d3/examples/data/goog.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-05-13	436.605316	438.383728	433.868103	435.929688	435.929688	2915700
3	2013-05-14	435.914795	441.473633	435.735962	440.683777	440.683777	3179000
4	2013-05-15	444.856628	455.229187	444.121429	454.985748	454.985748	8023600
5	2013-05-16	456.530701	457.017548	448.090607	449.014587	449.014587	6460900
6	2013-05-17	452.069733	453.793518	447.350403	451.652435	451.652435	5620200
7	2013-05-20	449.575928	457.325531	449.575928	451.329529	451.329529	4574800
8	2013-05-21	451.076172	452.884430	445.904816	450.554565	450.554565	3991600
9	2013-05-22	448.363831	451.717010	440.574493	441.836273	441.836273	5154400
10	2013-05-23	435.666412	442.104523	434.176117	438.542694	438.542694	4579700
11	2013-05-24	434.802032	436.570526	432.690765	433.838287	433.838287	4623400
12	2013-05-28	438.895416	443.187500	437.355438	437.787628	437.787628	4544300
13	2013-05-29	435.025574	436.158203	429.352478	431.349487	431.349487	4052900
14	2013-05-30	432.149292	436.610260	430.405640	432.566559	432.566559	4268900
15	2013-05-31	431.255096	435.666412	430.957031	432.795074	432.795074	3964400
16	2013-06-03	433.679321	434.161194	424.747437	431.011688	431.011688	4983500
17	2013-06-04	431.120972	432.482117	424.275482	426.774231	426.774231	3761400
18	2013-06-05	428.468231	431.915802	425.795624	427.072296	427.072296	4240900
19	2013-06-06	429.357452	430.365875	420.872620	429.526337	429.526337	5191600
20	2013-06-07	432.397675	437.156708	429.864136	437.022583	437.022583	5383900
21	2013-06-10	438.199921	442.621185	437.201416	442.233704	442.233704	4705900
22	2013-06-11	439.128876	440.634094	436.918274	437.062317	437.062317	3538000
23	2013-06-12	439.869080	440.137329	432.015167	433.172638	433.172638	4438300
24	2013-06-13	431.682312	436.987823	429.953552	435.666412	435.666412	4166600
25	2013-06-14	437.206390	439.491516	434.240692	434.692749	434.692749	4519100
26	2013-06-17	436.774200	441.841248	436.302277	440.261536	440.261536	4320300
27	2013-06-18	441.453766	447.588867	441.304749	447.400085	447.400085	4361900
28	2013-06-19	447.772675	452.477081	445.850189	447.429901	447.429901	5869700
29	2013-06-20	444.106506	447.588867	438.801025	439.511414	439.511414	6787800
30	2013-06-21	441.299774	442.064789	433.714111	437.618713	437.618713	8016200
31	2013-06-24	433.122955	435.328613	428.835846	432.084717	432.084717	6072900
32	2013-06-25	435.795563	436.997742	429.461761	430.301300	430.301300	5139600
33	2013-06-26	434.051910	436.163177	432.472198	434.002228	434.002228	3686500
34	2013-06-27	436.560608	439.486572	435.492554	435.701172	435.701172	3877900
35	2013-06-28	434.623199	438.070770	434.270477	437.340515	437.340515	4729000
36	2013-07-01	440.360870	443.157684	439.640564	441.071259	441.071259	3471900
37	2013-07-02	442.223755	442.621185	435.800537	438.304260	438.304260	3807400
38	2013-07-03	437.107025	441.712097	436.411560	440.350952	440.350952	2107500
39	2013-07-05	442.129364	444.811920	440.803009	443.858124	443.858124	3425900
40	2013-07-08	446.699646	450.206848	445.641541	449.620636	449.620636	3964600
41	2013-07-09	452.556549	453.525269	446.088623	449.695160	449.695160	3984400
42	2013-07-10	448.805939	452.626099	447.280884	450.067749	450.067749	3438900
43	2013-07-11	453.550079	457.429871	451.324554	457.146698	457.146698	5201900
44	2013-07-12	457.027466	458.517792	454.662842	458.517792	458.517792	5169800
45	2013-07-15	459.163574	461.001617	455.219238	459.357330	459.357330	3946400
46	2013-07-16	460.569427	460.986725	453.997192	456.833740	456.833740	3991600
47	2013-07-17	457.524231	460.435303	455.189423	456.307159	456.307159	3031700
48	2013-07-18	456.525726	457.027466	448.676788	452.397583	452.397583	7316100
49	2013-07-19	440.440369	448.557556	434.975891	445.403076	445.403076	14814300
50	2013-07-22	448.085632	453.386169	445.601776	452.407532	452.407532	5844100
51	2013-07-23	452.407532	453.550079	446.878479	448.979828	448.979828	4117900
52	2013-07-24	450.698639	452.208832	447.439850	448.532715	448.532715	4184000
53	2013-07-25	444.046906	445.527283	440.177063	440.981842	440.981842	6041100
54	2013-07-26	440.629120	442.119446	438.150269	439.814423	439.814423	3578400
55	2013-07-29	439.590881	444.518829	437.598846	438.284393	438.284393	3808200
56	2013-07-30	439.869080	444.911285	437.588898	442.581421	442.581421	3534000
57	2013-07-31	443.609741	445.358368	440.226746	441.006683	441.006683	4375200
58	2013-08-01	444.608246	449.352386	444.608246	449.188477	449.188477	4304500
59	2013-08-02	448.800995	450.569489	447.499451	450.355865	450.355865	3450000
60	2013-08-05	449.769684	449.834259	446.694672	449.575928	449.575928	2636300
61	2013-08-06	449.421936	451.915710	444.970886	445.388184	445.388184	3031700
62	2013-08-07	444.628113	446.322113	441.672333	442.447296	442.447296	2776200
63	2013-08-08	444.851654	445.025543	439.784637	443.445801	443.445801	2995200
64	2013-08-09	442.402588	444.866577	442.124420	442.328094	442.328094	2664500
65	2013-08-12	440.584412	440.634094	437.976379	439.893921	439.893921	2771800
66	2013-08-13	440.549652	441.379242	435.268982	437.777679	437.777679	2858000
67	2013-08-14	436.346985	437.270966	430.778198	432.094635	432.094635	4191400
68	2013-08-15	429.427002	429.665436	426.227814	427.052429	427.052429	3762600
69	2013-08-16	427.857208	428.433441	425.502502	425.686310	425.686310	3371900
70	2013-08-19	426.083740	433.182556	425.954590	430.028076	430.028076	3645300
71	2013-08-20	431.369354	433.237213	428.979889	429.913818	429.913818	2481900
72	2013-08-21	432.511932	435.621704	430.450348	431.856201	431.856201	3537400
73	2013-08-22	433.530304	434.548676	432.313232	434.032043	434.032043	1751000
74	2013-08-23	436.078735	436.163177	432.064850	432.293335	432.293335	2168100
75	2013-08-26	432.189026	434.623199	430.226776	430.395691	430.395691	2118600
76	2013-08-27	427.032562	429.074280	421.210419	422.328156	422.328156	3490700
77	2013-08-28	422.377838	424.941162	421.145844	421.533325	421.533325	2677000
78	2013-08-29	421.791656	427.410095	421.553192	424.951111	424.951111	2976100
79	2013-08-30	425.115051	426.247681	420.048004	420.713654	420.713654	3747400
80	2013-09-03	424.419556	430.296326	424.215881	427.410095	427.410095	4121700
81	2013-09-04	427.395203	433.927704	424.821930	432.998749	432.998749	4108800
82	2013-09-05	433.927704	437.097107	432.988831	436.938141	436.938141	2599200
83	2013-09-06	438.368835	439.034515	434.046936	436.948059	436.948059	3143400
84	2013-09-09	439.009674	442.000214	438.358887	441.155701	441.155701	2485100
85	2013-09-10	442.134338	443.117950	439.143799	441.463715	441.463715	2591800
86	2013-09-11	441.399109	445.586884	440.177063	445.199402	445.199402	3242100
87	2013-09-12	445.800507	446.048889	442.129364	443.644531	443.644531	2205100
88	2013-09-13	444.359863	444.946045	439.561066	441.662415	441.662415	2667900
89	2013-09-16	445.204376	445.601776	439.575989	441.011658	441.011658	2690300
90	2013-09-17	440.837769	441.324615	437.653473	440.191986	440.191986	2535100
91	2013-09-18	440.311188	449.064270	438.681793	448.741364	448.741364	3894500
92	2013-09-19	450.067749	450.067749	444.806946	446.292297	446.292297	3216400
93	2013-09-20	446.292297	449.143738	444.916260	448.637054	448.637054	8746900
94	2013-09-23	445.179535	447.881958	439.739929	440.385712	440.385712	3577800
95	2013-09-24	440.385712	442.174072	437.852203	440.554626	440.554626	2992800
96	2013-09-25	440.410553	440.410553	434.970947	435.780670	435.780670	3319300
97	2013-09-26	436.312195	438.522827	434.672882	436.247620	436.247620	2536100
98	2013-09-27	434.583466	435.924744	432.839783	435.363373	435.363373	2533900
99	2013-09-30	431.731995	437.574005	431.349487	435.124939	435.124939	3467100
100	2013-10-01	437.280914	440.966949	437.181549	440.634094	440.634094	3391400
101	2013-10-02	438.512909	441.806488	436.073761	441.125916	441.125916	3009900
102	2013-10-03	441.130859	444.161163	433.232239	435.214355	435.214355	4261500
103	2013-10-04	434.672882	435.919769	432.189026	433.356445	433.356445	2733600
104	2013-10-07	430.922272	434.171143	429.263062	430.072784	430.072784	2603900
105	2013-10-08	429.864136	430.192017	423.063385	424.076782	424.076782	3912500
106	2013-10-09	425.373352	428.537781	418.766327	425.164703	425.164703	5337000
107	2013-10-10	429.128937	431.607819	427.325653	431.314728	431.314728	4539800
108	2013-10-11	430.216858	433.917786	429.854218	433.177612	433.177612	2836100
109	2013-10-14	430.529816	435.293823	429.898926	435.224274	435.224274	2503300
110	2013-10-15	435.050415	439.953522	434.176117	438.155212	438.155212	3204400
111	2013-10-16	440.072754	446.262482	439.148773	446.113464	446.113464	4041300
112	2013-10-17	443.609741	445.552124	440.003204	441.523315	441.523315	8568500
113	2013-10-18	485.134674	504.449036	483.852997	502.437134	502.437134	23283100
114	2013-10-21	502.461975	506.207611	496.545441	498.408325	498.408325	7303700
115	2013-10-22	499.252838	503.226990	494.677612	500.246368	500.246368	4445900
116	2013-10-23	497.265778	514.031738	497.081970	512.372498	512.372498	5361000
117	2013-10-24	512.601013	516.922913	509.088867	509.461456	509.461456	4211200
118	2013-10-25	511.085876	511.085876	502.104309	504.319885	504.319885	4087300
119	2013-10-28	504.319885	508.408295	503.222015	504.220520	504.220520	2332400
120	2013-10-29	506.257294	515.119629	503.475372	514.771912	514.771912	3230800
121	2013-10-30	515.363037	515.402771	509.684998	511.880707	511.880707	2665300
122	2013-10-31	511.140533	517.394836	508.676544	511.960205	511.960205	3301200
123	2013-11-01	512.561279	514.652710	509.237885	510.201630	510.201630	2583200
124	2013-11-04	512.417236	512.849426	507.712830	509.739624	509.739624	2292300
125	2013-11-05	506.878235	512.491760	505.422699	507.459473	507.459473	2378000
126	2013-11-06	509.486298	510.181763	504.404327	508.070496	508.070496	1837600
127	2013-11-07	508.000946	508.656677	500.564301	500.718323	500.718323	3381000
128	2013-11-08	501.115723	505.959229	500.991547	504.732208	504.732208	2598200
129	2013-11-11	501.493256	504.682526	500.743134	502.029785	502.029785	2239600
130	2013-11-12	500.594116	505.492249	499.252838	502.620941	502.620941	2451900
131	2013-11-13	500.122192	513.087830	499.997986	512.899109	512.899109	3179200
132	2013-11-14	513.619385	516.515564	511.845947	514.270142	514.270142	2348500
133	2013-11-15	514.091309	515.646240	511.826050	513.440552	513.440552	2569100
134	2013-11-18	514.528503	520.981506	511.294525	512.442078	512.442078	3542200
135	2013-11-19	512.526489	514.031738	508.219513	509.287567	509.287567	2277800
136	2013-11-20	511.647217	513.341187	506.883209	507.851898	507.851898	1939800
137	2013-11-21	510.181763	515.800232	509.684998	513.693909	513.693909	2197700
138	2013-11-22	513.371033	514.737122	511.284576	512.610962	512.610962	2524600
139	2013-11-25	515.228943	523.192139	514.165833	519.585571	519.585571	3246900
140	2013-11-26	520.911987	527.320313	518.100281	525.785278	525.785278	4602200
141	2013-11-27	527.583557	530.549316	526.575134	528.120117	528.120117	2261700
142	2013-11-29	527.648132	529.863770	526.301941	526.371460	526.371460	2401000
143	2013-12-02	528.318787	529.729614	521.984985	523.832947	523.832947	2764200
144	2013-12-03	522.079407	528.283997	521.120605	523.226929	523.226929	3373900
145	2013-12-04	522.288025	528.552307	521.607422	525.671021	525.671021	2398600
146	2013-12-05	525.184204	526.406250	522.148926	525.253723	525.253723	2282000
147	2013-12-06	531.438477	531.542847	526.614868	531.478271	531.478271	2876100
148	2013-12-09	532.034607	537.658081	530.559204	535.586548	535.586548	2984400
149	2013-12-10	534.597961	542.625732	534.349548	538.825439	538.825439	3731800
150	2013-12-11	540.186584	542.133911	534.111145	535.164246	535.164246	3445800
151	2013-12-12	536.296875	537.971008	531.046082	531.522949	531.522949	3213600
152	2013-12-13	534.225403	534.667480	525.526978	526.967590	526.967590	4352800
153	2013-12-16	528.562195	533.872681	527.573669	533.023193	533.023193	3224800
154	2013-12-17	532.943726	536.888062	530.738037	531.473267	531.473267	3091300
155	2013-12-18	532.461853	538.969543	526.098267	538.870178	538.870178	4449300
156	2013-12-19	536.893005	542.466797	536.053467	539.600403	539.600403	3353000
157	2013-12-20	540.633728	547.027100	540.484680	546.753906	546.753906	6565600
158	2013-12-23	550.340576	554.294861	548.989380	553.947083	553.947083	3465500
159	2013-12-24	553.882507	554.016663	550.469727	552.327637	552.327637	1477800
160	2013-12-26	553.405640	555.884521	550.762817	555.119507	555.119507	2692900
