d3/examples/aapl.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-05-13	64.501427	65.414284	64.500000	64.962860	50.961628	79237200
3	2013-05-14	64.835716	65.028572	63.164288	63.408573	49.742329	111779500
4	2013-05-15	62.737144	63.000000	60.337143	61.264286	48.060188	185403400
5	2013-05-16	60.462856	62.549999	59.842857	62.082859	48.702328	150801000
6	2013-05-17	62.721428	62.869999	61.572857	61.894287	48.554409	106976100
7	2013-05-20	61.701427	63.685715	61.442856	63.275715	49.638096	112894600
8	2013-05-21	62.592857	63.639999	62.028572	62.808571	49.271629	114005500
9	2013-05-22	63.435715	64.050003	62.602856	63.049999	49.461025	110759600
10	2013-05-23	62.278572	63.737144	62.255714	63.162857	49.549564	88255300
11	2013-05-24	62.978573	63.665714	62.908573	63.592857	49.886887	69041700
12	2013-05-28	64.271431	64.444283	62.978573	63.062859	49.471127	96536300
13	2013-05-29	62.857143	63.928570	62.771427	63.564285	49.864471	82644100
14	2013-05-30	63.664288	64.928574	63.501427	64.511429	50.607475	88379900
15	2013-05-31	64.642860	65.300003	64.214287	64.247147	50.400158	96075700
16	2013-06-03	64.389999	64.622856	63.211430	64.388573	50.511097	93088100
17	2013-06-04	64.745712	64.918571	63.912857	64.187141	50.353092	73182200
18	2013-06-05	63.664288	64.388573	63.387142	63.587143	49.882401	72647400
19	2013-06-06	63.638573	63.857143	62.007141	62.637142	49.137157	104233500
20	2013-06-07	62.357143	63.320000	61.824287	63.115715	49.512577	101133900
21	2013-06-10	63.532856	64.154289	62.400002	62.698570	49.185345	112538300
22	2013-06-11	62.248573	63.251427	61.902859	62.514286	49.040783	71528100
23	2013-06-12	62.785713	63.035713	61.642857	61.741428	48.434486	66306800
24	2013-06-13	61.785713	62.448570	61.250000	62.279999	48.856991	71458100
25	2013-06-14	62.200001	62.327145	61.214287	61.435715	48.194675	67966500
26	2013-06-17	61.634285	62.242859	61.480000	61.714287	48.413200	64853600
27	2013-06-18	61.651428	62.128571	61.458572	61.681427	48.387424	48756400
28	2013-06-19	61.628571	61.665714	60.428570	60.428570	47.404587	77735000
29	2013-06-20	59.900002	60.854286	59.310001	59.548573	46.714264	89327700
30	2013-06-21	59.784286	60.000000	58.299999	59.071430	46.339951	120279600
31	2013-06-24	58.200001	58.380001	56.864285	57.505714	45.111698	120186500
32	2013-06-25	57.957142	58.255714	56.975716	57.518570	45.121765	78540700
33	2013-06-26	57.700001	57.827145	56.522858	56.867142	44.610741	91931000
34	2013-06-27	57.035713	57.341427	56.220001	56.254284	44.129971	84311500
35	2013-06-28	55.908573	57.181427	55.552856	56.647144	44.438164	144629100
36	2013-07-01	57.527142	58.895714	57.317142	58.459999	45.860298	97763400
37	2013-07-02	58.565716	60.232857	58.495716	59.784286	46.899162	117466300
38	2013-07-03	60.122856	60.425713	59.635715	60.114285	47.158039	60232200
39	2013-07-05	60.055714	60.470001	59.335712	59.631428	46.779251	68506200
40	2013-07-08	60.015713	60.142857	58.664288	59.292858	46.513660	74534600
41	2013-07-09	59.085712	60.500000	58.625713	60.335712	47.331741	88146100
42	2013-07-10	59.942856	60.685715	59.750000	60.104286	47.150196	70351400
43	2013-07-11	60.421429	61.178570	60.167141	61.041428	47.885357	81573100
44	2013-07-12	61.092857	61.398571	60.487144	60.930000	47.797943	69890800
45	2013-07-15	60.715714	61.637142	60.685715	61.062859	47.902172	60479300
46	2013-07-16	60.931427	61.529999	60.595715	61.457142	48.211479	54134500
47	2013-07-17	61.385715	61.745716	61.174286	61.472858	48.223812	49747600
48	2013-07-18	61.911430	62.124287	61.515713	61.680000	48.386299	54719700
49	2013-07-19	61.871429	61.997143	60.621429	60.707142	47.623127	67180400
50	2013-07-22	61.351429	61.392857	60.781429	60.901428	47.775539	51949100
51	2013-07-23	60.857143	60.994286	59.815716	59.855713	46.955208	92348900
52	2013-07-24	62.704285	63.512856	62.180000	62.930000	49.366905	147984200
53	2013-07-25	62.957142	63.057144	62.258572	62.642857	49.141640	57373400
54	2013-07-26	62.185715	63.005714	62.048573	62.998573	49.420692	50038100
55	2013-07-29	62.971428	64.284286	62.885715	63.970001	50.182755	62014400
56	2013-07-30	64.279999	65.307144	64.175713	64.760002	50.802479	77355600
57	2013-07-31	64.998573	65.334282	64.204285	64.647141	50.713947	80739400
58	2013-08-01	65.107140	65.257141	64.751427	65.239998	51.179020	51562700
59	2013-08-02	65.430000	66.121429	65.237144	66.077141	51.835732	68695900
60	2013-08-05	66.384285	67.238571	66.021431	67.064285	52.610134	79713900
