027	2380400
865	2016-10-13	829.000000	831.799988	821.210022	829.280029	829.280029	3091400
866	2016-10-14	835.080017	835.739990	822.960022	822.960022	822.960022	2999800
867	2016-10-17	821.500000	822.000000	811.679993	812.950012	812.950012	3361500
868	2016-10-18	822.109985	823.260010	815.020020	817.650024	817.650024	2480800
869	2016-10-19	820.400024	820.669983	815.169983	817.690002	817.690002	2090700
870	2016-10-20	813.989990	815.710022	803.099976	810.320007	810.320007	3152000
871	2016-10-21	809.359985	819.419983	809.000000	818.989990	818.989990	2793000
872	2016-10-24	824.950012	838.299988	822.210022	838.090027	838.090027	4060900
873	2016-10-25	839.299988	843.090027	833.219971	835.179993	835.179993	3248400
874	2016-10-26	832.760010	833.440002	820.000000	822.590027	822.590027	3998100
875	2016-10-27	831.239990	831.719971	815.429993	818.359985	818.359985	7406400
876	2016-10-28	782.000000	789.489990	774.609985	776.320007	776.320007	10841100
877	2016-10-31	781.030029	793.700012	780.109985	789.820007	789.820007	5413300
878	2016-11-01	799.000000	800.840027	776.710022	785.409973	785.409973	5305400
879	2016-11-02	783.929993	784.750000	763.549988	765.559998	765.559998	5026500
880	2016-11-03	765.049988	777.000000	764.000000	767.030029	767.030029	3872500
881	2016-11-04	762.789978	766.000000	753.229980	755.049988	755.049988	5122100
882	2016-11-07	771.640015	787.729980	770.940002	784.929993	784.929993	5984400
883	2016-11-08	784.969971	791.739990	779.099976	787.750000	787.750000	3373300
884	2016-11-09	764.000000	777.500000	760.090027	771.880005	771.880005	8562900
885	2016-11-10	778.809998	778.830017	717.700012	742.380005	742.380005	12747000
886	2016-11-11	735.729980	743.260010	728.900024	739.010010	739.010010	6622800
887	2016-11-14	745.510010	746.000000	710.099976	719.070007	719.070007	7283200
888	2016-11-15	730.000000	746.780029	725.989990	743.239990	743.239990	6755800
889	2016-11-16	739.880005	749.869995	735.609985	746.489990	746.489990	3601400
890	2016-11-17	749.320007	757.500000	748.000000	756.400024	756.400024	3690100
891	2016-11-18	761.000000	767.739990	757.640015	760.159973	760.159973	4373400
892	2016-11-21	766.000000	780.349976	765.109985	780.000000	780.000000	4614600
893	2016-11-22	788.169983	792.400024	781.000000	785.330017	785.330017	5311300
894	2016-11-23	781.729980	781.750000	773.119995	780.119995	780.119995	3522500
895	2016-11-25	786.500000	786.750000	777.900024	780.369995	780.369995	1837100
896	2016-11-28	776.989990	777.000000	764.239990	766.770020	766.770020	4438800
897	2016-11-29	768.000000	769.890015	761.320007	762.520020	762.520020	3272300
898	2016-11-30	762.000000	768.090027	750.250000	750.570007	750.570007	4625900
899	2016-12-01	752.409973	753.369995	738.030029	743.650024	743.650024	4666000
900	2016-12-02	743.400024	748.489990	736.700012	740.340027	740.340027	3561300
901	2016-12-05	745.000000	761.489990	742.000000	759.359985	759.359985	4314700
902	2016-12-06	763.989990	768.239990	757.250000	764.719971	764.719971	3794700
903	2016-12-07	764.549988	770.419983	755.820007	770.419983	770.419983	3684900
904	2016-12-08	771.869995	773.789978	765.190002	767.330017	767.330017	3189600
905	2016-12-09	770.000000	770.250000	765.340027	768.659973	768.659973	2470900
906	2016-12-12	766.400024	766.890015	757.200012	760.119995	760.119995	2963900
907	2016-12-13	764.960022	782.460022	762.000000	774.340027	774.340027	5285300
908	2016-12-14	778.250000	780.859985	762.809998	768.820007	768.820007	5454800
909	2016-12-15	766.280029	769.099976	760.309998	761.000000	761.000000	3801900
910	2016-12-16	765.000000	765.130005	754.000000	757.770020	757.770020	4828700
911	2016-12-19	758.890015	770.500000	756.159973	766.000000	766.000000	3113200
912	2016-12-20	768.650024	774.390015	767.710022	771.219971	771.219971	2703600
913	2016-12-21	770.000000	771.219971	765.700012	770.599976	770.599976	2044600
914	2016-12-22	768.119995	771.210022	763.020020	766.340027	766.340027	2543600
915	2016-12-23	764.549988	766.500000	757.989990	760.590027	760.590027	1976900