161	2013-12-27	556.381287	556.520386	552.874084	555.586426	555.586426	3159800
162	2013-12-30	556.550171	556.629639	550.926758	551.145325	551.145325	2488100
163	2013-12-31	552.526367	556.878052	549.555664	556.734009	556.734009	2733400
164	2014-01-02	554.125916	555.263550	550.549194	552.963501	552.963501	3666400
165	2014-01-03	553.897461	554.856201	548.894958	548.929749	548.929749	3355000
166	2014-01-06	552.908875	555.814941	549.645081	555.049927	555.049927	3561600
167	2014-01-07	558.865112	566.162659	556.957520	565.750366	565.750366	5138400
168	2014-01-08	569.297241	569.953003	562.983337	566.927673	566.927673	4514100
169	2014-01-09	568.025513	568.413025	559.143311	561.468201	561.468201	4196000
170	2014-01-10	565.859619	565.859619	557.499023	561.438354	561.438354	4314700
171	2014-01-13	559.595398	569.749329	554.975403	557.861633	557.861633	4869100
172	2014-01-14	565.298279	571.781128	560.400146	570.986267	570.986267	4997400
173	2014-01-15	572.769714	573.768188	568.199402	570.598816	570.598816	3925700
174	2014-01-16	570.837280	575.223694	570.290833	574.374268	574.374268	3389600
175	2014-01-17	574.687195	576.565002	568.403076	571.547607	571.547607	5437700
176	2014-01-21	576.714050	578.239136	571.930176	578.090088	578.090088	3985400
177	2014-01-22	579.535706	580.171570	575.685730	578.745789	578.745789	3163200
178	2014-01-23	576.252014	577.489014	573.455200	576.301697	576.301697	3923400
179	2014-01-24	571.786072	573.047852	557.871582	558.283875	558.283875	7835500
180	2014-01-27	559.411560	559.610291	537.638184	547.056946	547.056946	8763800
181	2014-01-28	551.572571	559.237671	551.383789	557.876526	557.876526	4449100
182	2014-01-29	555.944092	557.250610	546.157776	549.883545	549.883545	4790600
183	2014-01-30	568.800476	572.521301	559.982849	564.026550	564.026550	10248900
184	2014-01-31	581.890381	589.436279	571.845703	586.669312	586.669312	11204900
185	2014-02-03	585.789978	587.041870	562.347473	563.052856	563.052856	9197600
186	2014-02-04	565.318176	573.768188	564.831299	565.402588	565.402588	5660300
187	2014-02-05	567.995728	571.666870	560.365356	567.906311	567.906311	4820000
188	2014-02-06	571.845703	576.331543	570.067261	576.232178	576.232178	3918300
189	2014-02-07	580.042358	585.144226	576.530212	584.915710	584.915710	5306500
190	2014-02-10	582.113892	587.379639	580.732910	582.675232	582.675232	3915500
191	2014-02-11	586.271851	592.084045	582.317566	591.244507	591.244507	4128200
192	2014-02-12	590.658325	591.155090	586.872986	589.510803	589.510803	3471300
193	2014-02-13	586.559998	596.073120	586.018494	596.073120	596.073120	3696500
194	2014-02-14	593.941956	598.303589	592.546082	597.513733	597.513733	4401800
195	2014-02-18	596.823242	602.516235	596.122803	601.527649	601.527649	4245100
196	2014-02-19	598.755676	600.703003	594.880859	597.285217	597.285217	4234500
197	2014-02-20	597.682678	599.545532	596.232056	598.164490	598.164490	3423700
198	2014-02-21	600.002563	601.025879	597.533630	598.005554	598.005554	3748800
199	2014-02-24	598.785461	606.137634	598.656311	602.337402	602.337402	3370300
200	2014-02-25	604.041321	608.293640	601.299133	606.058167	606.058167	2896000
201	2014-02-26	608.045227	610.469482	602.958313	606.142639	606.142639	3990000
202	2014-02-27	605.258362	608.159485	604.572815	605.665710	605.665710	2536300
203	2014-02-28	606.227051	608.139648	599.212708	603.897217	603.897217	4657300
204	2014-03-03	599.476013	600.017456	592.218201	597.459106	597.459106	4236900
205	2014-03-04	603.574341	604.071106	600.842102	603.529602	603.529602	2954400
206	2014-03-05	603.599182	607.588196	601.790955	605.193787	605.193787	2486500
207	2014-03-06	607.190796	609.113281	605.362671	605.864441	605.864441	2552600
208	2014-03-07	609.436218	609.530579	601.805847	603.470032	603.470032	3049900
209	2014-03-10	603.917114	604.885803	598.154602	601.870422	601.870422	2444900
210	2014-03-11	602.963318	603.236511	594.453674	596.117798	596.117798	3448200
211	2014-03-12	594.334412	600.022461	588.268860	599.749207	599.749207	3954000
212	2014-03-13	600.072083	601.338867	588.552063	590.688171	590.688171	4721500
213	2014-03-14	587.175964	591.587280	582.476563	582.610657	582.610657	4617500
214	2014-03-17	585.814819	594.667236	585.248535	592.198303	592.198303	4352200
215	2014-03-18	593.475037	601.850525	592.675232	601.716431	601.716431	3653500
216	2014-03-19	601.984680	602.079041	593.345886	595.750244	595.750244	3246700
217	2014-03-20	596.097961	600.896729	593.817810	594.711975	594.711975	3391200
218	2014-03-21	599.257385	600.906677	587.404480	587.697571	587.697571	6458700
219	2014-03-24	588.268860	588.621582	569.272461	575.223694	575.223694	6113500
220	2014-03-25	579.232666	581.140259	569.794067	575.616150	575.616150	4851700
221	2014-03-26	577.250549	581.999634	562.094116	562.327576	562.327576	5193400
222	2014-03-27	564.893921	564.893921	549.896362	555.406067	555.406067	13100
223	2014-03-28	558.131104	563.332520	555.614929	556.927734	556.927734	41300
224	2014-03-31	563.789978	563.899353	553.884460	553.924255	553.924255	10800
225	2014-04-01	555.654724	565.341431	555.654724	564.058533	564.058533	7900
226	2014-04-02	596.708984	601.522522	559.115662	563.899353	563.899353	147500
227	2014-04-03	566.733765	584.068481	561.045044	566.624390	566.624390	5113100
228	2014-04-04	571.507568	574.610474	540.030640	540.169861	540.169861	6386800
229	2014-04-07	537.782959	545.480652	524.267273	535.207153	535.207153	4413700
230	2014-04-08	539.632813	551.965027	538.648193	551.865540	551.865540	3159900
231	2014-04-09	556.559753	562.278320	549.926208	561.054993	561.054993	3339900
232	2014-04-10	561.910339	561.910339	536.947571	537.991821	537.991821	4047900
233	2014-04-11	529.637756	537.046997	523.650696	527.698425	527.698425	3935600
234	2014-04-14	535.306580	541.124634	526.664124	529.607910	529.607910	2582100
235	2014-04-15	533.884399	535.505493	515.624817	533.506470	533.506470	3865600
236	2014-04-16	540.030640	553.954041	537.046997	553.496582	553.496582	4906600
237	2014-04-17	545.808838	546.495056	528.245422	533.168335	533.168335	6828200
238	2014-04-21	533.168335	533.765076	522.725769	525.729248	525.729248	2573700
239	2014-04-22	525.749146	534.292175	524.625305	531.885437	531.885437	2371800
240	2014-04-23	530.870972	530.950562	523.372192	524.058472	524.058472	2057900
241	2014-04-24	527.171326	528.742676	519.264832	522.288208	522.288208	1888300
242	2014-04-25	519.652649	521.830688	512.601440	513.357300	513.357300	2106100
243	2014-04-28	514.351807	515.764038	500.050446	514.321960	514.321960	3344700
244	2014-04-29	514.073364	526.564636	513.496521	524.814270	524.814270	2706400
245	2014-04-30	524.714844	525.112671	519.662598	523.779968	523.779968	1755900
246	2014-05-01	524.227539	530.015686	521.015198	528.444336	528.444336	1910700
247	2014-05-02	530.841125	531.079834	522.735718	525.043030	525.043030	1693100
248	2014-05-05	521.950012	526.007751	518.469177	524.923706	524.923706	1026900
249	2014-05-06	522.357788	523.929138	512.243408	512.322998	512.322998	1693600
250	2014-05-07	512.969421	513.854553	500.547729	507.171295	507.171295	3233200
251	2014-05-08	505.679504	514.401550	503.680481	508.205627	508.205627	2026800
252	2014-05-09	507.956970	517.056946	501.442810	515.893311	515.893311	2446100
253	2014-05-12	520.647217	527.290649	516.171814	527.022156	527.022156	1917800
254	2014-05-13	527.986816	533.138489	526.614380	530.174805	530.174805	1657900
255	2014-05-14	530.085327	530.085327	522.417480	523.770020	523.770020	1195000
256	2014-05-15	522.825195	522.994324	514.590515	517.136536	517.136536	1709000
257	2014-05-16	518.538818	518.946533	512.621338	517.782959	517.782959	1489300
258	2014-05-19	516.858032	526.882935	514.752625	525.967957	525.967957	1281200
259	2014-05-20	526.843140	533.297668	523.421936	526.872986	526.872986	1789600
260	2014-05-21	529.985840	536.234497	529.001282	535.992798	535.992798	1199500
261	2014-05-22	538.170837	544.605469	537.822754	542.079346	542.079346	1620200
262	2014-05-23	544.267334	550.612427	540.726807	549.677551	549.677551	1937400
263	2014-05-27	552.959534	562.904846	551.318542	562.855103	562.855103	2109900
264	2014-05-28	561.482666	564.734802	557.932190	558.608459	558.608459	1656500
265	2014-05-29	560.269348	560.915771	555.654724	557.017212	557.017212	1357800
266	2014-05-30	557.733276	558.280273	552.869995	556.828247	556.828247	1776000
267	2014-06-02	557.633850	557.832764	542.745667	550.900879	550.900879	1438900
268	2014-06-03	547.976929	549.319519	539.583069	541.960022	541.960022	1871700
269	2014-06-04	538.538818	545.609924	535.803833	541.681519	541.681519	1821400
270	2014-06-05	543.412048	551.915283	541.472717	550.871033	550.871033	1693700
271	2014-06-06	555.008240	555.008240	545.928223	553.287720	553.287720	1741500
272	2014-06-09	554.103271	559.821777	552.999329	559.046082	559.046082	1471500
273	2014-06-10	557.444885	560.517944	554.849121	557.484619	557.484619	1355400
274	2014-06-11	554.948608	556.818298	551.984863	555.783997	555.783997	1103100
275	2014-06-12	554.252441	554.938660	545.460754	548.334961	548.334961	1462400
276	2014-06-13	549.239990	549.279785	542.576599	548.742737	548.742737	1223900
277	2014-06-16	546.256409	546.614441	538.558716	541.303650	541.303650	1707200
278	2014-06-17	541.224060	542.337952	536.380676	540.040588	540.040588	1448500
279	2014-06-18	541.880432	550.532898	541.025146	550.343933	550.343933	1746500
280	2014-06-19	551.209167	551.965027	545.510498	551.865540	551.865540	2463500
281	2014-06-20	553.804871	554.530884	547.382202	553.317566	553.317566	4520700
282	2014-06-23	552.114197	561.910339	551.219116	561.860596	561.860596	1541000
283	2014-06-24	562.099304	569.514526	557.942139	561.532410	561.532410	2213200
284	2014-06-25	562.168884	576.788513	562.129089	575.485657	575.485657	1974700
285	2014-06-26	577.822815	579.264893	568.722839	572.850159	572.850159	1746700
286	2014-06-27	574.023682	576.698975	570.662170	574.083374	574.083374	2243000
287	2014-06-30	575.495605	576.400635	571.606995	572.134094	572.134094	1317300
288	2014-07-01	575.157471	581.204224	573.496582	579.483704	579.483704	1451900
289	2014-07-02	580.159973	582.238525	577.216125	579.150513	579.150513	1059200
290	2014-07-03	580.159973	581.810913	577.743286	581.532410	581.532410	716100
291	2014-07-07	580.567749	583.223145	576.420532	579.065979	579.065979	1067500
292	2014-07-08	574.501099	576.358887	563.039124	567.967041	567.967041	1914700
293	2014-07-09	568.454346	573.566223	566.262390	572.929749	572.929749	1119800
294	2014-07-10	562.815369	573.436951	561.920288	567.976929	567.976929	1360400
295	2014-07-11	568.782532	577.673645	568.295227	576.012756	576.012756	1626200
296	2014-07-14	579.414063	582.009827	574.869080	581.671631	581.671631	1859100
297	2014-07-15	582.536926	582.601563	573.407104	581.582153	581.582153	1627500
298	2014-07-16	584.784546	585.182373	579.016235	579.473755	579.473755	1400900
299	2014-07-17	576.360840	577.812866	565.500549	570.592590	570.592590	3024800
300	2014-07-18	589.757202	593.536438	578.817322	591.825806	591.825806	4025100
301	2014-07-21	588.514038	591.149536	582.032654	586.246521	586.246521	2067800
302	2014-07-22	587.489685	596.370850	587.370300	591.487671	591.487671	1703800
303	2014-07-23	589.985962	594.580688	589.259949	592.720886	592.720886	1236500
304	2014-07-24	593.188354	596.221680	588.533936	590.105286	590.105286	1037900
305	2014-07-25	587.171387	588.623413	583.819824	585.798950	585.798950	935000
306	2014-07-28	584.854187	589.259949	581.555298	587.370300	587.370300	989500
307	2014-07-29	585.530457	586.475220	580.324097	582.407593	582.407593	1353500
308	2014-07-30	583.342468	586.276367	580.806396	584.207703	584.207703	1019200
309	2014-07-31	577.424988	580.458313	566.882996	568.474243	568.474243	2108500
310	2014-08-01	567.280762	572.810364	559.772095	562.974487	562.974487	1960600
311	2014-08-04	565.928223	572.203735	561.015259	570.015747	570.015747	1431200
312	2014-08-05	566.932678	568.852173	559.533386	561.979919	561.979919	1555500
313	2014-08-06	558.707947	567.579163	556.937683	563.276794	563.276794	1338000
314	2014-08-07	564.893921	566.773560	558.031616	560.279297	560.279297	1113900
315	2014-08-08	560.478210	567.131592	557.285767	565.659729	565.659729	1498800
316	2014-08-11	566.873047	567.370300	562.904846	564.774536	564.774536	1218000
317	2014-08-12	561.432922	562.805420	557.812866	559.652710	559.652710	1546200
318	2014-08-13	564.207703	571.855652	562.656189	571.636841	571.636841	1443200
319	2014-08-14	573.029175	574.739746	567.758179	571.507568	571.507568	988100