61	2013-08-06	66.860001	67.412857	66.024284	66.464287	52.139446	83714400
62	2013-08-07	66.257141	66.714287	65.967140	66.425713	52.109192	74714500
63	2013-08-08	66.265717	66.300003	65.421425	65.858574	54.150658	63944300
64	2013-08-09	65.519997	65.779999	64.807144	64.921425	53.380112	66716300
65	2013-08-12	65.265717	66.949997	65.232857	66.765717	54.896542	91108500
66	2013-08-13	67.277145	70.665718	66.864288	69.938568	57.505344	220485300
67	2013-08-14	71.125717	72.035713	70.485718	71.214287	58.554276	189093100
68	2013-08-15	70.917145	71.771431	69.868568	71.129997	58.484966	122573500
69	2013-08-16	71.449997	71.848572	71.265717	71.761429	59.004147	90576500
70	2013-08-19	72.048569	73.391426	72.000000	72.534286	59.639614	127629600
71	2013-08-20	72.815712	72.938568	71.545715	71.581429	58.856155	89672100
72	2013-08-21	71.941429	72.449997	71.599998	71.765717	59.007671	83969900
73	2013-08-22	72.139999	72.227142	71.171425	71.851425	59.078148	61051900
74	2013-08-23	71.895714	71.907143	71.335716	71.574287	58.850273	55682900
75	2013-08-26	71.535713	72.885712	71.500000	71.852859	59.079327	82741400
76	2013-08-27	71.142860	71.787140	69.471428	69.798569	57.390232	106047200
77	2013-08-28	69.428574	70.828575	69.428574	70.128571	57.661564	76902000
78	2013-08-29	70.235718	70.928574	70.161430	70.242859	57.755524	59914400
79	2013-08-30	70.285713	70.421425	69.500000	69.602859	57.229309	68074300
80	2013-09-03	70.442856	71.514282	69.621429	69.797142	57.389057	82982200
81	2013-09-04	71.365715	71.748573	70.897141	71.241432	58.576588	86258200
82	2013-09-05	71.464287	71.525711	70.519997	70.752853	58.174866	59091900
83	2013-09-06	71.205711	71.339996	69.992859	71.174286	58.521381	89881400
84	2013-09-09	72.142860	72.559998	71.925713	72.309998	59.455212	85171800
85	2013-09-10	72.314285	72.492859	69.928574	70.662857	58.100861	185798900
86	2013-09-11	66.715714	67.669998	66.401428	66.815712	54.937645	224674100
87	2013-09-12	66.928574	67.914284	66.572861	67.527145	55.522602	101012800
88	2013-09-13	67.048569	67.404289	66.385712	66.414284	54.607578	74708900
89	2013-09-16	65.857140	65.944283	63.888573	64.302856	52.871510	135926700
90	2013-09-17	63.994286	65.672859	63.928570	65.045715	53.482300	99845200
91	2013-09-18	66.168571	66.621429	65.808571	66.382858	54.581741	114215500
92	2013-09-19	67.242859	67.975716	67.035713	67.471428	55.476803	101135300
93	2013-09-20	68.285713	68.364288	66.571426	66.772858	54.902412	174825700
94	2013-09-23	70.871429	70.987144	68.942856	70.091431	57.631035	190526700
95	2013-09-24	70.697144	70.781425	69.688568	69.871429	57.450146	91086100
96	2013-09-25	69.885712	69.948570	68.775711	68.790001	56.560963	79239300
97	2013-09-26	69.428574	69.794289	69.128571	69.459999	57.111843	59305400
98	2013-09-27	69.111427	69.238571	68.674286	68.964287	56.704269	57010100
99	2013-09-30	68.178574	68.808571	67.772858	68.107140	55.999493	65039100
100	2013-10-01	68.349998	69.877144	68.339996	69.708572	57.316231	88470900
101	2013-10-02	69.375717	70.257141	69.107140	69.937141	57.504166	72296000
102	2013-10-03	70.072861	70.335716	68.677139	69.058571	56.781784	80688300
103	2013-10-04	69.122856	69.228569	68.371429	69.004288	56.737148	64717100
104	2013-10-07	69.508568	70.378571	69.335716	69.678574	57.291565	78073100
105	2013-10-08	69.991432	70.091431	68.648575	68.705711	56.491661	72729300
106	2013-10-09	69.234283	69.684288	68.325714	69.512856	57.155315	75431300
107	2013-10-10	70.188568	70.339996	69.577141	69.948570	57.513561	69650700
108	2013-10-11	69.570000	70.548569	69.308571	70.401428	57.885921	66934700
109	2013-10-14	69.975716	71.082855	69.907143	70.862854	58.265316	65474500
110	2013-10-15	71.072861	71.714287	70.788574	71.239998	58.575417	80018400
111	2013-10-16	71.541428	71.790001	71.318573	71.587143	58.860844	62775300
112	2013-10-17	71.425713	72.111427	71.382858	72.071426	59.259037	63398300
113	2013-10-18	72.284286	72.751427	72.244286	72.698570	59.774693	72635500
114	2013-10-21	73.110001	74.900002	73.074287	74.480003	61.239429	99526700
115	2013-10-22	75.201431	75.492859	72.575714	74.267143	61.064400	133515900
116	2013-10-23	74.142860	75.095711	74.142860	74.994286	61.662289	78430800
117	2013-10-24	75.000000	76.067146	74.635712	75.987144	62.478638	96191200
118	2013-10-25	75.902855	76.175713	75.015717	75.137146	61.779747	84448000
119	2013-10-28	75.577141	75.857140	74.744286	75.697144	62.240196	137610200