916	2016-12-27	763.400024	774.650024	761.200012	771.400024	771.400024	2638700
917	2016-12-28	776.250000	780.000000	770.500000	772.130005	772.130005	3301000
918	2016-12-29	772.400024	773.400024	760.849976	765.150024	765.150024	3153500
919	2016-12-30	766.469971	767.400024	748.280029	749.869995	749.869995	4139400
920	2017-01-03	757.919983	758.760010	747.700012	753.669983	753.669983	3521100
921	2017-01-04	758.390015	759.679993	754.200012	757.179993	757.179993	2510500
922	2017-01-05	761.549988	782.400024	760.260010	780.450012	780.450012	5830100
923	2017-01-06	782.359985	799.440002	778.479980	795.989990	795.989990	5986200
924	2017-01-09	798.000000	801.770020	791.770020	796.919983	796.919983	3440100
925	2017-01-10	796.599976	798.000000	789.539978	795.900024	795.900024	2558400
926	2017-01-11	793.659973	799.500000	789.510010	799.020020	799.020020	2992800
927	2017-01-12	800.309998	814.130005	799.500000	813.640015	813.640015	4873900
928	2017-01-13	814.320007	821.650024	811.400024	817.140015	817.140015	3791900
929	2017-01-17	815.700012	816.000000	803.440002	809.719971	809.719971	3659400
930	2017-01-18	809.500000	811.729980	804.270020	807.479980	807.479980	2354200
931	2017-01-19	810.000000	813.510010	807.320007	809.039978	809.039978	2540800
932	2017-01-20	815.280029	816.020020	806.260010	808.330017	808.330017	3376200
933	2017-01-23	806.799988	818.500000	805.080017	817.880005	817.880005	2797500
934	2017-01-24	822.000000	823.989990	814.500000	822.440002	822.440002	2971700
935	2017-01-25	825.789978	837.419983	825.289978	836.520020	836.520020	3922600
936	2017-01-26	835.530029	843.840027	833.000000	839.150024	839.150024	3586300
937	2017-01-27	839.000000	839.700012	829.440002	835.770020	835.770020	2998700
938	2017-01-30	833.000000	833.500000	816.380005	830.380005	830.380005	3747300
939	2017-01-31	823.750000	826.989990	819.559998	823.479980	823.479980	3137200
940	2017-02-01	829.210022	833.780029	824.940002	832.349976	832.349976	3850200
941	2017-02-02	836.590027	842.489990	828.260010	839.950012	839.950012	7350500
942	2017-02-03	806.719971	818.299988	804.000000	810.200012	810.200012	10868800
943	2017-02-06	809.799988	810.719971	803.000000	807.640015	807.640015	3897300
944	2017-02-07	809.309998	816.159973	807.500000	812.500000	812.500000	3466100
945	2017-02-08	812.690002	821.479980	812.500000	819.710022	819.710022	2858000
946	2017-02-09	821.599976	825.000000	819.710022	821.359985	821.359985	2484900
947	2017-02-10	823.820007	828.000000	822.849976	827.460022	827.460022	2429600
948	2017-02-13	831.619995	843.000000	828.549988	836.530029	836.530029	4172600
949	2017-02-14	837.000000	838.309998	831.450012	836.390015	836.390015	2787900
950	2017-02-15	834.000000	842.809998	832.820007	842.700012	842.700012	2968900
951	2017-02-16	841.840027	845.000000	839.380005	844.140015	844.140015	2714700
952	2017-02-17	842.000000	847.270020	840.729980	845.070007	845.070007	3112300
953	2017-02-21	848.840027	857.979980	847.250000	856.440002	856.440002	3507700
954	2017-02-22	856.950012	858.429993	852.179993	855.609985	855.609985	2617000
955	2017-02-23	857.570007	860.859985	848.000000	852.190002	852.190002	3462000
956	2017-02-24	844.690002	845.809998	837.750000	845.239990	845.239990	3688000
957	2017-02-27	842.380005	852.500000	839.669983	848.640015	848.640015	2713600
958	2017-02-28	851.450012	854.090027	842.049988	845.039978	845.039978	2793700
959	2017-03-01	853.049988	854.830017	849.010010	853.080017	853.080017	2760100
960	2017-03-02	853.080017	854.820007	847.280029	848.909973	848.909973	2132100
961	2017-03-03	847.200012	851.989990	846.270020	849.880005	849.880005	1941100
962	2017-03-06	845.229980	848.489990	841.119995	846.609985	846.609985	2610400
963	2017-03-07	845.479980	848.460022	843.750000	846.020020	846.020020	2247600
964	2017-03-08	848.000000	853.070007	846.789978	850.500000	850.500000	2286500
965	2017-03-09	851.000000	856.400024	850.309998	853.000000	853.000000	2048200
966	2017-03-10	857.000000	857.349976	851.719971	852.460022	852.460022	2436400
967	2017-03-13	851.770020	855.690002	851.710022	854.590027	854.590027	1909700