320	2014-08-15	574.700012	576.211670	567.400146	570.343933	570.343933	1523300
321	2014-08-18	572.959534	581.313599	572.850159	578.976501	578.976501	1287600
322	2014-08-19	581.800964	584.128174	580.806396	583.650757	583.650757	981300
323	2014-08-20	582.676147	583.491638	579.384216	581.293762	581.293762	1039500
324	2014-08-21	580.627380	581.303650	577.962036	580.179871	580.179871	917300
325	2014-08-22	580.398682	582.035645	577.464783	579.374268	579.374268	791200
326	2014-08-25	581.522461	581.800964	575.833740	577.027222	577.027222	1365100
327	2014-08-26	578.081421	578.618469	573.427002	574.700012	574.700012	1644100
328	2014-08-27	574.113220	575.326538	566.985413	567.877502	567.877502	1708000
329	2014-08-28	566.445374	570.115173	563.998840	566.087341	566.087341	1296400
330	2014-08-29	568.205688	568.911804	563.968018	568.474243	568.474243	1086700
331	2014-09-02	568.722839	574.670166	568.066467	574.172913	574.172913	1582700
332	2014-09-03	576.828308	579.801941	571.855652	574.779541	574.779541	1218400
333	2014-09-04	576.828308	582.795471	576.052551	578.797485	578.797485	1462100
334	2014-09-05	580.786499	583.342468	578.767639	582.875061	582.875061	1636800
335	2014-09-08	583.392212	588.533936	583.093811	586.495117	586.495117	1434900
336	2014-09-09	585.679626	585.779053	576.828308	577.832764	577.832764	1290700
337	2014-09-10	578.320068	580.309143	573.785034	579.911316	579.911316	980000
338	2014-09-11	577.186340	578.628418	573.108765	578.170898	578.170898	1224400
339	2014-09-12	577.822815	578.459290	571.318604	572.472229	572.472229	1606000
340	2014-09-15	569.806885	571.805908	565.102783	569.966003	569.966003	1601900
341	2014-09-16	569.627869	578.320068	569.528442	576.778564	576.778564	1484400
342	2014-09-17	576.838257	584.307190	575.609985	581.572205	581.572205	1697400
343	2014-09-18	583.790039	586.316101	581.800964	586.047607	586.047607	1448500
344	2014-09-19	588.265381	593.218140	586.276367	592.820374	592.820374	3746900
345	2014-09-22	590.572693	590.700989	580.269348	584.157959	584.157959	1694100
346	2014-09-23	583.640808	583.640808	577.822815	577.952087	577.952087	1475400
347	2014-09-24	578.280273	586.405640	577.345459	584.774597	584.774597	1732800
348	2014-09-25	584.336975	584.764648	571.040100	571.915283	571.915283	1931200
349	2014-09-26	572.909851	576.082397	571.517517	573.944153	573.944153	1447600
350	2014-09-29	568.623413	575.028198	568.046570	573.208191	573.208191	1285900
351	2014-09-30	573.775085	576.679138	569.717407	574.202698	574.202698	1626200
352	2014-10-01	572.860107	574.421509	563.909302	565.162415	565.162415	1449400
353	2014-10-02	564.207703	568.782532	560.239502	566.962524	566.962524	1181600
354	2014-10-03	569.916321	574.068481	569.369324	572.134094	572.134094	1144800
355	2014-10-06	575.634827	577.822815	571.298706	574.192749	574.192749	1217900
356	2014-10-07	571.258911	572.124146	560.657227	560.657227	560.657227	1916500
357	2014-10-08	562.477173	570.741760	554.441406	569.369324	569.369324	1996300
358	2014-10-09	568.056519	568.364807	556.002808	557.812866	557.812866	2531700
359	2014-10-10	554.670105	562.039612	541.074890	541.512451	541.512451	3090400
360	2014-10-13	542.009766	546.495056	530.184753	530.294128	530.294128	2588700
361	2014-10-14	535.953064	544.197693	530.254395	534.998291	534.998291	2228600
362	2014-10-15	528.106201	529.886414	515.465698	527.131531	527.131531	3729500
363	2014-10-16	516.161865	526.534851	512.183716	521.641724	521.641724	3718700
364	2014-10-17	524.366760	528.076355	505.749115	508.374695	508.374695	5554500
365	2014-10-20	506.664093	518.906799	505.321472	517.991821	517.991821	2614700
366	2014-10-21	522.317993	523.909241	516.271240	523.660645	523.660645	2342600
367	2014-10-22	526.992310	536.848145	525.908264	529.796875	529.796875	2927200
368	2014-10-23	536.370728	544.227539	532.919739	541.005249	541.005249	2355200
369	2014-10-24	541.383179	541.900330	532.860046	536.828247	536.828247	1978500
370	2014-10-27	534.093262	541.432922	534.093262	537.812805	537.812805	1188600
371	2014-10-28	540.030640	545.977905	538.658142	545.898376	545.898376	1274400
372	2014-10-29	546.992371	551.159424	543.988831	546.325989	546.325989	1775400
373	2014-10-30	545.948059	549.777039	540.537842	547.300659	547.300659	1459600
374	2014-10-31	556.291199	556.510010	551.716370	556.022705	556.022705	2040600
375	2014-11-03	552.462280	554.849121	550.204651	552.183777	552.183777	1386000
376	2014-11-04	549.975952	552.462280	546.296143	551.079895	551.079895	1247600
377	2014-11-05	553.755127	553.755127	541.074890	542.934631	542.934631	2037800
378	2014-11-06	542.516968	543.894348	538.011719	539.075867	539.075867	1336900
379	2014-11-07	543.223083	543.223083	535.724304	538.051514	538.051514	1638200
380	2014-11-10	538.499023	546.584595	538.061462	544.496094	544.496094	1137700
381	2014-11-11	545.490601	548.921753	543.312561	547.280762	547.280762	968200
382	2014-11-12	547.380188	547.449829	542.188782	544.317078	544.317078	1132700
383	2014-11-13	546.793457	546.793457	540.507996	542.397583	542.397583	1343000
384	2014-11-14	543.690491	543.690491	539.185242	541.422974	541.422974	1293000
385	2014-11-17	540.607422	540.816284	531.140503	533.576111	533.576111	1730700
386	2014-11-18	534.560669	538.976440	531.248901	532.104187	532.104187	1968000
387	2014-11-19	532.074341	535.296631	527.181274	534.053467	534.053467	1396000
388	2014-11-20	528.344849	532.183777	528.175781	531.905273	531.905273	1567600
389	2014-11-21	538.648193	539.175354	533.625854	534.560669	534.560669	2230300
390	2014-11-24	534.709900	539.732239	532.690979	536.321045	536.321045	1711000
391	2014-11-25	536.052490	541.005249	535.656677	538.121094	538.121094	1794800
392	2014-11-26	537.922241	538.588562	534.105225	537.414978	537.414978	1527100
393	2014-11-28	537.663635	539.036072	533.665649	538.867004	538.867004	1151500
394	2014-12-01	535.953064	538.449341	528.951538	530.880920	530.880920	2121100
395	2014-12-02	530.592529	532.571655	526.902832	530.831177	530.831177	1530800
396	2014-12-03	528.533813	533.064941	526.365784	528.414490	528.414490	1281400
397	2014-12-04	528.255371	534.401550	525.699402	534.371765	534.371765	1395900
398	2014-12-05	528.096252	529.975891	521.412964	522.387634	522.387634	2572600
399	2014-12-08	524.247375	528.096252	520.925659	524.098206	524.098206	2335700
400	2014-12-09	519.284668	531.268799	517.653687	530.453308	530.453308	1876400
401	2014-12-10	530.164856	533.397095	522.685974	523.183228	523.183228	1716900
402	2014-12-11	524.913757	531.000305	524.217590	525.450806	525.450806	1615200
403	2014-12-12	520.647217	525.609924	515.823730	515.823730	515.823730	2000000
404	2014-12-15	519.881409	520.239441	510.463196	510.990295	510.990295	2821100
405	2014-12-16	508.762543	510.244415	486.325928	492.680969	492.680969	3975100
406	2014-12-17	494.282166	504.227478	494.093201	502.129028	502.129028	2891000
407	2014-12-18	510.144958	511.059906	501.940063	508.305054	508.305054	2934700
408	2014-12-19	508.712830	514.888855	504.138977	513.526367	513.526367	3700300
409	2014-12-22	513.257813	523.581055	513.257813	521.999756	521.999756	2731200
410	2014-12-23	524.118103	531.636780	523.411987	527.688477	527.688477	2203600
411	2014-12-24	527.608948	528.851074	524.138000	525.878418	525.878418	707800
412	2014-12-26	525.878418	531.328491	524.426392	531.109680	531.109680	1043400
413	2014-12-29	529.279724	532.551758	527.112671	527.429932	527.429932	2284800
414	2014-12-30	525.202148	528.245422	524.247375	527.519409	527.519409	878600
415	2014-12-31	528.344849	529.687500	522.924683	523.521423	523.521423	1372000
416	2015-01-02	526.114746	528.362366	521.231628	521.937744	521.937744	1447600
417	2015-01-05	520.396240	521.460388	510.252045	511.057617	511.057617	2059800
418	2015-01-06	512.181458	513.350037	498.307800	499.212799	499.212799	2899900
419	2015-01-07	504.225220	504.467896	496.915436	498.357513	498.357513	2065100
420	2015-01-08	495.264526	500.724487	488.312805	499.928864	499.928864	3353600
421	2015-01-09	501.997498	502.156616	492.082062	493.454498	493.454498	2069400
422	2015-01-12	492.231232	493.261566	484.891632	489.854309	489.854309	2322400
423	2015-01-13	496.109894	500.227234	489.695190	493.464447	493.464447	2370500
424	2015-01-14	491.942810	500.475861	490.301849	498.128784	498.128784	2235700
425	2015-01-15	502.803040	502.912445	495.035797	499.043732	499.043732	2715800
426	2015-01-16	497.273468	505.408722	497.263519	505.299316	505.299316	2298300
427	2015-01-20	508.203339	509.695129	503.246613	504.125763	504.125763	2227900
428	2015-01-21	504.473846	516.437988	503.429596	515.204773	515.204773	2268700
429	2015-01-22	518.625977	533.394714	516.855713	531.465332	531.465332	2676900
430	2015-01-23	532.658752	539.202759	530.082947	536.994873	536.994873	2273000
431	2015-01-26	535.582642	536.050110	526.771179	532.280823	532.280823	1543700
432	2015-01-27	527.069519	527.795532	515.354004	515.791565	515.791565	1904000
433	2015-01-28	519.918884	520.127686	507.208801	507.208801	507.208801	1683800
434	2015-01-29	508.203339	508.292847	498.456970	507.865204	507.865204	4186400
435	2015-01-30	513.036743	536.915344	512.698608	531.594604	531.594604	5606400
436	2015-02-02	528.819885	530.082947	515.712036	525.587646	525.587646	2849800
437	2015-02-03	525.110291	530.480713	520.396240	526.343506	526.343506	2034800
438	2015-02-04	526.343506	529.756714	518.417114	519.898987	519.898987	1663700
439	2015-02-05	520.923340	525.607544	519.232666	524.692566	524.692566	1849800
440	2015-02-06	524.752258	534.259949	523.528992	528.093872	528.093872	1749400
441	2015-02-09	525.110291	529.088379	523.141113	524.941223	524.941223	1267800
442	2015-02-10	526.403198	534.757202	524.036194	534.001343	534.001343	1749900
443	2015-02-11	532.370361	535.503113	530.458862	533.036682	533.036682	1377800
444	2015-02-12	534.309692	541.838257	531.746765	539.958557	539.958557	1620200
445	2015-02-13	540.376282	546.900391	540.157471	546.005310	546.005310	1900300
446	2015-02-17	543.837219	546.989868	538.128662	539.869080	539.869080	1616800
447	2015-02-18	538.436951	542.504578	534.568237	536.746277	536.746277	1451600
448	2015-02-19	535.097717	540.140015	535.067932	539.901306	539.901306	991800
449	2015-02-20	540.157471	540.774109	532.867615	536.000366	536.000366	1444400
450	2015-02-23	533.116211	533.503113	526.512573	528.998901	528.998901	1457900
451	2015-02-24	527.099365	533.852173	525.358948	533.156006	533.156006	1005100
452	2015-02-25	532.967041	543.230591	532.514526	540.893433	540.893433	1826000
453	2015-02-26	540.237061	553.096313	538.536377	552.439880	552.439880	2311500
454	2015-02-27	551.206665	561.619385	549.874023	555.343933	555.343933	2410200
455	2015-03-02	557.462280	569.018677	555.692017	568.213074	568.213074	2129600
456	2015-03-03	567.327942	572.240906	563.419495	570.500488	570.500488	1704800
457	2015-03-04	568.740173	573.951538	564.901306	570.231995	570.231995	1718500
458	2015-03-05	571.872925	574.747131	570.271790	572.181274	572.181274	1389600
459	2015-03-06	571.733704	573.523865	563.658142	564.578125	564.578125	1659100
460	2015-03-09	563.757629	567.148926	560.450806	565.736694	565.736694	1062100
461	2015-03-10	561.161926	561.758606	551.694031	551.972473	551.972473	1772400
462	2015-03-11	552.101746	555.085327	547.666138	548.163452	548.163452	1820800
463	2015-03-12	550.480652	553.325012	547.447388	552.469727	552.469727	1389600
464	2015-03-13	550.470703	555.343933	541.241516	544.324585	544.324585	1703600
465	2015-03-16	547.934692	553.802368	543.011780	551.475220	551.475220	1641000
466	2015-03-17	548.690552	550.769104	545.000854	547.825317	547.825317	1803200
467	2015-03-18	549.476196	556.716370	544.006287	556.437866	556.437866	2130200
468	2015-03-19	556.328491	557.730774	553.101257	554.936157	554.936157	1197300
469	2015-03-20	558.576111	558.645752	555.990356	557.293213	557.293213	2616900
470	2015-03-23	557.362793	559.282227	552.787964	555.751648	555.751648	1630100
471	2015-03-24	559.481140	571.445313	558.138550	567.069397	567.069397	2583300
472	2015-03-25	567.377686	569.128052	555.682068	555.726807	555.726807	2152300
473	2015-03-26	554.538330	555.841187	547.636353	552.131592	552.131592	1572600
474	2015-03-27	549.973450	552.240967	545.130127	545.338989	545.338989	1894400
475	2015-03-30	548.601013	550.440918	545.169922	549.008789	549.008789	1287500
476	2015-03-31	546.989868	551.674133	543.727844	545.000854	545.000854	1588000
477	2015-04-01	545.597534	548.123657	536.547363	539.590576	539.590576	1952900
478	2015-04-02	537.889954	537.889954	530.925293	532.599060	532.599060	1716400