120	2013-10-29	76.610001	77.035713	73.505714	73.811432	60.689693	158951800
121	2013-10-30	74.230003	75.360001	73.860001	74.985718	61.655243	88540900
122	2013-10-31	75.000000	75.355713	74.467140	74.671425	61.396824	68924100
123	2013-11-01	74.860001	74.971428	73.691429	74.290001	61.083210	68722500
124	2013-11-04	74.442856	75.260002	74.115715	75.250000	61.872543	61156900
125	2013-11-05	74.940002	75.555717	74.714287	75.064285	61.719852	66303300
126	2013-11-06	74.878571	74.980003	74.028572	74.417145	63.779209	55843900
127	2013-11-07	74.225716	74.741432	73.197144	73.212860	62.747082	65655100
128	2013-11-08	73.511429	74.447144	73.227142	74.365715	63.735111	69829200
129	2013-11-11	74.284286	74.524284	73.487144	74.150002	63.550251	56863100
130	2013-11-12	73.952858	74.845711	73.857140	74.287140	63.667797	51069200
131	2013-11-13	74.000000	74.607140	73.851425	74.375717	63.743702	49305200
132	2013-11-14	74.687141	75.611427	74.552856	75.451431	64.665649	70604800
133	2013-11-15	75.225716	75.584282	74.927139	74.998573	64.277519	79480100
134	2013-11-18	74.998573	75.312859	74.028572	74.089996	63.498821	61236000
135	2013-11-19	74.147141	74.768570	73.995712	74.221428	63.611477	52234700
136	2013-11-20	74.175713	74.345711	73.475716	73.571426	63.054394	48479200
137	2013-11-21	73.942856	74.458572	73.381432	74.448570	63.806152	65506700
138	2013-11-22	74.217140	74.594284	74.075714	74.257141	63.642082	55931400
139	2013-11-25	74.431427	75.124283	74.428574	74.820000	64.124481	57327900
140	2013-11-26	74.874283	76.591431	74.857140	76.199997	65.307205	100345700
141	2013-11-27	76.615715	78.000000	76.199997	77.994286	66.845009	90862100
142	2013-11-29	78.497147	79.761429	78.258568	79.438568	68.082802	79531900
143	2013-12-02	79.714287	80.618568	78.688568	78.747147	67.490242	118136200
144	2013-12-03	79.757141	80.911430	79.668571	80.902855	69.337791	112742000
145	2013-12-04	80.785713	81.312859	80.117142	80.714287	69.176170	94452400
146	2013-12-05	81.807144	82.162857	80.915718	81.128571	69.531235	111895000
147	2013-12-06	80.827141	80.964287	79.938568	80.002853	68.566452	86088100
148	2013-12-09	80.128571	81.368568	80.128571	80.918571	69.351250	80123400
149	2013-12-10	80.511429	81.125717	80.171425	80.792854	69.243530	69567400
150	2013-12-11	81.000000	81.567146	79.955711	80.194283	68.730499	89929700
151	2013-12-12	80.305717	80.762856	80.004288	80.077141	68.630119	65572500
152	2013-12-13	80.407143	80.411430	79.095711	79.204285	67.882027	83205500
153	2013-12-16	79.288574	80.377144	79.287140	79.642860	68.257927	70648200
154	2013-12-17	79.401428	79.919998	79.054283	79.284286	67.950592	57475600
155	2013-12-18	78.528572	78.778572	76.971428	78.681427	67.433922	141465800
156	2013-12-19	78.500000	78.571426	77.675713	77.779999	66.661339	80077200
157	2013-12-20	77.918571	78.801430	77.831429	78.431427	67.219650	109103400
158	2013-12-23	81.142860	81.531425	80.394287	81.441429	69.799385	125326600
159	2013-12-24	81.412857	81.697144	80.861427	81.095711	69.503090	41888700
160	2013-12-26	81.157143	81.357140	80.482857	80.557144	69.041496	51002000
161	2013-12-27	80.545715	80.629997	79.928574	80.012856	68.574997	56471100
162	2013-12-30	79.637146	80.012856	78.902855	79.217140	67.893066	63407400
163	2013-12-31	79.167145	80.182854	79.142860	80.145714	68.688881	55771100
164	2014-01-02	79.382858	79.575714	78.860001	79.018570	67.722862	58671200
165	2014-01-03	78.980003	79.099998	77.204285	77.282860	66.235268	98116900
166	2014-01-06	76.778572	78.114288	76.228569	77.704285	66.596466	103152700
167	2014-01-07	77.760002	77.994286	76.845711	77.148575	66.120186	79302300
168	2014-01-08	76.972855	77.937141	76.955711	77.637146	66.538902	64632400
169	2014-01-09	78.114288	78.122856	76.478569	76.645714	65.689217	69787200
170	2014-01-10	77.118568	77.257141	75.872856	76.134285	65.250870	76244000
171	2014-01-13	75.701431	77.500000	75.697144	76.532860	65.592491	94623200
172	2014-01-14	76.888573	78.104286	76.808571	78.055717	66.897652	83140400
173	2014-01-15	79.074287	80.028572	78.808571	79.622856	68.240753	97909700
174	2014-01-16	79.271431	79.550003	78.811432	79.178574	67.859993	57319500
175	2014-01-17	78.782860	78.867142	77.128571	77.238571	66.197319	106684900
176	2014-01-21	77.284286	78.581429	77.202858	78.438568	67.225777	82131700
177	2014-01-22	78.701431	79.612854	78.258568	78.787140	67.524521	94996300
178	2014-01-23	78.562859	79.500000	77.830002	79.454285	68.096291	100809800