968	2017-03-14	853.549988	853.750000	847.549988	852.530029	852.530029	2130600
969	2017-03-15	854.330017	854.450012	847.109985	852.969971	852.969971	2562200
970	2017-03-16	855.299988	855.500000	850.510010	853.419983	853.419983	1842300
971	2017-03-17	853.489990	853.830017	850.640015	852.309998	852.309998	3384400
972	2017-03-20	851.510010	857.799988	851.010010	856.969971	856.969971	2282700
973	2017-03-21	858.840027	862.799988	841.309998	843.200012	843.200012	4382900
974	2017-03-22	840.429993	849.369995	839.049988	848.059998	848.059998	2658700
975	2017-03-23	848.200012	850.890015	844.799988	847.380005	847.380005	1953000
976	2017-03-24	851.679993	851.799988	843.530029	845.609985	845.609985	2138300
977	2017-03-27	838.070007	850.299988	833.500000	846.820007	846.820007	2755800
978	2017-03-28	851.750000	858.460022	850.099976	856.000000	856.000000	3041600
979	2017-03-29	859.049988	876.440002	859.020020	874.320007	874.320007	4485800
980	2017-03-30	874.950012	877.059998	871.659973	876.340027	876.340027	2762700
981	2017-03-31	877.000000	890.349976	876.650024	886.539978	886.539978	3957600
982	2017-04-03	888.000000	893.489990	885.419983	891.510010	891.510010	3422300
983	2017-04-04	891.500000	908.539978	890.280029	906.830017	906.830017	4984700
984	2017-04-05	910.820007	923.719971	905.619995	909.280029	909.280029	7508400
985	2017-04-06	913.799988	917.190002	894.489990	898.280029	898.280029	6344100
986	2017-04-07	899.650024	900.090027	889.309998	894.880005	894.880005	3710900
987	2017-04-10	899.630005	908.510010	899.000000	907.039978	907.039978	3184300
988	2017-04-11	907.039978	911.239990	897.500000	902.359985	902.359985	3012700
989	2017-04-12	903.090027	904.090027	895.250000	896.229980	896.229980	2456100
990	2017-04-13	891.450012	894.969971	884.489990	884.669983	884.669983	3174600
991	2017-04-17	887.500000	902.380005	887.500000	901.989990	901.989990	2854700
992	2017-04-18	900.989990	909.609985	900.780029	903.780029	903.780029	2999200
993	2017-04-19	907.840027	910.500000	897.369995	899.200012	899.200012	2870200
994	2017-04-20	899.700012	905.320007	896.289978	902.059998	902.059998	2814400
995	2017-04-21	902.669983	903.650024	896.770020	898.530029	898.530029	2420500
996	2017-04-24	908.679993	909.989990	903.820007	907.409973	907.409973	3122900
997	2017-04-25	907.039978	909.479980	903.000000	907.619995	907.619995	3380600
998	2017-04-26	910.299988	915.750000	907.559998	909.289978	909.289978	2608900
999	2017-04-27	914.390015	921.859985	912.109985	918.380005	918.380005	5305500
1000	2017-04-28	948.830017	949.590027	924.330017	924.989990	924.989990	7335800
1001	2017-05-01	927.799988	954.400024	927.799988	948.229980	948.229980	5466500
1002	2017-05-02	946.650024	950.099976	941.409973	946.940002	946.940002	3848800
1003	2017-05-03	946.000000	946.000000	935.900024	941.030029	941.030029	3582700
1004	2017-05-04	944.750000	945.000000	934.219971	937.530029	937.530029	2418400
1005	2017-05-05	940.520020	940.789978	930.299988	934.150024	934.150024	2866400
1006	2017-05-08	940.950012	949.049988	939.210022	949.039978	949.039978	3415700
1007	2017-05-09	952.799988	957.890015	950.200012	952.820007	952.820007	3262100
1008	2017-05-10	953.500000	953.750000	945.000000	948.950012	948.950012	2096500
1009	2017-05-11	945.109985	950.289978	940.780029	947.619995	947.619995	2194100
1010	2017-05-12	954.500000	962.789978	951.530029	961.349976	961.349976	3625900
1011	2017-05-15	958.729980	963.150024	956.059998	957.969971	957.969971	4270600
1012	2017-05-16	961.000000	970.059998	960.909973	966.070007	966.070007	3126100
1013	2017-05-17	954.700012	960.400024	944.119995	944.760010	944.760010	5145600
1014	2017-05-18	944.799988	962.750000	944.760010	958.489990	958.489990	3939300
1015	2017-05-19	962.840027	968.919983	959.719971	959.840027	959.840027	3972100
1016	2017-05-22	964.000000	971.380005	962.900024	970.669983	970.669983	2642200
1017	2017-05-23	975.020020	975.200012	966.849976	971.539978	971.539978	2415600
1018	2017-05-24	976.000000	981.000000	970.229980	980.349976	980.349976	2446000