479	2015-04-06	529.307190	535.463318	526.671692	533.827332	533.827332	1324400
480	2015-04-07	535.135132	539.719910	533.066528	534.080933	534.080933	1302900
481	2015-04-08	535.433472	540.873535	535.433472	538.645813	538.645813	1178500
482	2015-04-09	538.068970	538.983948	532.559326	537.820374	537.820374	1557900
483	2015-04-10	539.322083	539.322083	534.369324	537.054565	537.054565	1409500
484	2015-04-13	535.463318	541.082397	534.369324	536.219177	536.219177	1645300
485	2015-04-14	533.315125	534.627930	525.201782	527.487183	527.487183	2597300
486	2015-04-15	525.808838	531.805847	520.358765	529.617859	529.617859	2325200
487	2015-04-16	526.999878	532.658752	526.711487	530.878540	530.878540	1299900
488	2015-04-17	525.766663	526.940247	518.158569	521.181885	521.181885	2144100
489	2015-04-20	522.723450	533.156006	521.629456	532.449890	532.449890	1679300
490	2015-04-21	534.570618	536.440369	530.756592	531.049988	531.049988	1849800
491	2015-04-22	531.475281	538.118713	528.839783	536.413086	536.413086	1593600
492	2015-04-23	538.039124	547.944641	537.273376	544.006287	544.006287	4184900
493	2015-04-24	563.001770	568.014160	554.200195	561.967468	561.967468	4932500
494	2015-04-27	563.390015	565.950012	553.200012	555.369995	555.369995	2398000
495	2015-04-28	554.640015	556.020020	550.366028	553.679993	553.679993	1491000
496	2015-04-29	550.469971	553.679993	546.905029	549.080017	549.080017	1698800
497	2015-04-30	547.869995	548.590027	535.049988	537.340027	537.340027	2082200
498	2015-05-01	538.429993	539.539978	532.099976	537.900024	537.900024	1768200
499	2015-05-04	538.530029	544.070007	535.059998	540.780029	540.780029	1308000
500	2015-05-05	538.210022	539.739990	530.390991	530.799988	530.799988	1383100
501	2015-05-06	531.239990	532.380005	521.085022	524.219971	524.219971	1567000
502	2015-05-07	523.989990	533.460022	521.750000	530.700012	530.700012	1546300
503	2015-05-08	536.650024	541.150024	525.000000	538.219971	538.219971	1527600
504	2015-05-11	538.369995	541.979980	535.400024	535.700012	535.700012	905300
505	2015-05-12	531.599976	533.208984	525.260010	529.039978	529.039978	1634200
506	2015-05-13	530.559998	534.322021	528.655029	529.619995	529.619995	1252300
507	2015-05-14	533.770020	539.000000	532.409973	538.400024	538.400024	1403900
508	2015-05-15	539.179993	539.273987	530.380005	533.849976	533.849976	1971300
509	2015-05-18	532.010010	534.820007	528.849976	532.299988	532.299988	1998600
510	2015-05-19	533.979980	540.659973	533.039978	537.359985	537.359985	1966900
511	2015-05-20	538.489990	542.919983	532.971985	539.270020	539.270020	1430800
512	2015-05-21	537.950012	543.840027	535.979980	542.510010	542.510010	1462700
513	2015-05-22	540.150024	544.190002	539.510010	540.109985	540.109985	1176200
514	2015-05-26	538.119995	539.000000	529.880005	532.320007	532.320007	2406500
515	2015-05-27	532.799988	540.549988	531.710022	539.789978	539.789978	1525000
516	2015-05-28	538.010010	540.609985	536.250000	539.780029	539.780029	1029800
517	2015-05-29	537.369995	538.630005	531.450012	532.109985	532.109985	2584900
518	2015-06-01	536.789978	536.789978	529.760010	533.989990	533.989990	1904300
519	2015-06-02	532.929993	543.000000	531.330017	539.179993	539.179993	1934700
520	2015-06-03	539.909973	543.500000	537.109985	540.309998	540.309998	1717000
521	2015-06-04	537.760010	540.590027	534.320007	536.700012	536.700012	1348300
522	2015-06-05	536.349976	537.200012	532.520020	533.330017	533.330017	1388200
523	2015-06-08	533.309998	534.119995	526.239990	526.830017	526.830017	1520600
524	2015-06-09	527.559998	529.200012	523.010010	526.690002	526.690002	1455300
525	2015-06-10	529.359985	538.359985	529.349976	536.690002	536.690002	1815000
526	2015-06-11	538.424988	538.979980	533.020020	534.609985	534.609985	1217500
527	2015-06-12	531.599976	533.119995	530.159973	532.330017	532.330017	955800
528	2015-06-15	528.000000	528.299988	524.000000	527.200012	527.200012	1632700
529	2015-06-16	528.400024	529.640015	525.559998	528.150024	528.150024	1071800
530	2015-06-17	529.369995	530.979980	525.099976	529.260010	529.260010	1294200
531	2015-06-18	531.000000	538.150024	530.789978	536.729980	536.729980	1833100
532	2015-06-19	537.210022	538.250000	533.010010	536.690002	536.690002	1893500
533	2015-06-22	539.590027	543.739990	537.530029	538.190002	538.190002	1250300
534	2015-06-23	539.640015	541.499023	535.250000	540.479980	540.479980	1197500
535	2015-06-24	540.000000	540.000000	535.659973	537.840027	537.840027	1286600
536	2015-06-25	538.869995	540.900024	535.229980	535.229980	535.229980	1335700
537	2015-06-26	537.260010	537.760010	531.349976	531.690002	531.690002	2109100
538	2015-06-29	525.010010	528.609985	520.539978	521.520020	521.520020	1937800
539	2015-06-30	526.020020	526.250000	520.500000	520.510010	520.510010	2235600
540	2015-07-01	524.729980	525.690002	518.229980	521.840027	521.840027	1961000
541	2015-07-02	521.080017	524.650024	521.080017	523.400024	523.400024	1235900
542	2015-07-06	519.500000	525.250000	519.000000	522.859985	522.859985	1280500
543	2015-07-07	523.130005	526.179993	515.179993	525.020020	525.020020	1597200
544	2015-07-08	521.049988	522.734009	516.109985	516.830017	516.830017	1296700
545	2015-07-09	523.119995	523.770020	520.349976	520.679993	520.679993	1842300
546	2015-07-10	526.289978	532.559998	525.549988	530.130005	530.130005	1956700
547	2015-07-13	532.880005	547.109985	532.400024	546.549988	546.549988	2206500
548	2015-07-14	546.760010	565.848999	546.710022	561.099976	561.099976	3244100
549	2015-07-15	560.130005	566.502991	556.789978	560.219971	560.219971	1784600
550	2015-07-16	565.119995	580.679993	565.000000	579.849976	579.849976	4768300
551	2015-07-17	649.000000	674.468018	645.000000	672.929993	672.929993	11164900
552	2015-07-20	659.239990	668.880005	653.010010	663.020020	663.020020	5860900
553	2015-07-21	655.210022	673.000000	654.299988	662.299988	662.299988	3377200
554	2015-07-22	660.890015	678.640015	659.000000	662.099976	662.099976	3929300
555	2015-07-23	661.270020	663.630005	641.000000	644.280029	644.280029	3029100
556	2015-07-24	647.000000	648.169983	622.520020	623.559998	623.559998	3625700
557	2015-07-27	621.000000	634.299988	620.500000	627.260010	627.260010	2675400
558	2015-07-28	632.830017	632.830017	623.309998	628.000000	628.000000	1727300
559	2015-07-29	628.799988	633.359985	622.650024	631.929993	631.929993	1575100
560	2015-07-30	630.000000	635.219971	622.049988	632.590027	632.590027	1474200
561	2015-07-31	631.380005	632.909973	625.500000	625.609985	625.609985	1706100
562	2015-08-03	625.340027	633.056030	625.340027	631.210022	631.210022	1304500
563	2015-08-04	628.419983	634.809998	627.159973	629.250000	629.250000	1490900
564	2015-08-05	634.330017	647.859985	633.159973	643.780029	643.780029	2334300
565	2015-08-06	645.000000	645.379028	632.250000	642.679993	642.679993	1572600
566	2015-08-07	640.229980	642.679993	629.710022	635.299988	635.299988	1403900
567	2015-08-10	639.479980	643.440002	631.249023	633.729980	633.729980	1809200
568	2015-08-11	669.200012	674.900024	654.270020	660.780029	660.780029	5000900
569	2015-08-12	663.080017	665.000000	652.289978	659.559998	659.559998	2936700
570	2015-08-13	659.322021	664.500000	651.661011	656.450012	656.450012	1810700
571	2015-08-14	655.010010	659.854980	652.659973	657.119995	657.119995	1069900
572	2015-08-17	656.799988	661.380005	651.239990	660.869995	660.869995	1051700
573	2015-08-18	661.900024	664.000000	653.460022	656.130005	656.130005	1456100
574	2015-08-19	656.599976	667.000000	654.190002	660.900024	660.900024	2134100
575	2015-08-20	655.460022	662.989990	642.900024	646.830017	646.830017	2855300
576	2015-08-21	639.780029	640.049988	612.330017	612.479980	612.479980	4265200
577	2015-08-24	573.000000	599.330017	565.049988	589.609985	589.609985	5770300
578	2015-08-25	614.909973	617.450012	581.109985	582.059998	582.059998	3538000
579	2015-08-26	610.349976	631.710022	599.049988	628.619995	628.619995	4235900
580	2015-08-27	639.400024	643.590027	622.000000	637.609985	637.609985	3491300
581	2015-08-28	632.820007	636.880005	624.559998	630.380005	630.380005	1978700
582	2015-08-31	627.539978	635.799988	617.679993	618.250000	618.250000	2161200
583	2015-09-01	602.359985	612.859985	594.099976	597.789978	597.789978	3702100
584	2015-09-02	605.590027	614.340027	599.710022	614.340027	614.340027	2575600
585	2015-09-03	617.000000	619.710022	602.820984	606.250000	606.250000	1759600
586	2015-09-04	600.000000	603.469971	595.250000	600.700012	600.700012	2089000
587	2015-09-08	612.489990	616.309998	604.119995	614.659973	614.659973	2279500
588	2015-09-09	621.219971	626.520020	609.599976	612.719971	612.719971	1693900
589	2015-09-10	613.099976	624.159973	611.429993	621.349976	621.349976	1905300
590	2015-09-11	619.750000	625.780029	617.419983	625.770020	625.770020	1373500
591	2015-09-14	625.700012	625.859985	619.429993	623.239990	623.239990	1702300
592	2015-09-15	626.700012	638.700012	623.780029	635.140015	635.140015	2082100
593	2015-09-16	635.469971	637.950012	632.320007	635.979980	635.979980	1286500
594	2015-09-17	637.789978	650.900024	635.020020	642.900024	642.900024	2274700
595	2015-09-18	636.789978	640.000000	627.020020	629.250000	629.250000	5087600
596	2015-09-21	634.400024	636.489990	625.940002	635.440002	635.440002	1788500
597	2015-09-22	627.000000	627.549988	615.429993	622.690002	622.690002	2562900
598	2015-09-23	622.049988	628.929993	620.000000	622.359985	622.359985	1470900
599	2015-09-24	616.640015	627.320007	612.400024	625.799988	625.799988	2240100
600	2015-09-25	629.770020	629.770020	611.000000	611.969971	611.969971	2174000
601	2015-09-28	610.340027	614.604980	589.380005	594.890015	594.890015	3127700
602	2015-09-29	597.280029	605.000000	590.219971	594.969971	594.969971	2309500
603	2015-09-30	603.280029	608.760010	600.729980	608.419983	608.419983	2403800
604	2015-10-01	608.369995	612.090027	599.849976	611.289978	611.289978	1867600
605	2015-10-02	607.200012	627.340027	603.130005	626.909973	626.909973	2684800
606	2015-10-05	632.000000	643.010010	627.000000	641.469971	641.469971	1803600
607	2015-10-06	638.840027	649.250000	636.530029	645.440002	645.440002	2166300
608	2015-10-07	649.239990	650.609009	632.150024	642.359985	642.359985	2092700
609	2015-10-08	641.359985	644.450012	625.559998	639.159973	639.159973	2182100
610	2015-10-09	640.000000	645.989990	635.317993	643.609985	643.609985	1648700
611	2015-10-12	642.090027	648.500000	639.010010	646.669983	646.669983	1275200
612	2015-10-13	643.150024	657.812012	643.150024	652.299988	652.299988	1807700
613	2015-10-14	653.210022	659.390015	648.849976	651.159973	651.159973	1415500
614	2015-10-15	654.659973	663.130005	654.460022	661.739990	661.739990	1885700
615	2015-10-16	664.109985	664.969971	657.200012	662.200012	662.200012	1611100
616	2015-10-19	661.179993	666.820007	659.580017	666.099976	666.099976	1477300
617	2015-10-20	664.039978	664.719971	644.195007	650.280029	650.280029	2490000
618	2015-10-21	654.150024	655.869995	641.729980	642.609985	642.609985	1791100
619	2015-10-22	646.700012	657.799988	644.010010	651.789978	651.789978	4071000
620	2015-10-23	727.500000	730.000000	701.500000	702.000000	702.000000	6653900
621	2015-10-26	701.549988	719.150024	701.260010	712.780029	712.780029	2716600
622	2015-10-27	707.380005	713.619995	704.549988	708.489990	708.489990	2245800
623	2015-10-28	707.330017	712.979980	703.080017	712.950012	712.950012	2178900
624	2015-10-29	710.500000	718.260010	710.010010	716.919983	716.919983	1454100
625	2015-10-30	715.729980	718.000000	710.049988	710.809998	710.809998	1908800
626	2015-11-02	711.059998	721.619995	705.849976	721.109985	721.109985	1886300
627	2015-11-03	718.859985	724.650024	714.719971	722.159973	722.159973	1565400
628	2015-11-04	722.000000	733.099976	721.900024	728.109985	728.109985	1704600
629	2015-11-05	729.469971	739.479980	729.469971	731.250000	731.250000	1861600
630	2015-11-06	731.500000	735.409973	727.010010	733.760010	733.760010	1511600
631	2015-11-09	730.200012	734.710022	719.429993	724.890015	724.890015	2069800
632	2015-11-10	724.400024	730.590027	718.500000	728.320007	728.320007	1608000
633	2015-11-11	732.460022	741.000000	730.229980	735.400024	735.400024	1366400
634	2015-11-12	731.000000	737.799988	728.645020	731.229980	731.229980	1837200
635	2015-11-13	729.169983	731.150024	716.729980	717.000000	717.000000	2075500
636	2015-11-16	715.599976	729.489990	711.330017	728.960022	728.960022	1905900
637	2015-11-17	729.289978	731.844971	723.026978	725.299988	725.299988	1510900