179	2014-01-24	79.142860	79.374283	77.821426	78.010002	66.858467	107338700
180	2014-01-27	78.581429	79.257141	77.964287	78.642860	67.400864	138719700
181	2014-01-28	72.680000	73.571426	71.724289	72.357140	62.013683	266380800
182	2014-01-29	71.992859	72.481430	71.231430	71.535713	61.309677	125702500
183	2014-01-30	71.791428	72.357140	70.957146	71.397141	61.190922	169625400
184	2014-01-31	70.739998	71.647141	70.507141	71.514282	61.291309	116199300
185	2014-02-03	71.801430	72.532860	71.328575	71.647141	61.405186	100366000
186	2014-02-04	72.264282	72.779999	71.822861	72.684288	62.294071	94170300
187	2014-02-05	72.365715	73.611427	72.321426	73.227142	62.759319	82086200
188	2014-02-06	72.865715	73.357140	72.544289	73.215714	65.476723	64441300
189	2014-02-07	74.482857	74.704285	73.911430	74.239998	66.392738	92570100
190	2014-02-10	74.094284	75.998573	74.000000	75.570000	67.582138	86389800
191	2014-02-11	75.801430	76.821426	75.642860	76.565712	68.472603	70564200
192	2014-02-12	76.707146	77.080002	76.177139	76.559998	68.467506	77025200
193	2014-02-13	76.379997	77.835716	76.314285	77.775711	69.554703	76849500
194	2014-02-14	77.495712	77.997147	77.315712	77.712860	69.498520	68231100
195	2014-02-18	78.000000	78.741432	77.944283	77.998573	69.754028	65062900
196	2014-02-19	77.821426	78.127144	76.335716	76.767143	68.652756	78442000
197	2014-02-20	76.141426	76.714287	75.571426	75.878571	67.858101	76464500
198	2014-02-21	76.112854	76.367142	74.942856	75.035713	67.104340	69696200
199	2014-02-24	74.735718	75.702858	74.631432	75.364288	67.398178	72227400
200	2014-02-25	75.625717	75.652855	74.428574	74.580002	66.696777	57988000
201	2014-02-26	74.801430	75.000000	73.657143	73.907143	66.095062	69054300
202	2014-02-27	73.877144	75.540001	73.721428	75.381432	67.413513	75470500
203	2014-02-28	75.582855	76.107140	74.588570	75.177139	67.230804	92992200
204	2014-03-03	74.774284	75.807144	74.687141	75.394287	67.424995	59695300
205	2014-03-04	75.857140	76.091431	75.395714	75.891426	67.869591	64785000
206	2014-03-05	75.845711	76.392860	75.589996	76.051430	68.012680	50015700
207	2014-03-06	76.112854	76.348572	75.442856	75.821426	67.806984	46372200
208	2014-03-07	75.870003	75.997147	75.150002	75.777145	67.767372	55182400
209	2014-03-10	75.480003	76.190002	75.477142	75.845711	67.828720	44646000
210	2014-03-11	76.492859	76.962860	76.084282	76.584282	68.489220	69806100
211	2014-03-12	76.358574	76.764282	76.000000	76.658569	68.555649	49831600
212	2014-03-13	76.777145	77.094284	75.594284	75.807144	67.794228	64435700
213	2014-03-14	75.541428	75.841431	74.714287	74.955711	67.032784	59299800
214	2014-03-17	75.385712	75.709999	75.121429	75.248573	67.294701	49886200
215	2014-03-18	75.128571	75.995712	75.028572	75.914284	67.890030	52411800
216	2014-03-19	76.037140	76.605713	75.571426	75.894287	67.872169	56189000
217	2014-03-20	75.698570	76.095711	75.335716	75.528572	67.545090	52099600
218	2014-03-21	75.989998	76.250000	75.190002	76.124283	68.077827	93511600
219	2014-03-24	76.917145	77.214287	76.437141	77.027145	68.885262	88925200
220	2014-03-25	77.357140	77.964287	77.084282	77.855713	69.626259	70573300
221	2014-03-26	78.074287	78.428574	76.980003	77.111427	68.960640	74942000
222	2014-03-27	77.145714	77.357140	76.445717	76.779999	68.664246	55507900
223	2014-03-28	76.902855	76.991432	76.321426	76.694283	68.587601	50141000
224	2014-03-31	77.032860	77.258568	76.561432	76.677139	68.572273	42167300
225	2014-04-01	76.822861	77.410004	76.681427	77.378571	69.199539	50190000
226	2014-04-02	77.482857	77.639999	77.180000	77.507141	69.314529	45105200
227	2014-04-03	77.341431	77.500000	76.805717	76.970001	68.834145	40586000
228	2014-04-04	77.115715	77.142860	75.797142	75.974289	67.943726	68812800
229	2014-04-07	75.431427	75.842857	74.555717	74.781425	66.876930	72462600
230	2014-04-08	75.027145	75.160004	74.099998	74.777145	66.873100	60972100
231	2014-04-09	74.662857	75.784286	74.574287	75.760002	67.752060	51542400
232	2014-04-10	75.811432	76.034286	74.738571	74.782860	66.878227	59913000
233	2014-04-11	74.142860	74.690002	73.877144	74.230003	66.383789	67929400
234	2014-04-14	74.557144	74.594284	73.887146	74.525711	66.648232	51418500
235	2014-04-15	74.324287	74.519997	73.047142	73.994286	66.172997	66622500
236	2014-04-16	74.007141	74.441429	73.448570	74.144287	66.307129	53691400
237	2014-04-17	74.285713	75.394287	74.171425	74.991432	67.064743	71083600