1019	2017-05-25	984.849976	999.000000	982.109985	993.380005	993.380005	4822000
1020	2017-05-26	995.000000	998.650024	989.250000	995.780029	995.780029	3469200
1021	2017-05-30	996.510010	1001.200012	995.520020	996.700012	996.700012	3263100
1022	2017-05-31	1000.000000	1000.119995	982.159973	994.619995	994.619995	3913100
1023	2017-06-01	998.590027	998.989990	991.369995	995.950012	995.950012	2454800
1024	2017-06-02	998.989990	1008.479980	995.669983	1006.729980	1006.729980	3752300
1025	2017-06-05	1007.229980	1013.210022	1003.510010	1011.340027	1011.340027	2719900
1026	2017-06-06	1012.000000	1016.500000	1001.250000	1003.000000	1003.000000	3346400
1027	2017-06-07	1005.950012	1010.250000	1002.000000	1010.070007	1010.070007	2823000
1028	2017-06-08	1012.059998	1013.609985	1006.109985	1010.270020	1010.270020	2753300
1029	2017-06-09	1012.500000	1012.989990	927.000000	978.309998	978.309998	7647700
1030	2017-06-12	967.000000	975.950012	945.000000	964.909973	964.909973	9447200
1031	2017-06-13	977.989990	984.500000	966.099976	980.789978	980.789978	4580000
1032	2017-06-14	988.590027	990.340027	966.710022	976.469971	976.469971	3974900
1033	2017-06-15	958.700012	965.729980	950.859985	964.169983	964.169983	5373900
1034	2017-06-16	996.000000	999.750000	982.000000	987.710022	987.710022	11472700
1035	2017-06-19	1017.000000	1017.000000	989.900024	995.169983	995.169983	5043400
1036	2017-06-20	998.000000	1004.880005	992.020020	992.590027	992.590027	4076800
1037	2017-06-21	998.700012	1002.719971	992.650024	1002.229980	1002.229980	2922500
1038	2017-06-22	1002.229980	1006.960022	997.200012	1001.299988	1001.299988	2253400
1039	2017-06-23	1002.539978	1004.619995	998.020020	1003.739990	1003.739990	2879100
1040	2017-06-26	1008.500000	1009.799988	992.000000	993.979980	993.979980	3386200
1041	2017-06-27	990.690002	998.799988	976.000000	976.780029	976.780029	3782400
1042	2017-06-28	978.549988	990.679993	969.210022	990.330017	990.330017	3737600
1043	2017-06-29	979.000000	987.559998	965.250000	975.929993	975.929993	4303000
1044	2017-06-30	980.119995	983.469971	967.609985	968.000000	968.000000	3390300
1045	2017-07-03	972.789978	974.489990	951.000000	953.659973	953.659973	2909100
1046	2017-07-05	961.530029	975.000000	955.250000	971.400024	971.400024	3653000
1047	2017-07-06	964.659973	974.400024	959.020020	965.140015	965.140015	3259600
1048	2017-07-07	969.549988	980.109985	969.140015	978.760010	978.760010	2643400
1049	2017-07-10	985.000000	999.440002	983.500000	996.469971	996.469971	3546300
1050	2017-07-11	993.000000	995.989990	983.719971	994.130005	994.130005	2982700
1051	2017-07-12	1000.650024	1008.549988	998.099976	1006.510010	1006.510010	3608600
1052	2017-07-13	1004.619995	1006.880005	995.900024	1000.630005	1000.630005	2880800
1053	2017-07-14	1002.400024	1004.450012	996.890015	1001.809998	1001.809998	2102500
1054	2017-07-17	1004.690002	1014.750000	1003.809998	1010.039978	1010.039978	3712600
1055	2017-07-18	1006.000000	1026.030029	1004.000000	1024.449951	1024.449951	4007600
1056	2017-07-19	1025.000000	1031.589966	1022.500000	1026.869995	1026.869995	2964000
1057	2017-07-20	1031.589966	1034.969971	1022.520020	1028.699951	1028.699951	3097500
1058	2017-07-21	1021.280029	1026.099976	1011.000000	1025.670044	1025.670044	2734600
1059	2017-07-24	1028.339966	1043.010010	1027.430054	1038.949951	1038.949951	3288000
1060	2017-07-25	1038.050049	1043.329956	1032.479980	1039.869995	1039.869995	2447600
1061	2017-07-26	1043.199951	1053.199951	1043.199951	1052.800049	1052.800049	2921300
1062	2017-07-27	1069.550049	1083.310059	1040.180054	1046.000000	1046.000000	10991700
1063	2017-07-28	1012.140015	1032.849976	1001.000000	1020.039978	1020.039978	7709400
1064	2017-07-31	1019.049988	1019.049988	987.020020	987.780029	987.780029	7352100
1065	2017-08-01	996.109985	1006.400024	991.580017	996.190002	996.190002	4572600
1066	2017-08-02	1001.770020	1003.210022	981.729980	995.890015	995.890015	4070000
1067	2017-08-03	999.469971	999.500000	984.590027	986.919983	986.919983	3255800