638	2015-11-18	727.580017	741.409973	727.000000	740.000000	740.000000	1684300
639	2015-11-19	738.739990	742.000000	737.429993	738.409973	738.409973	1327100
640	2015-11-20	746.530029	757.919983	743.000000	756.599976	756.599976	2212300
641	2015-11-23	757.450012	762.708008	751.820007	755.979980	755.979980	1414500
642	2015-11-24	752.000000	755.278992	737.630005	748.280029	748.280029	2333100
643	2015-11-25	748.140015	752.000000	746.059998	748.150024	748.150024	1122100
644	2015-11-27	748.460022	753.409973	747.489990	750.260010	750.260010	838500
645	2015-11-30	748.809998	754.929993	741.270020	742.599976	742.599976	2097600
646	2015-12-01	747.109985	768.950012	746.700012	767.039978	767.039978	2134600
647	2015-12-02	768.900024	775.955017	758.960022	762.380005	762.380005	2230400
648	2015-12-03	766.010010	768.994995	745.630005	752.539978	752.539978	2590600
649	2015-12-04	753.099976	768.489990	750.000000	766.809998	766.809998	2757300
650	2015-12-07	767.770020	768.729980	755.090027	763.250000	763.250000	1812300
651	2015-12-08	757.890015	764.799988	754.200012	762.369995	762.369995	1829500
652	2015-12-09	759.169983	764.229980	737.000977	751.609985	751.609985	2700000
653	2015-12-10	752.849976	755.849976	743.830017	749.460022	749.460022	1984900
654	2015-12-11	741.159973	745.710022	736.750000	738.869995	738.869995	2224400
655	2015-12-14	741.789978	748.729980	724.169983	747.770020	747.770020	2412500
656	2015-12-15	753.000000	758.080017	743.010010	743.400024	743.400024	2666200
657	2015-12-16	750.000000	760.590027	739.434998	758.090027	758.090027	1993300
658	2015-12-17	762.419983	762.679993	749.000000	749.429993	749.429993	1553400
659	2015-12-18	746.510010	754.130005	738.150024	739.309998	739.309998	3148700
660	2015-12-21	746.130005	750.000000	740.000000	747.770020	747.770020	1525700
661	2015-12-22	751.650024	754.849976	745.530029	750.000000	750.000000	1365400
662	2015-12-23	753.469971	754.210022	744.000000	750.309998	750.309998	1565900
663	2015-12-24	749.549988	751.349976	746.619995	748.400024	748.400024	527200
664	2015-12-28	752.919983	762.989990	749.520020	762.510010	762.510010	1515300
665	2015-12-29	766.690002	779.979980	766.429993	776.599976	776.599976	1765000
666	2015-12-30	776.599976	777.599976	766.900024	771.000000	771.000000	1293300
667	2015-12-31	769.500000	769.500000	758.340027	758.880005	758.880005	1500900
668	2016-01-04	743.000000	744.059998	731.257996	741.840027	741.840027	3272800
669	2016-01-05	746.450012	752.000000	738.640015	742.580017	742.580017	1950700
670	2016-01-06	730.000000	747.179993	728.919983	743.619995	743.619995	1947000
671	2016-01-07	730.309998	738.500000	719.059998	726.390015	726.390015	2963700
672	2016-01-08	731.450012	733.229980	713.000000	714.469971	714.469971	2450900
673	2016-01-11	716.609985	718.854980	703.539978	716.030029	716.030029	2089300
674	2016-01-12	721.679993	728.750000	717.317017	726.070007	726.070007	2024500
675	2016-01-13	730.849976	734.739990	698.609985	700.559998	700.559998	2501700
676	2016-01-14	705.380005	721.924988	689.099976	714.719971	714.719971	2225800
677	2016-01-15	692.289978	706.739990	685.369995	694.450012	694.450012	3608100
678	2016-01-19	703.299988	709.979980	693.409973	701.789978	701.789978	2268100
679	2016-01-20	688.609985	706.849976	673.260010	698.450012	698.450012	3445000
680	2016-01-21	702.179993	719.190002	694.460022	706.590027	706.590027	2412200
681	2016-01-22	723.599976	728.130005	720.120972	725.250000	725.250000	2011800
682	2016-01-25	723.580017	729.679993	710.010010	711.669983	711.669983	1711700
683	2016-01-26	713.849976	718.280029	706.479980	713.039978	713.039978	1324300
684	2016-01-27	713.669983	718.234985	694.390015	699.989990	699.989990	2194200
685	2016-01-28	722.219971	733.690002	712.349976	730.960022	730.960022	2676400
686	2016-01-29	731.530029	744.989990	726.799988	742.950012	742.950012	3474300
687	2016-02-01	750.460022	757.859985	743.270020	752.000000	752.000000	5139200
688	2016-02-02	784.500000	789.869995	764.650024	764.650024	764.650024	6348100
689	2016-02-03	770.219971	774.500000	720.500000	726.950012	726.950012	6171000
690	2016-02-04	722.809998	727.000000	701.859985	708.010010	708.010010	5145900
691	2016-02-05	703.869995	703.989990	680.150024	683.570007	683.570007	5105700
692	2016-02-08	667.849976	684.030029	663.059998	682.739990	682.739990	4247400
693	2016-02-09	672.320007	699.900024	668.770020	678.109985	678.109985	3604300
694	2016-02-10	686.859985	701.309998	682.130005	684.119995	684.119995	2638000
695	2016-02-11	675.000000	689.349976	668.867981	683.109985	683.109985	3024000
696	2016-02-12	690.260010	693.750000	678.599976	682.400024	682.400024	2141400
697	2016-02-16	692.979980	698.000000	685.049988	691.000000	691.000000	2520000
698	2016-02-17	698.090027	709.750000	691.380005	708.400024	708.400024	2492600
699	2016-02-18	710.000000	712.349976	696.030029	697.349976	697.349976	1883200
700	2016-02-19	695.030029	703.080994	694.049988	700.909973	700.909973	1589300
701	2016-02-22	707.450012	713.239990	702.510010	706.460022	706.460022	1949800
702	2016-02-23	701.450012	708.400024	693.580017	695.849976	695.849976	2009300
703	2016-02-24	688.919983	700.000000	680.780029	699.559998	699.559998	1963600
704	2016-02-25	700.010010	705.979980	690.585022	705.750000	705.750000	1631900
705	2016-02-26	708.580017	713.429993	700.859985	705.070007	705.070007	2243500
706	2016-02-29	700.320007	710.890015	697.679993	697.770020	697.770020	2481100
707	2016-03-01	703.619995	718.809998	699.770020	718.809998	718.809998	2151400
708	2016-03-02	719.000000	720.000000	712.000000	718.849976	718.849976	1629000
709	2016-03-03	718.679993	719.450012	706.020020	712.419983	712.419983	1956800
710	2016-03-04	714.989990	716.489990	706.020020	710.890015	710.890015	1972100
711	2016-03-07	706.900024	708.091003	686.900024	695.159973	695.159973	2985100
712	2016-03-08	688.590027	703.789978	685.340027	693.969971	693.969971	2076300
713	2016-03-09	698.469971	705.679993	694.000000	705.239990	705.239990	1421500
714	2016-03-10	708.119995	716.440002	703.359985	712.820007	712.820007	2829400
715	2016-03-11	720.000000	726.919983	717.125000	726.820007	726.820007	1970800
716	2016-03-14	726.809998	735.500000	725.150024	730.489990	730.489990	1718300
717	2016-03-15	726.919983	732.289978	724.770020	728.330017	728.330017	1721000
718	2016-03-16	726.369995	737.469971	724.510010	736.090027	736.090027	1624400
719	2016-03-17	736.450012	743.070007	736.000000	737.780029	737.780029	1860800
720	2016-03-18	741.859985	742.000000	731.830017	737.599976	737.599976	2980700
721	2016-03-21	736.500000	742.500000	733.515991	742.090027	742.090027	1836500
722	2016-03-22	737.460022	745.000000	737.460022	740.750000	740.750000	1269700
723	2016-03-23	742.359985	745.719971	736.150024	738.059998	738.059998	1432100
724	2016-03-24	732.010010	737.747009	731.000000	735.299988	735.299988	1594900
725	2016-03-28	736.789978	738.989990	732.500000	733.530029	733.530029	1301300
726	2016-03-29	734.590027	747.250000	728.760010	744.770020	744.770020	1902100
727	2016-03-30	750.099976	757.880005	748.739990	750.530029	750.530029	1782400
728	2016-03-31	749.250000	750.849976	740.940002	744.950012	744.950012	1718800
729	2016-04-01	738.599976	750.340027	737.000000	749.909973	749.909973	1576700
730	2016-04-04	750.059998	752.799988	742.429993	745.289978	745.289978	1134200
731	2016-04-05	738.000000	742.799988	735.369995	737.799988	737.799988	1132300
732	2016-04-06	735.770020	746.239990	735.559998	745.690002	745.690002	1050200
733	2016-04-07	745.369995	747.000000	736.280029	740.280029	740.280029	1453200
734	2016-04-08	743.969971	745.450012	735.549988	739.150024	739.150024	1290800
735	2016-04-11	743.020020	745.000000	736.049988	736.099976	736.099976	1220100
736	2016-04-12	738.000000	743.830017	731.010010	743.090027	743.090027	1349700
737	2016-04-13	749.159973	754.380005	744.260986	751.719971	751.719971	1707100
738	2016-04-14	754.010010	757.309998	752.705017	753.200012	753.200012	1131000
739	2016-04-15	753.979980	761.000000	752.693970	759.000000	759.000000	1809300
740	2016-04-18	760.460022	768.049988	757.299988	766.609985	766.609985	1556000
741	2016-04-19	769.510010	769.900024	749.330017	753.929993	753.929993	2030500
742	2016-04-20	758.000000	758.132019	750.010010	752.669983	752.669983	1529200
743	2016-04-21	755.380005	760.450012	749.549988	759.140015	759.140015	3060500
744	2016-04-22	726.299988	736.119995	713.609985	718.770020	718.770020	5951900
745	2016-04-25	716.099976	723.929993	715.590027	723.150024	723.150024	1959200
746	2016-04-26	725.419983	725.765991	703.026001	708.140015	708.140015	2744600
747	2016-04-27	707.289978	708.979980	692.364990	705.840027	705.840027	3098600
748	2016-04-28	708.260010	714.169983	689.549988	691.020020	691.020020	2867300
749	2016-04-29	690.700012	697.619995	689.000000	693.010010	693.010010	2487700
750	2016-05-02	697.630005	700.640015	691.000000	698.210022	698.210022	1645300
751	2016-05-03	696.869995	697.840027	692.000000	692.359985	692.359985	1543800
752	2016-05-04	690.489990	699.750000	689.010010	695.700012	695.700012	1688600
753	2016-05-05	697.700012	702.320007	695.719971	701.429993	701.429993	1683500
754	2016-05-06	698.380005	711.859985	698.106995	711.119995	711.119995	1829300
755	2016-05-09	712.000000	718.710022	710.000000	712.900024	712.900024	1510300
756	2016-05-10	716.750000	723.500000	715.719971	723.179993	723.179993	1563100
757	2016-05-11	723.409973	724.479980	712.799988	715.289978	715.289978	1692100
758	2016-05-12	717.059998	719.250000	709.000000	713.309998	713.309998	1360700
759	2016-05-13	711.929993	716.661987	709.260010	710.830017	710.830017	1314500
760	2016-05-16	709.130005	718.479980	705.650024	716.489990	716.489990	1317100
761	2016-05-17	715.989990	721.520020	704.109985	706.229980	706.229980	2001200
762	2016-05-18	703.669983	711.599976	700.630005	706.630005	706.630005	1766800
763	2016-05-19	702.359985	706.000000	696.799988	700.320007	700.320007	1670200
764	2016-05-20	701.619995	714.580017	700.520020	709.739990	709.739990	1828400
765	2016-05-23	706.530029	711.478027	704.179993	704.239990	704.239990	1320900
766	2016-05-24	706.859985	720.969971	706.859985	720.090027	720.090027	1929500
767	2016-05-25	720.760010	727.510010	719.705017	725.270020	725.270020	1629200
768	2016-05-26	722.869995	728.330017	720.280029	724.119995	724.119995	1542900
769	2016-05-27	724.010010	733.935974	724.000000	732.659973	732.659973	1975000
770	2016-05-31	731.739990	739.729980	731.260010	735.719971	735.719971	2129500
771	2016-06-01	734.530029	737.210022	730.659973	734.150024	734.150024	1253600
772	2016-06-02	732.500000	733.020020	724.169983	730.400024	730.400024	1337600
773	2016-06-03	729.270020	729.489990	720.559998	722.340027	722.340027	1226300
774	2016-06-06	724.909973	724.909973	714.609985	716.549988	716.549988	1565300
775	2016-06-07	719.840027	721.979980	716.549988	716.650024	716.650024	1336200
776	2016-06-08	723.960022	728.570007	720.580017	728.280029	728.280029	1583700
777	2016-06-09	722.869995	729.539978	722.335999	728.580017	728.580017	988900
778	2016-06-10	719.469971	725.890015	716.429993	719.409973	719.409973	1216400
779	2016-06-13	716.510010	725.440002	716.510010	718.359985	718.359985	1258900
780	2016-06-14	716.479980	722.469971	713.119995	718.270020	718.270020	1306100
781	2016-06-15	719.000000	722.979980	717.309998	718.919983	718.919983	1214500
782	2016-06-16	714.909973	716.650024	703.260010	710.359985	710.359985	1982500
783	2016-06-17	708.650024	708.820007	688.452026	691.719971	691.719971	3402400
784	2016-06-20	698.770020	702.479980	693.409973	693.710022	693.710022	2082500
785	2016-06-21	698.400024	702.770020	692.010010	695.940002	695.940002	1465600
786	2016-06-22	699.059998	700.859985	693.081970	697.460022	697.460022	1184300
787	2016-06-23	697.450012	701.950012	687.000000	701.869995	701.869995	2171400
788	2016-06-24	675.169983	689.400024	673.450012	675.219971	675.219971	4449000
789	2016-06-27	671.000000	672.299988	663.283997	668.260010	668.260010	2629000
790	2016-06-28	678.969971	680.330017	673.000000	680.039978	680.039978	2173800
791	2016-06-29	683.000000	687.429016	681.409973	684.109985	684.109985	1932600
792	2016-06-30	685.469971	692.320007	683.650024	692.099976	692.099976	1597700
793	2016-07-01	692.200012	700.650024	692.130005	699.210022	699.210022	1344700
794	2016-07-05	696.059998	696.940002	688.880005	694.950012	694.950012	1462600
795	2016-07-06	689.979980	701.679993	689.090027	697.770020	697.770020	1411900
796	2016-07-07	698.080017	698.200012	688.215027	695.359985	695.359985	1303100