238	2014-04-21	75.048569	76.019997	74.851425	75.881432	67.860657	45637200
239	2014-04-22	75.472855	75.975716	75.214287	75.957146	67.928375	50640800
240	2014-04-23	75.580002	75.875717	74.921425	74.964287	67.040466	98735000
241	2014-04-24	81.172859	81.428574	80.104286	81.110001	72.536575	189977900
242	2014-04-25	80.647141	81.712860	80.565712	81.705711	73.069313	97568800
243	2014-04-28	81.828575	85.107140	81.792854	84.870003	75.899139	167371400
244	2014-04-29	84.820000	85.139999	84.215714	84.618568	75.674263	84344400
245	2014-04-30	84.662857	85.632858	84.257141	84.298569	75.388100	114160200
246	2014-05-01	84.571426	84.971428	83.765717	84.497147	75.565689	61012000
247	2014-05-02	84.620003	84.885712	84.244286	84.654289	75.706215	47878600
248	2014-05-05	84.305717	85.857140	84.285713	85.851425	76.776825	71766800
249	2014-05-06	85.971428	86.344284	84.915718	84.915718	75.940018	93641100
250	2014-05-07	85.035713	85.327141	83.961426	84.618568	75.674263	70716100
251	2014-05-08	84.035713	84.915718	83.771431	83.998573	78.158630	57574300
252	2014-05-09	83.505714	83.750000	82.904289	83.648575	77.832993	72899400
253	2014-05-12	83.927139	84.808571	83.914284	84.690002	78.801994	53302200
254	2014-05-13	84.571426	84.934288	84.385712	84.822861	78.925613	39934300
255	2014-05-14	84.632858	85.342857	84.534286	84.838570	78.940239	41601000
256	2014-05-15	84.957146	85.228569	84.005714	84.117142	78.268967	57711500
257	2014-05-16	84.089996	85.361427	83.628571	85.358574	79.424072	69064100
258	2014-05-19	85.407143	86.761429	85.332855	86.370003	80.365196	79438800
259	2014-05-20	86.358574	86.628571	85.818573	86.387146	80.381149	58709000
260	2014-05-21	86.261429	86.671425	86.008568	86.615715	80.593834	49214900
261	2014-05-22	86.657143	87.121429	86.300003	86.752853	80.721428	50190000
262	2014-05-23	86.750000	87.818573	86.638573	87.732857	81.633316	58052400
263	2014-05-27	87.982857	89.408569	87.947144	89.375717	83.161942	87216500
264	2014-05-28	89.431427	89.975716	89.111427	89.144287	82.946617	78870400
265	2014-05-29	89.692856	90.981430	89.681427	90.768570	84.457962	94118500
266	2014-05-30	91.139999	92.024284	89.842857	90.428574	84.141617	141005200
267	2014-06-02	90.565712	90.690002	88.928574	89.807144	83.563377	92337700
268	2014-06-03	89.779999	91.248573	89.750000	91.077141	84.745071	73177300
269	2014-06-04	91.062859	92.555717	90.872856	92.117142	85.712769	83870500
270	2014-06-05	92.314285	92.767143	91.801430	92.478569	86.049088	75951400
271	2014-06-06	92.842857	93.037140	92.067146	92.224289	85.812477	87484600
272	2014-06-09	92.699997	93.879997	91.750000	93.699997	87.185577	75415000
273	2014-06-10	94.730003	95.050003	93.570000	94.250000	87.697365	62777000
274	2014-06-11	94.129997	94.760002	93.470001	93.860001	87.334457	45681000
275	2014-06-12	94.040001	94.120003	91.900002	92.290001	85.873611	54749000
276	2014-06-13	92.199997	92.440002	90.879997	91.279999	84.933846	54525000
277	2014-06-16	91.510002	92.750000	91.449997	92.199997	85.789871	35561000
278	2014-06-17	92.309998	92.699997	91.800003	92.080002	85.678207	29726000
279	2014-06-18	92.269997	92.290001	91.349998	92.180000	85.771263	33514000
280	2014-06-19	92.290001	92.300003	91.339996	91.860001	85.473503	35528000
281	2014-06-20	91.849998	92.550003	90.900002	90.910004	84.589569	100898000
282	2014-06-23	91.320000	91.620003	90.599998	90.830002	84.515114	43694000
283	2014-06-24	90.750000	91.739998	90.190002	90.279999	84.003365	39036000
284	2014-06-25	90.209999	90.699997	89.650002	90.360001	84.077789	36869000
285	2014-06-26	90.370003	91.050003	89.800003	90.900002	84.580269	32629000
286	2014-06-27	90.820000	92.000000	90.769997	91.980003	85.585167	64029000
287	2014-06-30	92.099998	93.730003	92.089996	92.930000	86.469116	49482300
288	2014-07-01	93.519997	94.070000	93.129997	93.519997	87.018105	38223000
289	2014-07-02	93.870003	94.059998	93.089996	93.480003	86.980873	28465000
290	2014-07-03	93.669998	94.099998	93.199997	94.029999	87.492630	22891800
291	2014-07-07	94.139999	95.989998	94.099998	95.970001	89.297775	56468000
292	2014-07-08	96.269997	96.800003	93.919998	95.349998	88.720863	65222000
293	2014-07-09	95.440002	95.949997	94.760002	95.389999	88.758087	36436000
294	2014-07-10	93.760002	95.550003	93.519997	95.040001	88.432434	39686000
295	2014-07-11	95.360001	95.889999	94.860001	95.220001	88.599915	34018000
296	2014-07-14	95.860001	96.889999	95.650002	96.449997	89.744392	42810000