1068	2017-08-04	989.679993	991.669983	982.000000	987.580017	987.580017	2730300
1069	2017-08-07	990.650024	995.000000	987.140015	992.270020	992.270020	2676600
1070	2017-08-08	994.349976	996.280029	985.789978	989.840027	989.840027	2902800
1071	2017-08-09	982.599976	988.000000	975.270020	982.010010	982.010010	3569700
1072	2017-08-10	976.299988	979.859985	954.679993	956.919983	956.919983	5684100
1073	2017-08-11	960.000000	970.390015	951.380005	967.989990	967.989990	3468000
1074	2017-08-14	978.409973	985.500000	976.190002	983.299988	983.299988	3042800
1075	2017-08-15	988.900024	991.739990	982.000000	982.739990	982.739990	2549300
1076	2017-08-16	981.650024	986.460022	973.219971	978.179993	978.179993	3132100
1077	2017-08-17	977.840027	977.840027	960.320007	960.570007	960.570007	3512400
1078	2017-08-18	961.400024	965.429993	954.650024	958.469971	958.469971	3284800
1079	2017-08-21	957.570007	961.200012	945.460022	953.289978	953.289978	3164500
1080	2017-08-22	955.520020	967.929993	955.500000	966.900024	966.900024	2750000
1081	2017-08-23	959.380005	962.000000	954.200012	958.000000	958.000000	2668300
1082	2017-08-24	957.419983	959.000000	941.140015	952.450012	952.450012	5195700
1083	2017-08-25	956.000000	957.619995	944.099976	945.260010	945.260010	3324800
1084	2017-08-28	946.539978	953.000000	942.250000	946.020020	946.020020	2596700
1085	2017-08-29	940.000000	956.000000	936.330017	954.059998	954.059998	2874300
1086	2017-08-30	958.440002	969.409973	956.909973	967.590027	967.590027	2904600
1087	2017-08-31	974.700012	981.000000	972.760010	980.599976	980.599976	3331500
1088	2017-09-01	984.200012	984.500000	976.880005	978.250000	978.250000	2535900
1089	2017-09-05	975.400024	976.770020	960.369995	965.270020	965.270020	2883200
1090	2017-09-06	968.320007	971.840027	960.599976	967.799988	967.799988	2129900
1091	2017-09-07	974.000000	980.590027	972.549988	979.469971	979.469971	2566800
1092	2017-09-08	979.099976	979.880005	963.469971	965.900024	965.900024	2605300
1093	2017-09-11	974.460022	981.940002	974.219971	977.960022	977.960022	2186700
1094	2017-09-12	983.270020	984.669983	975.520020	982.580017	982.580017	2481100
1095	2017-09-13	983.969971	1000.000000	979.419983	999.599976	999.599976	3374700
1096	2017-09-14	996.799988	998.559998	987.739990	992.210022	992.210022	3913300
1097	2017-09-15	993.010010	996.250000	984.030029	986.789978	986.789978	3760200
1098	2017-09-18	990.400024	992.789978	968.169983	974.190002	974.190002	3411300
1099	2017-09-19	977.250000	978.239990	967.460022	969.859985	969.859985	2671100
1100	2017-09-20	971.789978	974.809998	962.159973	973.210022	973.210022	2888800
1101	2017-09-21	971.309998	971.700012	962.020020	964.650024	964.650024	2337600
1102	2017-09-22	961.010010	965.609985	954.419983	955.099976	955.099976	2641800
1103	2017-09-25	949.309998	949.419983	932.890015	939.789978	939.789978	5124000
1104	2017-09-26	945.489990	948.630005	931.750000	938.599976	938.599976	3564800
1105	2017-09-27	948.000000	955.299988	943.299988	950.869995	950.869995	3148900
1106	2017-09-28	951.859985	959.700012	950.099976	956.400024	956.400024	2522600
1107	2017-09-29	960.109985	964.830017	958.380005	961.349976	961.349976	2543800
1108	2017-10-02	964.000000	967.309998	952.119995	959.190002	959.190002	2442900
1109	2017-10-03	958.000000	963.690002	950.369995	957.099976	957.099976	2666600
1110	2017-10-04	954.210022	967.789978	954.049988	965.450012	965.450012	2527400
1111	2017-10-05	970.000000	981.510010	969.640015	980.849976	980.849976	3229200
1112	2017-10-06	975.640015	995.750000	975.640015	989.580017	989.580017	3782100
1113	2017-10-09	993.239990	998.500000	987.500000	990.989990	990.989990	2938600
1114	2017-10-10	996.669983	997.950012	980.099976	987.200012	987.200012	3084900
1115	2017-10-11	991.270020	995.500000	986.700012	995.000000	995.000000	2337100
1116	2017-10-12	996.809998	1008.440002	992.400024	1000.929993	1000.929993	4067300
1117	2017-10-13	1007.000000	1007.770020	1001.030029	1002.940002	1002.940002	2431500
1118	2017-10-16	1008.440002	1009.570007	1001.039978	1006.340027	1006.340027	2008900