797	2016-07-08	699.500000	705.710022	696.434998	705.630005	705.630005	1575200
798	2016-07-11	708.049988	716.510010	707.239990	715.090027	715.090027	1111800
799	2016-07-12	719.119995	722.940002	715.909973	720.640015	720.640015	1336900
800	2016-07-13	723.619995	724.000000	716.849976	716.979980	716.979980	935900
801	2016-07-14	721.580017	722.210022	718.030029	720.950012	720.950012	950200
802	2016-07-15	725.729980	725.739990	719.054993	719.849976	719.849976	1279300
803	2016-07-18	722.710022	736.130005	721.190002	733.780029	733.780029	1295500
804	2016-07-19	729.890015	736.989990	729.000000	736.960022	736.960022	1227500
805	2016-07-20	737.330017	742.130005	737.099976	741.190002	741.190002	1289700
806	2016-07-21	740.359985	741.690002	735.830994	738.630005	738.630005	1026300
807	2016-07-22	741.859985	743.239990	736.559998	742.739990	742.739990	1259800
808	2016-07-25	740.669983	742.609985	737.500000	739.770020	739.770020	1032400
809	2016-07-26	739.039978	741.690002	734.270020	738.419983	738.419983	1186700
810	2016-07-27	738.280029	744.460022	737.000000	741.770020	741.770020	1497100
811	2016-07-28	747.039978	748.650024	739.299988	745.909973	745.909973	3530200
812	2016-07-29	772.710022	778.549988	766.770020	768.789978	768.789978	3841500
813	2016-08-01	761.090027	780.429993	761.090027	772.880005	772.880005	2700500
814	2016-08-02	768.690002	775.840027	767.849976	771.070007	771.070007	1784500
815	2016-08-03	767.179993	773.210022	766.820007	773.179993	773.179993	1287400
816	2016-08-04	772.219971	774.070007	768.794983	771.609985	771.609985	1139400
817	2016-08-05	773.780029	783.039978	772.340027	782.219971	782.219971	1801200
818	2016-08-08	782.000000	782.630005	778.091003	781.760010	781.760010	1107900
819	2016-08-09	781.099976	788.940002	780.570007	784.260010	784.260010	1318900
820	2016-08-10	783.750000	786.812012	782.778015	784.679993	784.679993	786400
821	2016-08-11	785.000000	789.750000	782.969971	784.849976	784.849976	971100
822	2016-08-12	781.500000	783.395020	780.400024	783.219971	783.219971	740500
823	2016-08-15	783.750000	787.489990	780.109985	782.440002	782.440002	938200
824	2016-08-16	780.299988	780.979980	773.443970	777.140015	777.140015	1028000
825	2016-08-17	777.320007	780.809998	773.530029	779.909973	779.909973	924200
826	2016-08-18	780.010010	782.859985	777.000000	777.500000	777.500000	719400
827	2016-08-19	775.000000	777.099976	773.130005	775.419983	775.419983	861500
828	2016-08-22	773.270020	774.539978	770.049988	772.150024	772.150024	951400
829	2016-08-23	775.479980	776.440002	771.784973	772.080017	772.080017	928200
830	2016-08-24	770.580017	774.500000	767.070007	769.640015	769.640015	1072000
831	2016-08-25	767.000000	771.890015	763.184998	769.409973	769.409973	926900
832	2016-08-26	769.000000	776.080017	765.849976	769.539978	769.539978	1166700
833	2016-08-29	768.739990	774.989990	766.614990	772.150024	772.150024	841000
834	2016-08-30	769.330017	774.466003	766.840027	769.090027	769.090027	1130000
835	2016-08-31	767.010010	769.090027	765.380005	767.049988	767.049988	1248600
836	2016-09-01	769.250000	771.020020	764.299988	768.780029	768.780029	925100
837	2016-09-02	773.010010	773.919983	768.409973	771.460022	771.460022	1072700
838	2016-09-06	773.450012	782.000000	771.000000	780.080017	780.080017	1442800
839	2016-09-07	780.000000	782.729980	776.200012	780.349976	780.349976	893700
840	2016-09-08	778.590027	780.349976	773.580017	775.320007	775.320007	1260600
841	2016-09-09	770.099976	773.244995	759.659973	759.659973	759.659973	1885500
842	2016-09-12	755.130005	770.289978	754.000000	769.020020	769.020020	1311000
843	2016-09-13	764.479980	766.219971	755.799988	759.690002	759.690002	1395000
844	2016-09-14	759.609985	767.679993	759.109985	762.489990	762.489990	1087400
845	2016-09-15	762.890015	773.799988	759.960022	771.760010	771.760010	1305100
846	2016-09-16	769.750000	769.750000	764.659973	768.880005	768.880005	2049300
847	2016-09-19	772.419983	774.000000	764.440979	765.700012	765.700012	1171100
848	2016-09-20	769.000000	773.330017	768.530029	771.409973	771.409973	978600
849	2016-09-21	772.659973	777.159973	768.301025	776.219971	776.219971	1167800
850	2016-09-22	780.000000	789.849976	778.440002	787.210022	787.210022	1486200
851	2016-09-23	786.590027	788.929993	784.150024	786.900024	786.900024	1411900
852	2016-09-26	782.739990	782.739990	773.070007	774.210022	774.210022	1533200
853	2016-09-27	775.500000	785.989990	774.307983	783.010010	783.010010	1153200
854	2016-09-28	777.849976	781.809998	774.969971	781.559998	781.559998	1109800
855	2016-09-29	781.440002	785.799988	774.231995	775.010010	775.010010	1314700
856	2016-09-30	776.330017	780.940002	774.090027	777.289978	777.289978	1585300
857	2016-10-03	774.250000	776.065002	769.500000	772.559998	772.559998	1278800
858	2016-10-04	776.030029	778.710022	772.890015	776.429993	776.429993	1201400
859	2016-10-05	779.309998	782.070007	775.650024	776.469971	776.469971	1461200
860	2016-10-06	779.000000	780.479980	775.539978	776.859985	776.859985	1070700
861	2016-10-07	779.659973	779.659973	770.750000	775.080017	775.080017	933200
862	2016-10-10	777.710022	789.380005	775.869995	785.940002	785.940002	1161400
863	2016-10-11	786.659973	792.280029	780.580017	783.070007	783.070007	1372500
864	2016-10-12	783.760010	788.130005	782.059998	786.140015	786.140015	937400
865	2016-10-13	781.219971	781.219971	773.000000	778.190002	778.190002	1365300
866	2016-10-14	781.650024	783.950012	776.000000	778.530029	778.530029	852500
867	2016-10-17	779.799988	785.849976	777.500000	779.960022	779.960022	1093000
868	2016-10-18	787.849976	801.609985	785.565002	795.260010	795.260010	1995600
869	2016-10-19	798.239990	804.599976	798.030029	801.500000	801.500000	1766800
870	2016-10-20	803.299988	803.969971	796.030029	796.969971	796.969971	1757500
871	2016-10-21	795.000000	799.500000	794.000000	799.369995	799.369995	1266200
872	2016-10-24	804.900024	815.179993	804.820007	813.109985	813.109985	1697500
873	2016-10-25	816.679993	816.679993	805.140015	807.669983	807.669983	1576400
874	2016-10-26	806.340027	806.979980	796.320007	799.070007	799.070007	1647700
875	2016-10-27	801.000000	803.489990	791.500000	795.349976	795.349976	2749200
876	2016-10-28	808.349976	815.489990	793.590027	795.369995	795.369995	4269900
877	2016-10-31	795.469971	796.859985	784.000000	784.539978	784.539978	2427300
878	2016-11-01	782.890015	789.489990	775.539978	783.609985	783.609985	2406400
879	2016-11-02	778.200012	781.650024	763.450012	768.700012	768.700012	1872400
880	2016-11-03	767.250000	769.950012	759.030029	762.130005	762.130005	1943200
881	2016-11-04	750.659973	770.359985	750.560974	762.020020	762.020020	2134800
882	2016-11-07	774.500000	785.190002	772.549988	782.520020	782.520020	1585100
883	2016-11-08	783.400024	795.632996	780.190002	790.510010	790.510010	1350800
884	2016-11-09	779.940002	791.226990	771.669983	785.309998	785.309998	2607100
885	2016-11-10	791.169983	791.169983	752.179993	762.559998	762.559998	4745200
886	2016-11-11	756.539978	760.780029	750.380005	754.020020	754.020020	2431800
887	2016-11-14	755.599976	757.849976	727.539978	736.080017	736.080017	3631700
888	2016-11-15	746.969971	764.416016	746.969971	758.489990	758.489990	2384000
889	2016-11-16	755.200012	766.359985	750.510010	764.479980	764.479980	1465200
890	2016-11-17	766.919983	772.700012	764.229980	771.229980	771.229980	1304000
891	2016-11-18	771.369995	775.000000	760.000000	760.539978	760.539978	1547100
892	2016-11-21	762.609985	769.700012	760.599976	769.200012	769.200012	1330600
893	2016-11-22	772.630005	776.960022	767.000000	768.270020	768.270020	1593100
894	2016-11-23	767.729980	768.283020	755.250000	760.989990	760.989990	1477400
895	2016-11-25	764.260010	765.000000	760.520020	761.679993	761.679993	587400
896	2016-11-28	760.000000	779.530029	759.799988	768.239990	768.239990	2188200
897	2016-11-29	771.530029	778.500000	768.239990	770.840027	770.840027	1616600
898	2016-11-30	770.070007	772.989990	754.830017	758.039978	758.039978	2392900
899	2016-12-01	757.440002	759.849976	737.025024	747.919983	747.919983	3017900
900	2016-12-02	744.590027	754.000000	743.099976	750.500000	750.500000	1452500
901	2016-12-05	757.710022	763.900024	752.900024	762.520020	762.520020	1394200
902	2016-12-06	764.729980	768.830017	757.340027	759.109985	759.109985	1690700
903	2016-12-07	761.000000	771.359985	755.799988	771.190002	771.190002	1761000
904	2016-12-08	772.479980	778.179993	767.229980	776.419983	776.419983	1488100
905	2016-12-09	780.000000	789.429993	779.020996	789.289978	789.289978	1821900
906	2016-12-12	785.039978	791.250000	784.354980	789.270020	789.270020	2104100
907	2016-12-13	793.900024	804.380005	793.340027	796.099976	796.099976	2145200
908	2016-12-14	797.400024	804.000000	794.010010	797.070007	797.070007	1704200
909	2016-12-15	797.340027	803.000000	792.919983	797.849976	797.849976	1626500
910	2016-12-16	800.400024	800.856018	790.289978	790.799988	790.799988	2428300
911	2016-12-19	790.219971	797.659973	786.270020	794.200012	794.200012	1232100
912	2016-12-20	796.760010	798.650024	793.270020	796.419983	796.419983	951000
913	2016-12-21	795.840027	796.676025	787.099976	794.559998	794.559998	1211300
914	2016-12-22	792.359985	793.320007	788.580017	791.260010	791.260010	972200
915	2016-12-23	790.900024	792.739990	787.280029	789.909973	789.909973	623400
916	2016-12-27	790.679993	797.859985	787.656982	791.549988	791.549988	789100
917	2016-12-28	793.700012	794.229980	783.200012	785.049988	785.049988	1153800
918	2016-12-29	783.330017	785.929993	778.919983	782.789978	782.789978	742200
919	2016-12-30	782.750000	782.780029	770.409973	771.820007	771.820007	1770000
920	2017-01-03	778.809998	789.630005	775.799988	786.140015	786.140015	1657300
921	2017-01-04	788.359985	791.340027	783.159973	786.900024	786.900024	1073000
922	2017-01-05	786.080017	794.479980	785.020020	794.020020	794.020020	1335200
923	2017-01-06	795.260010	807.900024	792.203979	806.150024	806.150024	1640200
924	2017-01-09	806.400024	809.966003	802.830017	806.650024	806.650024	1272400
925	2017-01-10	807.859985	809.130005	803.510010	804.789978	804.789978	1176800
926	2017-01-11	805.000000	808.150024	801.369995	807.909973	807.909973	1065900
927	2017-01-12	807.140015	807.390015	799.169983	806.359985	806.359985	1353100
928	2017-01-13	807.479980	811.223999	806.690002	807.880005	807.880005	1099200
929	2017-01-17	807.080017	807.140015	800.369995	804.609985	804.609985	1355800
930	2017-01-18	805.809998	806.205017	800.989990	806.070007	806.070007	1294400
931	2017-01-19	805.119995	809.479980	801.799988	802.174988	802.174988	919300
932	2017-01-20	806.909973	806.909973	801.690002	805.020020	805.020020	1670000
933	2017-01-23	807.250000	820.869995	803.739990	819.309998	819.309998	1963600
934	2017-01-24	822.299988	825.900024	817.820984	823.869995	823.869995	1474000
935	2017-01-25	829.619995	835.770020	825.059998	835.669983	835.669983	1494500
936	2017-01-26	837.809998	838.000000	827.010010	832.150024	832.150024	2973900
937	2017-01-27	834.710022	841.950012	820.440002	823.309998	823.309998	2965800
938	2017-01-30	814.659973	815.840027	799.799988	802.320007	802.320007	3246600
939	2017-01-31	796.859985	801.250000	790.520020	796.789978	796.789978	2160600
940	2017-02-01	799.679993	801.190002	791.190002	795.695007	795.695007	2029700
941	2017-02-02	793.799988	802.700012	792.000000	798.530029	798.530029	1532100
942	2017-02-03	802.989990	806.000000	800.369995	801.489990	801.489990	1463400
943	2017-02-06	799.700012	801.669983	795.250000	801.340027	801.340027	1184500
944	2017-02-07	803.989990	810.500000	801.780029	806.969971	806.969971	1241200
945	2017-02-08	807.000000	811.840027	803.190002	808.380005	808.380005	1155300
946	2017-02-09	809.510010	810.659973	804.539978	809.559998	809.559998	989700
947	2017-02-10	811.700012	815.250000	809.780029	813.669983	813.669983	1135000
948	2017-02-13	816.000000	820.958984	815.489990	819.239990	819.239990	1213300
949	2017-02-14	819.000000	823.000000	816.000000	820.450012	820.450012	1053600
950	2017-02-15	819.359985	823.000000	818.469971	818.979980	818.979980	1313600
951	2017-02-16	819.929993	824.400024	818.979980	824.159973	824.159973	1287600
952	2017-02-17	823.020020	828.070007	821.655029	828.070007	828.070007	1611000
953	2017-02-21	828.659973	833.450012	828.349976	831.659973	831.659973	1262300
954	2017-02-22	828.659973	833.250000	828.640015	830.760010	830.760010	982900
955	2017-02-23	830.119995	832.460022	822.880005	831.330017	831.330017	1472800