297	2014-07-15	96.800003	96.849998	95.029999	95.320000	88.692963	45477900
298	2014-07-16	96.970001	97.099998	94.739998	94.779999	88.190491	53396300
299	2014-07-17	95.029999	95.279999	92.570000	93.089996	86.618011	57298000
300	2014-07-18	93.620003	94.739998	93.019997	94.430000	87.864822	49988000
301	2014-07-21	94.989998	95.000000	93.720001	93.940002	87.408913	39079000
302	2014-07-22	94.680000	94.889999	94.120003	94.720001	88.134674	55197000
303	2014-07-23	95.419998	97.879997	95.169998	97.190002	90.432945	92918000
304	2014-07-24	97.040001	97.320000	96.419998	97.029999	90.284065	45729000
305	2014-07-25	96.849998	97.839996	96.639999	97.669998	90.879570	43469000
306	2014-07-28	97.820000	99.239998	97.550003	99.019997	92.135719	55318000
307	2014-07-29	99.330002	99.440002	98.250000	98.379997	91.540215	43143000
308	2014-07-30	98.440002	98.699997	97.669998	98.150002	91.326195	33010000
309	2014-07-31	97.160004	97.449997	95.330002	95.599998	88.953499	56843000
310	2014-08-01	94.900002	96.620003	94.809998	96.129997	89.446640	48511000
311	2014-08-04	96.370003	96.580002	95.169998	95.589996	88.944183	39958000
312	2014-08-05	95.360001	95.680000	94.360001	95.120003	88.506859	55933000
313	2014-08-06	94.750000	95.480003	94.709999	94.959999	88.357979	38558000
314	2014-08-07	94.930000	95.949997	94.099998	94.480003	88.348633	46711000
315	2014-08-08	94.260002	94.820000	93.279999	94.739998	88.591759	41865000
316	2014-08-11	95.269997	96.080002	94.839996	95.989998	89.760643	36585000
317	2014-08-12	96.040001	96.879997	95.610001	95.970001	89.741943	33795000
318	2014-08-13	96.150002	97.239998	96.040001	97.239998	90.929512	31916000
319	2014-08-14	97.330002	97.570000	96.800003	97.500000	91.172653	28116000
320	2014-08-15	97.900002	98.190002	96.860001	97.980003	91.621513	48951000
321	2014-08-18	98.489998	99.370003	97.980003	99.160004	92.724922	47572000
322	2014-08-19	99.410004	100.680000	99.320000	100.529999	94.006012	69399000
323	2014-08-20	100.440002	101.089996	99.949997	100.570000	94.043434	52699000
324	2014-08-21	100.570000	100.940002	100.110001	100.580002	94.052780	33478000
325	2014-08-22	100.290001	101.470001	100.190002	101.320000	94.744743	44184000
326	2014-08-25	101.790001	102.169998	101.279999	101.540001	94.950470	40270000
327	2014-08-26	101.419998	101.500000	100.860001	100.889999	94.342651	33152000
328	2014-08-27	101.019997	102.570000	100.699997	102.129997	95.502167	52369000
329	2014-08-28	101.589996	102.779999	101.559998	102.250000	95.614388	68460000
330	2014-08-29	102.860001	102.900002	102.199997	102.500000	95.848152	44595000
331	2014-09-02	103.059998	103.739998	102.720001	103.300003	96.596260	53564000
332	2014-09-03	103.099998	103.199997	98.580002	98.940002	92.519188	125421000
333	2014-09-04	98.849998	100.089996	97.790001	98.120003	91.752419	85718000
334	2014-09-05	98.800003	99.389999	98.309998	98.970001	92.547249	58457000
335	2014-09-08	99.300003	99.309998	98.050003	98.360001	91.976845	46356700
336	2014-09-09	99.080002	103.080002	96.139999	97.989998	91.630852	189846300
337	2014-09-10	98.010002	101.110001	97.760002	101.000000	94.445526	100869600
338	2014-09-11	100.410004	101.440002	99.620003	101.430000	94.847603	62353100
339	2014-09-12	101.209999	102.190002	101.080002	101.660004	95.062691	62626100
340	2014-09-15	102.809998	103.050003	101.440002	101.629997	95.034615	61316500
341	2014-09-16	99.800003	101.260002	98.889999	100.860001	94.314598	66908100
342	2014-09-17	101.269997	101.800003	100.589996	101.580002	94.987869	60926500
343	2014-09-18	101.930000	102.349998	101.559998	101.790001	95.184250	37299400
344	2014-09-19	102.290001	102.349998	100.500000	100.959999	94.408112	70902400
345	2014-09-22	101.800003	102.139999	100.580002	101.059998	94.501625	52788400
346	2014-09-23	100.599998	102.940002	100.540001	102.639999	95.979088	63402200
347	2014-09-24	102.160004	102.849998	101.199997	101.750000	95.146843	60171800
348	2014-09-25	100.510002	100.709999	97.720001	97.870003	91.518661	100092000
349	2014-09-26	98.529999	100.750000	98.400002	100.750000	94.211754	62370500
350	2014-09-29	98.650002	100.440002	98.629997	100.110001	93.613274	49766300
351	2014-09-30	100.809998	101.540001	100.529999	100.750000	94.211754	55264100
352	2014-10-01	100.589996	100.690002	98.699997	99.180000	92.743637	51491300
353	2014-10-02	99.269997	100.220001	98.040001	99.900002	93.416908	47757800