1119	2017-10-17	1005.590027	1011.469971	1004.380005	1009.130005	1009.130005	2319700
1120	2017-10-18	1009.270020	1022.309998	996.549988	997.000000	997.000000	2499700
1121	2017-10-19	990.000000	991.049988	980.239990	986.609985	986.609985	3108200
1122	2017-10-20	993.530029	994.619995	982.000000	982.909973	982.909973	2365100
1123	2017-10-23	986.729980	986.780029	962.500000	966.299988	966.299988	3494100
1124	2017-10-24	969.000000	979.849976	965.000000	975.900024	975.900024	2723900
1125	2017-10-25	978.000000	984.440002	966.239990	972.909973	972.909973	3033100
1126	2017-10-26	980.330017	982.900024	968.549988	972.429993	972.429993	5618700
1127	2017-10-27	1058.140015	1105.579956	1050.550049	1100.949951	1100.949951	16565000
1128	2017-10-30	1095.010010	1122.790039	1093.560059	1110.849976	1110.849976	6613100
1129	2017-10-31	1109.000000	1110.540039	1101.119995	1105.280029	1105.280029	3477000
1130	2017-11-01	1105.400024	1108.969971	1096.739990	1103.680054	1103.680054	3755500
1131	2017-11-02	1097.810059	1101.939941	1086.869995	1094.219971	1094.219971	3684900
1132	2017-11-03	1091.150024	1112.680054	1088.520020	1111.599976	1111.599976	3751500
1133	2017-11-06	1109.150024	1125.410034	1108.770020	1120.660034	1120.660034	3381100
1134	2017-11-07	1124.739990	1130.599976	1117.500000	1123.170044	1123.170044	2689000
1135	2017-11-08	1122.819946	1135.540039	1119.109985	1132.880005	1132.880005	2581500
1136	2017-11-09	1125.959961	1129.619995	1115.770020	1129.130005	1129.130005	3732700
1137	2017-11-10	1126.099976	1131.750000	1124.060059	1125.349976	1125.349976	2179900
1138	2017-11-13	1123.000000	1139.900024	1122.339966	1129.170044	1129.170044	2918400
1139	2017-11-14	1130.109985	1138.000000	1123.890015	1136.839966	1136.839966	3138400
1140	2017-11-15	1127.010010	1131.750000	1121.630005	1126.689941	1126.689941	3928700
1141	2017-11-16	1130.160034	1138.160034	1130.050049	1137.290039	1137.290039	2213300
1142	2017-11-17	1138.280029	1138.800049	1125.810059	1129.880005	1129.880005	2413400
1143	2017-11-20	1129.770020	1133.420044	1122.550049	1126.310059	1126.310059	2163900
1144	2017-11-21	1132.859985	1140.000000	1128.199951	1139.489990	1139.489990	2479400
1145	2017-11-22	1141.000000	1160.270020	1141.000000	1156.160034	1156.160034	3555300
1146	2017-11-24	1160.699951	1186.839966	1160.699951	1186.000000	1186.000000	3528000
1147	2017-11-27	1202.660034	1213.410034	1191.150024	1195.829956	1195.829956	6744000
1148	2017-11-28	1204.880005	1205.339966	1188.520020	1193.599976	1193.599976	4559400
1149	2017-11-29	1194.800049	1194.800049	1145.189941	1161.270020	1161.270020	9257500
1150	2017-11-30	1167.099976	1178.569946	1160.000000	1176.750000	1176.750000	4509200
1151	2017-12-01	1172.050049	1179.650024	1152.000000	1162.349976	1162.349976	4107100
1152	2017-12-04	1173.849976	1175.199951	1128.000000	1133.949951	1133.949951	5931900
1153	2017-12-05	1128.260010	1159.270020	1124.739990	1141.569946	1141.569946	4079800
1154	2017-12-06	1137.989990	1155.890015	1136.079956	1152.349976	1152.349976	2853300
1155	2017-12-07	1156.589966	1163.189941	1151.000000	1159.790039	1159.790039	2511600
1156	2017-12-08	1170.400024	1172.790039	1157.099976	1162.000000	1162.000000	3050100
1157	2017-12-11	1164.599976	1169.900024	1157.000000	1168.920044	1168.920044	2363500
1158	2017-12-12	1166.510010	1173.599976	1161.609985	1165.079956	1165.079956	2235900
1159	2017-12-13	1170.000000	1170.869995	1160.270020	1164.130005	1164.130005	2616800
1160	2017-12-14	1163.709961	1177.930054	1162.449951	1174.260010	1174.260010	3214300
1161	2017-12-15	1179.030029	1182.750000	1169.329956	1179.140015	1179.140015	4778600
1162	2017-12-18	1187.369995	1194.780029	1180.910034	1190.579956	1190.579956	2947600
1163	2017-12-19	1189.150024	1192.969971	1179.140015	1187.380005	1187.380005	2587800
1164	2017-12-20	1190.500000	1191.000000	1176.000000	1177.619995	1177.619995	2371200
1165	2017-12-21	1175.900024	1179.170044	1167.640015	1174.760010	1174.760010	2123100
1166	2017-12-22	1172.079956	1174.619995	1167.829956	1168.359985	1168.359985	1585100