956	2017-02-24	827.729980	829.000000	824.200012	828.640015	828.640015	1392200
957	2017-02-27	824.549988	830.500000	824.000000	829.280029	829.280029	1101500
958	2017-02-28	825.609985	828.539978	820.200012	823.210022	823.210022	2260800
959	2017-03-01	828.849976	836.255005	827.260010	835.239990	835.239990	1496500
960	2017-03-02	833.849976	834.510010	829.640015	830.630005	830.630005	942500
961	2017-03-03	830.559998	831.359985	825.750977	829.080017	829.080017	896400
962	2017-03-06	826.950012	828.880005	822.400024	827.780029	827.780029	1109000
963	2017-03-07	827.400024	833.409973	826.520020	831.909973	831.909973	1037600
964	2017-03-08	833.510010	838.150024	831.789978	835.369995	835.369995	989800
965	2017-03-09	836.000000	842.000000	834.210022	838.679993	838.679993	1261500
966	2017-03-10	843.280029	844.909973	839.500000	843.250000	843.250000	1704000
967	2017-03-13	844.000000	848.684998	843.250000	845.539978	845.539978	1223600
968	2017-03-14	843.640015	847.239990	840.799988	845.619995	845.619995	779900
969	2017-03-15	847.590027	848.630005	840.770020	847.200012	847.200012	1381500
970	2017-03-16	849.030029	850.849976	846.130005	848.780029	848.780029	977600
971	2017-03-17	851.609985	853.400024	847.109985	852.119995	852.119995	1712300
972	2017-03-20	850.010010	850.219971	845.150024	848.400024	848.400024	1231500
973	2017-03-21	851.400024	853.500000	829.020020	830.460022	830.460022	2463500
974	2017-03-22	831.909973	835.549988	827.179993	829.590027	829.590027	1401500
975	2017-03-23	821.000000	822.570007	812.257019	817.580017	817.580017	3487100
976	2017-03-24	820.080017	821.929993	808.890015	814.429993	814.429993	1981000
977	2017-03-27	806.950012	821.630005	803.369995	819.510010	819.510010	1894300
978	2017-03-28	820.409973	825.989990	814.026978	820.919983	820.919983	1620500
979	2017-03-29	825.000000	832.765015	822.380005	831.409973	831.409973	1786300
980	2017-03-30	833.500000	833.679993	829.000000	831.500000	831.500000	1055300
981	2017-03-31	828.969971	831.640015	827.390015	829.559998	829.559998	1401900
982	2017-04-03	829.219971	840.849976	829.219971	838.549988	838.549988	1671500
983	2017-04-04	831.359985	835.179993	829.036011	834.570007	834.570007	1045400
984	2017-04-05	835.510010	842.450012	830.719971	831.409973	831.409973	1555300
985	2017-04-06	832.400024	836.390015	826.460022	827.880005	827.880005	1254400
986	2017-04-07	827.960022	828.484985	820.513000	824.669983	824.669983	1057300
987	2017-04-10	825.390015	829.349976	823.770020	824.729980	824.729980	978900
988	2017-04-11	824.710022	827.427002	817.020020	823.349976	823.349976	1079700
989	2017-04-12	821.929993	826.659973	821.020020	824.320007	824.320007	900500
990	2017-04-13	822.140015	826.380005	821.440002	823.559998	823.559998	1122400
991	2017-04-17	825.010010	837.750000	824.469971	837.169983	837.169983	895000
992	2017-04-18	834.219971	838.929993	832.710022	836.820007	836.820007	836700
993	2017-04-19	839.789978	842.219971	836.289978	838.210022	838.210022	954200
994	2017-04-20	841.440002	845.200012	839.320007	841.650024	841.650024	959000
995	2017-04-21	842.880005	843.880005	840.599976	843.190002	843.190002	1323600
996	2017-04-24	851.200012	863.450012	849.859985	862.760010	862.760010	1372500
997	2017-04-25	865.000000	875.000000	862.809998	872.299988	872.299988	1672000
998	2017-04-26	874.229980	876.049988	867.747986	871.729980	871.729980	1237200
999	2017-04-27	873.599976	875.400024	870.380005	874.250000	874.250000	2026800
1000	2017-04-28	910.659973	916.849976	905.770020	905.960022	905.960022	3219500
1001	2017-05-01	901.940002	915.679993	901.450012	912.570007	912.570007	2116000
1002	2017-05-02	909.619995	920.770020	909.453003	916.440002	916.440002	1587200
1003	2017-05-03	914.859985	928.099976	912.543030	927.039978	927.039978	1499500
1004	2017-05-04	926.070007	935.929993	924.590027	931.659973	931.659973	1422100
1005	2017-05-05	933.539978	934.900024	925.200012	927.130005	927.130005	1911300
1006	2017-05-08	926.119995	936.924988	925.260010	934.299988	934.299988	1329800
1007	2017-05-09	936.950012	937.500000	929.530029	932.169983	932.169983	1581800
1008	2017-05-10	931.979980	932.000000	925.159973	928.780029	928.780029	1173900
1009	2017-05-11	925.320007	932.530029	923.030029	930.599976	930.599976	835000
1010	2017-05-12	931.530029	933.440002	927.849976	932.219971	932.219971	1050600
1011	2017-05-15	932.950012	938.250000	929.340027	937.080017	937.080017	1108100
1012	2017-05-16	940.000000	943.109985	937.580017	943.000000	943.000000	969500
1013	2017-05-17	935.669983	939.333008	918.140015	919.619995	919.619995	2362100
1014	2017-05-18	921.000000	933.169983	918.750000	930.239990	930.239990	1596900
1015	2017-05-19	931.469971	937.755005	931.000000	934.010010	934.010010	1393000
1016	2017-05-22	935.000000	941.882996	935.000000	941.859985	941.859985	1120400
1017	2017-05-23	947.919983	951.466980	942.575012	948.820007	948.820007	1270800
1018	2017-05-24	952.979980	955.090027	949.500000	954.960022	954.960022	1024800
1019	2017-05-25	957.330017	972.629028	955.469971	969.539978	969.539978	1660500
1020	2017-05-26	969.700012	974.979980	965.030029	971.469971	971.469971	1252000
1021	2017-05-30	970.309998	976.200012	969.489990	975.880005	975.880005	1466700
1022	2017-05-31	975.020020	979.270020	960.179993	964.859985	964.859985	2448100
1023	2017-06-01	968.950012	971.500000	960.010010	966.950012	966.950012	1410500
1024	2017-06-02	969.460022	975.880005	966.000000	975.599976	975.599976	1751000
1025	2017-06-05	976.549988	986.909973	975.099976	983.679993	983.679993	1252100
1026	2017-06-06	983.159973	988.250000	975.140015	976.570007	976.570007	1814600
1027	2017-06-07	980.000000	983.979980	975.940002	980.940002	980.940002	1453900
1028	2017-06-08	982.349976	984.570007	977.200012	983.409973	983.409973	1471500
1029	2017-06-09	984.500000	984.500000	935.630005	949.830017	949.830017	3309400
1030	2017-06-12	939.559998	949.354980	915.232971	942.900024	942.900024	3763500
1031	2017-06-13	951.909973	959.979980	944.090027	953.400024	953.400024	2013300
1032	2017-06-14	959.919983	961.150024	942.250000	950.760010	950.760010	1489700
1033	2017-06-15	933.969971	943.338989	924.440002	942.309998	942.309998	2133100
1034	2017-06-16	940.000000	942.039978	931.594971	939.780029	939.780029	3094700
1035	2017-06-19	949.960022	959.989990	949.049988	957.369995	957.369995	1533300
1036	2017-06-20	957.520020	961.619995	950.010010	950.630005	950.630005	1126000
1037	2017-06-21	953.640015	960.099976	950.760010	959.450012	959.450012	1202200
1038	2017-06-22	958.700012	960.719971	954.549988	957.090027	957.090027	941400
1039	2017-06-23	956.830017	966.000000	954.200012	965.590027	965.590027	1527900
1040	2017-06-26	969.900024	973.309998	950.789978	952.270020	952.270020	1598400
1041	2017-06-27	942.460022	948.289978	926.849976	927.330017	927.330017	2579900
1042	2017-06-28	929.000000	942.750000	916.000000	940.489990	940.489990	2721400
1043	2017-06-29	929.919983	931.260010	910.619995	917.789978	917.789978	3299200
1044	2017-06-30	926.049988	926.049988	908.309998	908.729980	908.729980	2090200
1045	2017-07-03	912.179993	913.940002	894.789978	898.700012	898.700012	1709800
1046	2017-07-05	901.760010	914.510010	898.500000	911.710022	911.710022	1813900
1047	2017-07-06	904.119995	914.943970	899.700012	906.690002	906.690002	1424500
1048	2017-07-07	908.849976	921.539978	908.849976	918.590027	918.590027	1637800
1049	2017-07-10	921.770020	930.380005	919.590027	928.799988	928.799988	1192800
1050	2017-07-11	929.539978	931.429993	922.000000	930.090027	930.090027	1113200
1051	2017-07-12	938.679993	946.299988	934.469971	943.830017	943.830017	1532100
1052	2017-07-13	946.289978	954.450012	943.010010	947.159973	947.159973	1294700
1053	2017-07-14	952.000000	956.909973	948.005005	955.989990	955.989990	1053800
1054	2017-07-17	957.000000	960.739990	949.241028	953.419983	953.419983	1165500
1055	2017-07-18	953.000000	968.039978	950.599976	965.400024	965.400024	1154000
1056	2017-07-19	967.840027	973.039978	964.030029	970.890015	970.890015	1224500
1057	2017-07-20	975.000000	975.900024	961.510010	968.150024	968.150024	1624500
1058	2017-07-21	962.250000	973.229980	960.150024	972.919983	972.919983	1711000
1059	2017-07-24	972.219971	986.200012	970.770020	980.340027	980.340027	3248300
1060	2017-07-25	953.809998	959.700012	945.400024	950.700012	950.700012	4661000
1061	2017-07-26	954.679993	955.000000	942.278992	947.799988	947.799988	2088300
1062	2017-07-27	951.780029	951.780029	920.000000	934.090027	934.090027	3213000
1063	2017-07-28	929.400024	943.830017	927.500000	941.530029	941.530029	1846400
1064	2017-07-31	941.890015	943.590027	926.039978	930.500000	930.500000	1970100
1065	2017-08-01	932.380005	937.447021	929.260010	930.830017	930.830017	1277700
1066	2017-08-02	928.609985	932.599976	916.679993	930.390015	930.390015	1824400
1067	2017-08-03	930.340027	932.239990	922.239990	923.650024	923.650024	1202500
1068	2017-08-04	926.750000	930.307007	923.030029	927.960022	927.960022	1082300
1069	2017-08-07	929.059998	931.700012	926.500000	929.359985	929.359985	1032200
1070	2017-08-08	927.090027	935.814026	925.609985	926.789978	926.789978	1061600
1071	2017-08-09	920.609985	925.979980	917.250000	922.900024	922.900024	1192100
1072	2017-08-10	917.549988	919.260010	906.130005	907.239990	907.239990	1824000
1073	2017-08-11	907.969971	917.780029	905.580017	914.390015	914.390015	1206800
1074	2017-08-14	922.530029	924.668030	918.190002	922.669983	922.669983	1064500
1075	2017-08-15	924.229980	926.549988	919.820007	922.219971	922.219971	883400
1076	2017-08-16	925.289978	932.700012	923.445007	926.960022	926.960022	1006700
1077	2017-08-17	925.780029	926.859985	910.979980	910.979980	910.979980	1277200
1078	2017-08-18	910.309998	915.275024	907.153992	910.669983	910.669983	1342700
1079	2017-08-21	910.000000	913.000000	903.400024	906.659973	906.659973	943400
1080	2017-08-22	912.719971	925.859985	911.474976	924.690002	924.690002	1166700
1081	2017-08-23	921.929993	929.929993	919.359985	927.000000	927.000000	1090200
1082	2017-08-24	928.659973	930.840027	915.500000	921.280029	921.280029	1270300
1083	2017-08-25	923.489990	925.554993	915.500000	915.890015	915.890015	1053400
1084	2017-08-28	916.000000	919.244995	911.869995	913.809998	913.809998	1086500
1085	2017-08-29	905.099976	923.330017	905.000000	921.289978	921.289978	1185600
1086	2017-08-30	920.049988	930.818970	919.650024	929.570007	929.570007	1301200
1087	2017-08-31	931.760010	941.979980	931.760010	939.330017	939.330017	1582600
1088	2017-09-01	941.130005	942.479980	935.150024	937.340027	937.340027	947400
1089	2017-09-05	933.080017	937.000000	921.960022	928.450012	928.450012	1326400
1090	2017-09-06	930.150024	930.914978	919.270020	927.809998	927.809998	1527700
1091	2017-09-07	931.729980	936.409973	923.619995	935.950012	935.950012	1212700
1092	2017-09-08	936.489990	936.989990	924.880005	926.500000	926.500000	1011500
1093	2017-09-11	934.250000	938.380005	926.919983	929.080017	929.080017	1267000
1094	2017-09-12	932.590027	933.479980	923.861023	932.070007	932.070007	1134400
1095	2017-09-13	930.659973	937.250000	929.859985	935.090027	935.090027	1102600
1096	2017-09-14	931.250000	932.770020	924.000000	925.109985	925.109985	1397600
1097	2017-09-15	924.659973	926.489990	916.359985	920.289978	920.289978	2505400
1098	2017-09-18	920.010010	922.080017	910.599976	915.000000	915.000000	1306900
1099	2017-09-19	917.419983	922.419983	912.549988	921.809998	921.809998	936700
1100	2017-09-20	922.979980	933.880005	922.000000	931.580017	931.580017	1669800
1101	2017-09-21	933.000000	936.530029	923.830017	932.450012	932.450012	1290600
1102	2017-09-22	927.750000	934.729980	926.479980	928.530029	928.530029	1052700
1103	2017-09-25	925.450012	926.400024	909.700012	920.969971	920.969971	1856800
1104	2017-09-26	923.719971	930.820007	921.140015	924.859985	924.859985	1666900
1105	2017-09-27	927.739990	949.900024	927.739990	944.489990	944.489990	2239400
1106	2017-09-28	941.359985	950.690002	940.549988	949.500000	949.500000	1020300
1107	2017-09-29	952.000000	959.786011	951.510010	959.109985	959.109985	1581000
1108	2017-10-02	959.979980	962.539978	947.840027	953.270020	953.270020	1283400
1109	2017-10-03	954.000000	958.000000	949.140015	957.789978	957.789978	888300
1110	2017-10-04	957.000000	960.390015	950.690002	951.679993	951.679993	952400
1111	2017-10-05	955.489990	970.909973	955.179993	969.960022	969.960022	1213800
1112	2017-10-06	966.700012	979.460022	963.359985	978.890015	978.890015	1173900