354	2014-10-03	99.440002	100.209999	99.040001	99.620003	93.155067	43469600
355	2014-10-06	99.949997	100.650002	99.419998	99.620003	93.155067	37051200
356	2014-10-07	99.430000	100.120003	98.730003	98.750000	92.341522	42094200
357	2014-10-08	98.760002	101.110001	98.309998	100.800003	94.258507	57404700
358	2014-10-09	101.540001	102.379997	100.610001	101.019997	94.464211	77376500
359	2014-10-10	100.690002	102.029999	100.300003	100.730003	94.193039	66331600
360	2014-10-13	101.330002	101.779999	99.809998	99.809998	93.332733	53583400
361	2014-10-14	100.389999	100.519997	98.570000	98.750000	92.341522	63688600
362	2014-10-15	97.970001	99.150002	95.180000	97.540001	91.210045	100933600
363	2014-10-16	95.550003	97.720001	95.410004	96.260002	90.013115	72154500
364	2014-10-17	97.500000	99.000000	96.809998	97.669998	91.331619	68179700
365	2014-10-20	98.320000	99.959999	98.220001	99.760002	93.285973	77517300
366	2014-10-21	103.019997	103.019997	101.269997	102.470001	95.820122	94623900
367	2014-10-22	102.839996	104.110001	102.599998	102.989998	96.306366	68263100
368	2014-10-23	104.080002	105.050003	103.629997	104.830002	98.026962	71074700
369	2014-10-24	105.180000	105.489998	104.529999	105.220001	98.391663	47053900
370	2014-10-27	104.849998	105.480003	104.699997	105.110001	98.288780	34187700
371	2014-10-28	105.400002	106.739998	105.349998	106.739998	99.813004	48060900
372	2014-10-29	106.650002	107.370003	106.360001	107.339996	100.374069	52687900
373	2014-10-30	106.959999	107.349998	105.900002	106.980003	100.037453	40654800
374	2014-10-31	108.010002	108.040001	107.209999	108.000000	100.991234	44639300
375	2014-11-03	108.220001	110.300003	108.010002	109.400002	102.300392	52282600
376	2014-11-04	109.360001	109.489998	107.720001	108.599998	101.552292	41574400
377	2014-11-05	109.099998	109.300003	108.129997	108.860001	101.795433	37435900
378	2014-11-06	108.599998	108.790001	107.800003	108.699997	102.086563	34968500
379	2014-11-07	108.750000	109.320000	108.550003	109.010002	102.377716	33691500
380	2014-11-10	109.019997	109.330002	108.669998	108.830002	102.208649	27195500
381	2014-11-11	108.699997	109.750000	108.400002	109.699997	103.025711	27442300
382	2014-11-12	109.379997	111.430000	109.370003	111.250000	104.481422	46942400
383	2014-11-13	111.800003	113.449997	111.599998	112.820000	105.955902	59522900
384	2014-11-14	113.150002	114.190002	111.209999	114.180000	107.233170	44063600
385	2014-11-17	114.269997	117.279999	113.300003	113.989998	107.054726	46746700
386	2014-11-18	113.940002	115.690002	113.889999	115.470001	108.444672	44224000
387	2014-11-19	115.440002	115.739998	113.800003	114.669998	107.693336	41869200
388	2014-11-20	114.910004	116.860001	114.849998	116.309998	109.233559	43395500
389	2014-11-21	117.510002	117.570000	116.029999	116.470001	109.383842	57179300
390	2014-11-24	116.849998	118.769997	116.620003	118.629997	111.412415	47450800
391	2014-11-25	119.070000	119.750000	117.449997	117.599998	110.445091	68840400
392	2014-11-26	117.940002	119.099998	117.830002	119.000000	111.759903	40768300
393	2014-11-28	119.269997	119.400002	118.050003	118.930000	111.694160	24814400
394	2014-12-01	118.809998	119.250000	111.269997	115.070000	108.069008	83814000
395	2014-12-02	113.500000	115.750000	112.750000	114.629997	107.655785	59348900
396	2014-12-03	115.750000	116.349998	115.110001	115.930000	108.876686	43063400
397	2014-12-04	115.769997	117.199997	115.290001	115.489998	108.463455	42044500
398	2014-12-05	115.989998	116.080002	114.639999	115.000000	108.003265	38318900
399	2014-12-08	114.099998	114.650002	111.620003	112.400002	105.561447	57664900
400	2014-12-09	110.190002	114.300003	109.349998	114.120003	107.176811	60208000
401	2014-12-10	114.410004	114.849998	111.540001	111.949997	105.138840	44565300
402	2014-12-11	112.260002	113.800003	111.339996	111.620003	104.828918	41401700
403	2014-12-12	110.459999	111.870003	109.580002	109.730003	103.053902	56028100
404	2014-12-15	110.699997	111.599998	106.349998	108.230003	101.645164	67218100
405	2014-12-16	106.370003	110.160004	106.260002	106.750000	100.255203	60790700
406	2014-12-17	107.120003	109.839996	106.820000	109.410004	102.753387	53411800
407	2014-12-18	111.870003	112.650002	110.660004	112.650002	105.796242	59006200
408	2014-12-19	112.260002	113.239998	111.660004	111.779999	104.979164	88429800
409	2014-12-22	112.160004	113.489998	111.970001	112.940002	106.068596	45167500