1167	2017-12-26	1168.359985	1178.319946	1160.550049	1176.760010	1176.760010	2005200
1168	2017-12-27	1179.910034	1187.290039	1175.609985	1182.260010	1182.260010	1867200
1169	2017-12-28	1189.000000	1190.099976	1184.380005	1186.099976	1186.099976	1841700
1170	2017-12-29	1182.349976	1184.000000	1167.500000	1169.469971	1169.469971	2688400
1171	2018-01-02	1172.000000	1190.000000	1170.510010	1189.010010	1189.010010	2694500
1172	2018-01-03	1188.300049	1205.489990	1188.300049	1204.199951	1204.199951	3108800
1173	2018-01-04	1205.000000	1215.869995	1204.660034	1209.589966	1209.589966	3022100
1174	2018-01-05	1217.510010	1229.140015	1210.000000	1229.140015	1229.140015	3544700
1175	2018-01-08	1236.000000	1253.079956	1232.030029	1246.869995	1246.869995	4279500
1176	2018-01-09	1256.900024	1259.329956	1241.760010	1252.699951	1252.699951	3661300
1177	2018-01-10	1245.150024	1254.329956	1237.229980	1254.329956	1254.329956	2686000
1178	2018-01-11	1259.739990	1276.770020	1256.459961	1276.680054	1276.680054	3125000
1179	2018-01-12	1273.390015	1305.760010	1273.390015	1305.199951	1305.199951	5443700
1180	2018-01-16	1323.000000	1339.939941	1292.300049	1304.859985	1304.859985	7220700
1181	2018-01-17	1312.239990	1314.000000	1280.880005	1295.000000	1295.000000	5253800
1182	2018-01-18	1293.949951	1304.599976	1284.020020	1293.319946	1293.319946	4026900
1183	2018-01-19	1312.000000	1313.000000	1292.989990	1294.579956	1294.579956	4578500
1184	2018-01-22	1297.170044	1327.449951	1296.660034	1327.310059	1327.310059	4140100
1185	2018-01-23	1338.089966	1364.900024	1337.339966	1362.540039	1362.540039	5169300
1186	2018-01-24	1374.819946	1388.160034	1338.000000	1357.510010	1357.510010	6807500
1187	2018-01-25	1368.000000	1378.339966	1357.619995	1377.949951	1377.949951	4753000
1188	2018-01-26	1392.010010	1402.530029	1380.910034	1402.050049	1402.050049	4857300
1189	2018-01-29	1409.180054	1431.390015	1400.439941	1417.680054	1417.680054	5701900
1190	2018-01-30	1403.170044	1439.250000	1392.000000	1437.819946	1437.819946	5871900
1191	2018-01-31	1451.300049	1472.579956	1450.040039	1450.890015	1450.890015	6424700
1192	2018-02-01	1445.000000	1459.880005	1385.140015	1390.000000	1390.000000	9113800
1193	2018-02-02	1477.390015	1498.000000	1414.000000	1429.949951	1429.949951	11125700
1194	2018-02-05	1402.619995	1458.979980	1320.719971	1390.000000	1390.000000	11495000
1195	2018-02-06	1361.459961	1443.989990	1351.790039	1442.839966	1442.839966	11066800
1196	2018-02-07	1449.000000	1460.989990	1415.150024	1416.780029	1416.780029	7162700
1197	2018-02-08	1429.680054	1433.750000	1349.939941	1350.500000	1350.500000	8578600
1198	2018-02-09	1373.489990	1383.500000	1265.930054	1339.599976	1339.599976	14141500
1199	2018-02-12	1364.670044	1393.810059	1344.010010	1386.229980	1386.229980	6738900
1200	2018-02-13	1385.930054	1419.719971	1383.530029	1414.510010	1414.510010	5917900
1201	2018-02-14	1406.250000	1452.060059	1403.359985	1451.050049	1451.050049	5959200
1202	2018-02-15	1466.890015	1468.939941	1436.839966	1461.760010	1461.760010	5652700
1203	2018-02-16	1457.369995	1465.800049	1446.560059	1448.689941	1448.689941	4472600
1204	2018-02-20	1446.489990	1488.770020	1446.489990	1468.349976	1468.349976	6499200
1205	2018-02-21	1485.000000	1503.489990	1478.920044	1482.920044	1482.920044	6304400
1206	2018-02-22	1495.359985	1502.540039	1475.760010	1485.339966	1485.339966	4858100
1207	2018-02-23	1495.339966	1500.000000	1486.500000	1500.000000	1500.000000	4418100
1208	2018-02-26	1509.199951	1522.839966	1507.000000	1521.949951	1521.949951	4955000
1209	2018-02-27	1524.500000	1526.780029	1507.209961	1511.979980	1511.979980	4808800
1210	2018-02-28	1519.510010	1528.699951	1512.000000	1512.449951	1512.449951	4515000
1211	2018-03-01	1513.599976	1518.489990	1465.000000	1493.449951	1493.449951	6835200
1212	2018-03-02	1469.099976	1501.050049	1455.010010	1500.250000	1500.250000	6587600
1213	2018-03-05	1494.239990	1525.380005	1481.000000	1523.609985	1523.609985	5233900