1113	2017-10-09	980.000000	985.424988	976.109985	977.000000	977.000000	891400
1114	2017-10-10	980.000000	981.570007	966.080017	972.599976	972.599976	968400
1115	2017-10-11	973.719971	990.710022	972.250000	989.250000	989.250000	1693300
1116	2017-10-12	987.450012	994.119995	985.000000	987.830017	987.830017	1262400
1117	2017-10-13	992.000000	997.210022	989.000000	989.679993	989.679993	1169800
1118	2017-10-16	992.099976	993.906982	984.000000	992.000000	992.000000	910500
1119	2017-10-17	990.289978	996.440002	988.590027	992.179993	992.179993	1290200
1120	2017-10-18	991.770020	996.719971	986.974976	992.809998	992.809998	1057600
1121	2017-10-19	986.000000	988.880005	978.390015	984.450012	984.450012	1313600
1122	2017-10-20	989.440002	991.000000	984.580017	988.200012	988.200012	1183200
1123	2017-10-23	989.520020	989.520020	966.119995	968.450012	968.450012	1478400
1124	2017-10-24	970.000000	972.229980	961.000000	970.539978	970.539978	1212200
1125	2017-10-25	968.369995	976.090027	960.520020	973.330017	973.330017	1211300
1126	2017-10-26	980.000000	987.599976	972.200012	972.559998	972.559998	2042100
1127	2017-10-27	1009.190002	1048.390015	1008.200012	1019.270020	1019.270020	5167700
1128	2017-10-30	1014.000000	1024.969971	1007.500000	1017.109985	1017.109985	2085100
1129	2017-10-31	1015.219971	1024.000000	1010.419983	1016.640015	1016.640015	1330700
1130	2017-11-01	1017.210022	1029.670044	1016.950012	1025.500000	1025.500000	1373400
1131	2017-11-02	1021.760010	1028.089966	1013.010010	1025.579956	1025.579956	1049000
1132	2017-11-03	1022.109985	1032.650024	1020.309998	1032.479980	1032.479980	1076400
1133	2017-11-06	1028.989990	1034.869995	1025.000000	1025.900024	1025.900024	1125200
1134	2017-11-07	1027.270020	1033.969971	1025.130005	1033.329956	1033.329956	1112300
1135	2017-11-08	1030.520020	1043.521973	1028.449951	1039.849976	1039.849976	1088700
1136	2017-11-09	1033.989990	1033.989990	1019.666016	1031.260010	1031.260010	1245200
1137	2017-11-10	1026.459961	1030.760010	1025.280029	1028.069946	1028.069946	720000
1138	2017-11-13	1023.419983	1031.579956	1022.570007	1025.750000	1025.750000	885800
1139	2017-11-14	1022.590027	1026.810059	1014.150024	1026.000000	1026.000000	959200
1140	2017-11-15	1019.210022	1024.089966	1015.419983	1020.909973	1020.909973	854000
1141	2017-11-16	1022.520020	1035.920044	1022.520020	1032.500000	1032.500000	1129700
1142	2017-11-17	1034.010010	1034.420044	1017.750000	1019.090027	1019.090027	1397100
1143	2017-11-20	1020.260010	1022.609985	1017.500000	1018.380005	1018.380005	953500
1144	2017-11-21	1023.309998	1035.109985	1022.655029	1034.489990	1034.489990	1097000
1145	2017-11-22	1035.000000	1039.706055	1031.430054	1035.959961	1035.959961	746300
1146	2017-11-24	1035.869995	1043.177979	1035.000000	1040.609985	1040.609985	537000
1147	2017-11-27	1040.000000	1055.459961	1038.439941	1054.209961	1054.209961	1307900
1148	2017-11-28	1055.089966	1062.375000	1040.000000	1047.410034	1047.410034	1424400
1149	2017-11-29	1042.680054	1044.079956	1015.650024	1021.659973	1021.659973	2459400
1150	2017-11-30	1022.369995	1028.489990	1015.000000	1021.409973	1021.409973	1724000
1151	2017-12-01	1015.799988	1022.489990	1002.020020	1010.169983	1010.169983	1909600
1152	2017-12-04	1012.659973	1016.099976	995.570007	998.679993	998.679993	1906400
1153	2017-12-05	995.940002	1020.609985	988.280029	1005.150024	1005.150024	2067300
1154	2017-12-06	1001.500000	1024.969971	1001.140015	1018.380005	1018.380005	1272000
1155	2017-12-07	1020.429993	1034.239990	1018.070984	1030.930054	1030.930054	1458200
1156	2017-12-08	1037.489990	1042.050049	1032.521973	1037.050049	1037.050049	1290800
1157	2017-12-11	1035.500000	1043.800049	1032.050049	1041.099976	1041.099976	1192800
1158	2017-12-12	1039.630005	1050.310059	1033.689941	1040.479980	1040.479980	1279500
1159	2017-12-13	1046.119995	1046.665039	1038.380005	1040.609985	1040.609985	1282700
1160	2017-12-14	1045.000000	1058.500000	1043.109985	1049.150024	1049.150024	1558700
1161	2017-12-15	1054.609985	1067.619995	1049.500000	1064.189941	1064.189941	3275900
1162	2017-12-18	1066.079956	1078.489990	1062.000000	1077.140015	1077.140015	1554600
1163	2017-12-19	1075.199951	1076.839966	1063.550049	1070.680054	1070.680054	1338700
1164	2017-12-20	1071.780029	1073.380005	1061.520020	1064.949951	1064.949951	1268600
1165	2017-12-21	1064.949951	1069.329956	1061.793945	1063.630005	1063.630005	995700
1166	2017-12-22	1061.109985	1064.199951	1059.439941	1060.119995	1060.119995	755100
1167	2017-12-26	1058.069946	1060.119995	1050.199951	1056.739990	1056.739990	760600
1168	2017-12-27	1057.390015	1058.369995	1048.050049	1049.369995	1049.369995	1271900
1169	2017-12-28	1051.599976	1054.750000	1044.770020	1048.140015	1048.140015	837100
1170	2017-12-29	1046.719971	1049.699951	1044.900024	1046.400024	1046.400024	887500
1171	2018-01-02	1048.339966	1066.939941	1045.229980	1065.000000	1065.000000	1237600
1172	2018-01-03	1064.310059	1086.290039	1063.209961	1082.479980	1082.479980	1430200
1173	2018-01-04	1088.000000	1093.569946	1084.001953	1086.400024	1086.400024	1004600
1174	2018-01-05	1094.000000	1104.250000	1092.000000	1102.229980	1102.229980	1279100
1175	2018-01-08	1102.229980	1111.270020	1101.619995	1106.939941	1106.939941	1047600
1176	2018-01-09	1109.400024	1110.569946	1101.230957	1106.260010	1106.260010	902500
1177	2018-01-10	1097.099976	1104.599976	1096.109985	1102.609985	1102.609985	1042800
1178	2018-01-11	1106.300049	1106.525024	1099.589966	1105.520020	1105.520020	978300
1179	2018-01-12	1102.410034	1124.290039	1101.150024	1122.260010	1122.260010	1720500
1180	2018-01-16	1132.510010	1139.910034	1117.832031	1121.760010	1121.760010	1575300
1181	2018-01-17	1126.219971	1132.599976	1117.010010	1131.979980	1131.979980	1202600
1182	2018-01-18	1131.410034	1132.510010	1117.500000	1129.790039	1129.790039	1198200
1183	2018-01-19	1131.829956	1137.859985	1128.300049	1137.510010	1137.510010	1778200
1184	2018-01-22	1137.489990	1159.880005	1135.109985	1155.810059	1155.810059	1618000
1185	2018-01-23	1159.849976	1171.626953	1158.750000	1169.969971	1169.969971	1333100
1186	2018-01-24	1177.329956	1179.859985	1161.050049	1164.239990	1164.239990	1416600
1187	2018-01-25	1172.530029	1175.939941	1162.760010	1170.369995	1170.369995	1480500
1188	2018-01-26	1175.079956	1175.839966	1158.109985	1175.839966	1175.839966	2018800
1189	2018-01-29	1176.479980	1186.890015	1171.979980	1175.579956	1175.579956	1378900
1190	2018-01-30	1167.829956	1176.520020	1163.520020	1163.689941	1163.689941	1556300
1191	2018-01-31	1170.569946	1173.000000	1159.130005	1169.939941	1169.939941	1538700
1192	2018-02-01	1162.609985	1174.000000	1157.520020	1167.699951	1167.699951	2412100
1193	2018-02-02	1122.000000	1123.069946	1107.277954	1111.900024	1111.900024	4857900
1194	2018-02-05	1090.599976	1110.000000	1052.030029	1055.800049	1055.800049	3798300
1195	2018-02-06	1027.180054	1081.709961	1023.137024	1080.599976	1080.599976	3448000
1196	2018-02-07	1081.540039	1081.780029	1048.260010	1048.579956	1048.579956	2369200
1197	2018-02-08	1055.410034	1058.619995	1000.659973	1001.520020	1001.520020	2859100
1198	2018-02-09	1017.250000	1043.969971	992.559998	1037.780029	1037.780029	3505900
1199	2018-02-12	1048.000000	1061.500000	1040.927979	1051.939941	1051.939941	2057700
1200	2018-02-13	1045.000000	1058.369995	1044.087036	1052.099976	1052.099976	1265100
1201	2018-02-14	1048.949951	1071.719971	1046.750000	1069.699951	1069.699951	1555800
1202	2018-02-15	1079.069946	1091.479004	1064.339966	1089.520020	1089.520020	1843400
1203	2018-02-16	1088.410034	1104.670044	1088.312988	1094.800049	1094.800049	1681600
1204	2018-02-20	1090.569946	1113.949951	1088.520020	1102.459961	1102.459961	1423100
1205	2018-02-21	1106.469971	1133.969971	1106.329956	1111.339966	1111.339966	1512900
1206	2018-02-22	1116.189941	1122.819946	1102.589966	1106.630005	1106.630005	1317200
1207	2018-02-23	1112.640015	1127.280029	1104.713989	1126.790039	1126.790039	1261000
1208	2018-02-26	1127.800049	1143.959961	1126.694946	1143.750000	1143.750000	1559100
1209	2018-02-27	1141.239990	1144.040039	1118.000000	1118.290039	1118.290039	1774100
1210	2018-02-28	1123.030029	1127.530029	1103.239990	1104.729980	1104.729980	1882600
1211	2018-03-01	1107.869995	1110.119995	1067.000977	1069.520020	1069.520020	2515900
1212	2018-03-02	1053.079956	1081.999023	1048.114990	1078.920044	1078.920044	2271600
1213	2018-03-05	1075.140015	1097.099976	1069.000000	1090.930054	1090.930054	1202200
1214	2018-03-06	1099.219971	1101.849976	1089.775024	1095.060059	1095.060059	1532800
1215	2018-03-07	1089.189941	1112.219971	1085.482056	1109.640015	1109.640015	1292500
1216	2018-03-08	1115.319946	1127.599976	1112.800049	1126.000000	1126.000000	1355100
1217	2018-03-09	1136.000000	1160.800049	1132.461060	1160.040039	1160.040039	2128000
1218	2018-03-12	1163.849976	1177.050049	1157.420044	1164.500000	1164.500000	2172300
1219	2018-03-13	1170.000000	1176.760010	1133.329956	1138.170044	1138.170044	1907200
1220	2018-03-14	1145.209961	1158.589966	1141.439941	1149.489990	1149.489990	1291400
1221	2018-03-15	1149.959961	1161.079956	1134.540039	1149.579956	1149.579956	1395400
1222	2018-03-16	1154.140015	1155.880005	1131.959961	1135.729980	1135.729980	3092000
1223	2018-03-19	1120.010010	1121.989990	1089.010010	1099.819946	1099.819946	2805900
1224	2018-03-20	1099.000000	1105.199951	1083.459961	1097.709961	1097.709961	1831900
1225	2018-03-21	1092.739990	1106.300049	1085.150024	1090.880005	1090.880005	1878900
1226	2018-03-22	1081.880005	1082.900024	1045.910034	1049.079956	1049.079956	2667000
1227	2018-03-23	1047.030029	1063.359985	1021.219971	1021.570007	1021.570007	2156700
1228	2018-03-26	1046.000000	1055.630005	1008.400024	1053.209961	1053.209961	2665100
1229	2018-03-27	1063.000000	1064.838989	996.919983	1005.099976	1005.099976	3095300
1230	2018-03-28	998.000000	1024.229980	980.640015	1004.559998	1004.559998	3369300
1231	2018-03-29	1011.630005	1043.000000	1002.900024	1031.790039	1031.790039	2726800
1232	2018-04-02	1022.820007	1034.800049	990.369995	1006.469971	1006.469971	2680400
1233	2018-04-03	1013.909973	1020.989990	994.070007	1013.409973	1013.409973	2275100
1234	2018-04-04	993.409973	1028.718018	993.000000	1025.140015	1025.140015	2484700
1235	2018-04-05	1041.329956	1042.790039	1020.130981	1027.810059	1027.810059	1363000
1236	2018-04-06	1020.000000	1031.420044	1003.030029	1007.039978	1007.039978	1746400
1237	2018-04-09	1016.799988	1039.599976	1014.080017	1015.450012	1015.450012	1751600
1238	2018-04-10	1026.439941	1036.280029	1011.340027	1031.640015	1031.640015	1974500
1239	2018-04-11	1027.989990	1031.364014	1015.869995	1019.969971	1019.969971	1483900
1240	2018-04-12	1025.040039	1040.689941	1021.434998	1032.510010	1032.510010	1357000
1241	2018-04-13	1040.880005	1046.420044	1022.979980	1029.270020	1029.270020	1223000
1242	2018-04-16	1037.000000	1043.239990	1026.739990	1037.979980	1037.979980	1211200
1243	2018-04-17	1051.369995	1077.880005	1048.260010	1074.160034	1074.160034	2320300
1244	2018-04-18	1077.430054	1077.430054	1066.224976	1072.079956	1072.079956	1344100
1245	2018-04-19	1069.400024	1094.165039	1068.180054	1087.699951	1087.699951	1747700
1246	2018-04-20	1082.000000	1092.349976	1069.569946	1072.959961	1072.959961	1889700
1247	2018-04-23	1077.859985	1082.719971	1060.699951	1067.449951	1067.449951	2341300
1248	2018-04-24	1052.000000	1057.000000	1010.590027	1019.979980	1019.979980	4760300
1249	2018-04-25	1025.520020	1032.489990	1015.309998	1021.179993	1021.179993	2391100
1250	2018-04-26	1029.510010	1047.979980	1018.190002	1040.040039	1040.040039	2079500
1251	2018-04-27	1046.000000	1049.500000	1025.589966	1030.050049	1030.050049	1619800
1252	2018-04-30	1030.010010	1037.000000	1016.849976	1017.330017	1017.330017	1671300
1253	2018-05-01	1013.659973	1038.469971	1008.210022	1037.310059	1037.310059	1427900
1254	2018-05-02	1028.099976	1040.389038	1022.869995	1024.380005	1024.380005	1603100
1255	2018-05-03	1019.000000	1029.675049	1006.289978	1023.719971	1023.719971	1815100
1256	2018-05-04	1016.900024	1048.510010	1016.900024	1048.209961	1048.209961	1938700
1257	2018-05-07	1049.229980	1061.680054	1047.099976	1054.790039	1054.790039	1466100
1258	2018-05-08	1058.540039	1060.550049	1047.145020	1053.910034	1053.910034	1217700
1259	2018-05-09	1058.099976	1085.439941	1056.364990	1082.760010	1082.760010	2032800
1260	2018-05-10	1086.030029	1100.439941	1085.640015	1097.569946	1097.569946	1443000
1261	2018-05-11	1093.599976	1101.329956	1090.910034	1098.260010	1098.260010	1201200