1214	2018-03-06	1533.199951	1542.130005	1528.000000	1537.640015	1537.640015	4561700
1215	2018-03-07	1526.520020	1545.900024	1522.510010	1545.000000	1545.000000	4174100
1216	2018-03-08	1550.000000	1554.880005	1545.250000	1551.859985	1551.859985	3862600
1217	2018-03-09	1563.500000	1578.939941	1559.079956	1578.890015	1578.890015	4534300
1218	2018-03-12	1592.599976	1605.329956	1586.699951	1598.390015	1598.390015	5174200
1219	2018-03-13	1615.959961	1617.540039	1578.010010	1588.180054	1588.180054	6531900
1220	2018-03-14	1597.000000	1606.439941	1590.890015	1591.000000	1591.000000	4259400
1221	2018-03-15	1595.000000	1596.910034	1578.109985	1582.319946	1582.319946	4069700
1222	2018-03-16	1583.449951	1589.439941	1567.500000	1571.680054	1571.680054	5425000
1223	2018-03-19	1554.530029	1561.660034	1525.349976	1544.930054	1544.930054	6580800
1224	2018-03-20	1550.339966	1587.000000	1545.410034	1586.510010	1586.510010	4581600
1225	2018-03-21	1586.449951	1590.000000	1563.170044	1581.859985	1581.859985	4750800
1226	2018-03-22	1565.469971	1573.849976	1542.400024	1544.920044	1544.920044	6320600
1227	2018-03-23	1539.010010	1549.020020	1495.359985	1495.560059	1495.560059	8006000
1228	2018-03-26	1530.000000	1556.989990	1499.250000	1555.859985	1555.859985	5624700
1229	2018-03-27	1572.400024	1575.969971	1482.319946	1497.050049	1497.050049	6999600
1230	2018-03-28	1447.000000	1455.900024	1386.170044	1431.420044	1431.420044	13705300
1231	2018-03-29	1406.000000	1455.469971	1365.199951	1447.339966	1447.339966	12581100
1232	2018-04-02	1417.619995	1421.359985	1355.000000	1371.989990	1371.989990	10463600
1233	2018-04-03	1391.380005	1414.000000	1355.329956	1392.050049	1392.050049	10231200
1234	2018-04-04	1358.239990	1415.390015	1352.880005	1410.569946	1410.569946	6982300
1235	2018-04-05	1441.989990	1459.560059	1427.069946	1451.750000	1451.750000	6413500
1236	2018-04-06	1429.969971	1452.500000	1400.260010	1405.229980	1405.229980	5882300
1237	2018-04-09	1425.030029	1438.479980	1402.569946	1406.079956	1406.079956	4208200
1238	2018-04-10	1431.989990	1438.380005	1415.699951	1436.219971	1436.219971	4254100
1239	2018-04-11	1439.439941	1448.780029	1424.890015	1427.050049	1427.050049	3582500
1240	2018-04-12	1439.500000	1452.119995	1435.060059	1448.500000	1448.500000	3135000
1241	2018-04-13	1449.140015	1459.780029	1424.520020	1430.790039	1430.790039	3685300
1242	2018-04-16	1445.000000	1447.000000	1427.479980	1441.500000	1441.500000	2808600
1243	2018-04-17	1462.300049	1507.189941	1457.020020	1503.829956	1503.829956	5114400
1244	2018-04-18	1514.650024	1533.800049	1504.109985	1527.839966	1527.839966	5227500
1245	2018-04-19	1543.219971	1568.520020	1539.060059	1556.910034	1556.910034	6523700
1246	2018-04-20	1561.199951	1561.199951	1516.089966	1527.489990	1527.489990	5541600
1247	2018-04-23	1546.689941	1548.000000	1503.410034	1517.859985	1517.859985	4465400
1248	2018-04-24	1535.800049	1539.500000	1448.449951	1460.089966	1460.089966	7494700
1249	2018-04-25	1458.000000	1469.989990	1415.020020	1460.170044	1460.170044	6587300
1250	2018-04-26	1485.010010	1529.420044	1478.500000	1517.959961	1517.959961	8801100
1251	2018-04-27	1634.010010	1638.099976	1567.390015	1572.619995	1572.619995	13053200
1252	2018-04-30	1582.500000	1596.000000	1560.939941	1566.130005	1566.130005	5464100
1253	2018-05-01	1563.219971	1585.000000	1552.180054	1582.260010	1582.260010	4572100
1254	2018-05-02	1580.979980	1588.500000	1566.359985	1569.680054	1569.680054	4360300
1255	2018-05-03	1560.010010	1574.800049	1546.020020	1572.079956	1572.079956	4251900
1256	2018-05-04	1562.449951	1584.900024	1562.189941	1580.949951	1580.949951	3443600
1257	2018-05-07	1589.339966	1606.949951	1587.829956	1600.140015	1600.140015	3801900
1258	2018-05-08	1595.000000	1596.880005	1582.510010	1592.390015	1592.390015	3067900
1259	2018-05-09	1600.000000	1608.000000	1592.000000	1608.000000	1608.000000	3637300
1260	2018-05-10	1608.479980	1615.599976	1603.439941	1609.079956	1609.079956	2817500
1261	2018-05-11	1610.989990	1611.099976	1597.890015	1602.910034	1602.910034	2240100