410	2014-12-23	113.230003	113.330002	112.459999	112.540001	105.692940	26028400
411	2014-12-24	112.580002	112.709999	112.010002	112.010002	105.195190	14479600
412	2014-12-26	112.099998	114.519997	112.010002	113.989998	107.054726	33721000
413	2014-12-29	113.790001	114.769997	113.699997	113.910004	106.979584	27598900
414	2014-12-30	113.639999	113.919998	112.110001	112.519997	105.674149	29881500
415	2014-12-31	112.820000	113.129997	110.209999	110.379997	103.664352	41403400
416	2015-01-02	111.389999	111.440002	107.349998	109.330002	102.678230	53204600
417	2015-01-05	108.290001	108.650002	105.410004	106.250000	99.785629	64285500
418	2015-01-06	106.540001	107.430000	104.629997	106.260002	99.795021	65797100
419	2015-01-07	107.199997	108.199997	106.699997	107.750000	101.194359	40105900
420	2015-01-08	109.230003	112.150002	108.699997	111.889999	105.082497	59364500
421	2015-01-09	112.669998	113.250000	110.209999	112.010002	105.195190	53699500
422	2015-01-12	112.599998	112.629997	108.800003	109.250000	102.603104	49650800
423	2015-01-13	111.430000	112.800003	108.910004	110.220001	103.514084	67091900
424	2015-01-14	109.040001	110.489998	108.500000	109.800003	103.119652	48337000
425	2015-01-15	110.000000	110.059998	106.660004	106.820000	100.320961	60014000
426	2015-01-16	107.029999	107.580002	105.199997	105.989998	99.541428	78513300
427	2015-01-20	107.839996	108.970001	106.500000	108.720001	102.105339	49899900
428	2015-01-21	108.949997	111.059998	108.269997	109.550003	102.884872	48575900
429	2015-01-22	110.260002	112.470001	109.720001	112.400002	105.561447	53796400
430	2015-01-23	112.300003	113.750000	111.529999	112.980003	106.106171	46464800
431	2015-01-26	113.739998	114.360001	112.800003	113.099998	106.218864	55615000
432	2015-01-27	112.419998	112.480003	109.029999	109.139999	102.499809	95568700
433	2015-01-28	117.629997	118.120003	115.309998	115.309998	108.294418	146477100
434	2015-01-29	116.320000	119.190002	115.559998	118.900002	111.665985	84436400
435	2015-01-30	118.400002	120.000000	116.849998	117.160004	110.031860	83745500
436	2015-02-02	118.050003	119.169998	116.080002	118.629997	111.412415	62739100
437	2015-02-03	118.500000	119.089996	117.610001	118.650002	111.431198	51915700
438	2015-02-04	118.500000	120.510002	118.309998	119.559998	112.285835	70149700
439	2015-02-05	120.019997	120.230003	119.250000	119.940002	113.087288	42246200
440	2015-02-06	120.019997	120.250000	118.449997	118.930000	112.134979	43706600
441	2015-02-09	118.550003	119.839996	118.430000	119.720001	112.879837	38889800
442	2015-02-10	120.169998	122.150002	120.160004	122.019997	115.048439	62008500
443	2015-02-11	122.769997	124.919998	122.500000	124.879997	117.745018	73561800
444	2015-02-12	126.059998	127.480003	125.570000	126.459999	119.234741	74474500
445	2015-02-13	127.279999	127.279999	125.650002	127.080002	119.819328	54272200
446	2015-02-17	127.489998	128.880005	126.919998	127.830002	120.526489	63152400
447	2015-02-18	127.629997	128.779999	127.449997	128.720001	121.365623	44891700
448	2015-02-19	128.479996	129.029999	128.330002	128.449997	121.111046	37362400
449	2015-02-20	128.619995	129.500000	128.050003	129.500000	122.101074	48948400
450	2015-02-23	130.020004	133.000000	129.660004	133.000000	125.401093	70974100
451	2015-02-24	132.940002	133.600006	131.169998	132.169998	124.618500	69228100
452	2015-02-25	131.559998	131.600006	128.149994	128.789993	121.431618	74711700
453	2015-02-26	128.789993	130.869995	126.610001	130.419998	122.968491	91287500
454	2015-02-27	130.000000	130.570007	128.240005	128.460007	121.120499	62014800
455	2015-03-02	129.250000	130.279999	128.300003	129.089996	121.714493	48096700
456	2015-03-03	128.960007	129.520004	128.089996	129.360001	121.969078	37816300
457	2015-03-04	129.100006	129.559998	128.320007	128.539993	121.195908	31666300
458	2015-03-05	128.580002	128.750000	125.760002	126.410004	119.187622	56517100
459	2015-03-06	128.399994	129.369995	126.260002	126.599998	119.366760	72842100
460	2015-03-09	127.959999	129.570007	125.059998	127.139999	119.875908	88528500
461	2015-03-10	126.410004	127.220001	123.800003	124.510002	117.396172	68856600
462	2015-03-11	124.750000	124.769997	122.110001	122.239998	115.255852	68939000
463	2015-03-12	122.309998	124.900002	121.629997	124.449997	117.339600	48362700
464	2015-03-13	124.400002	125.400002	122.580002	123.589996	116.528725	51827300
465	2015-03-16	123.879997	124.949997	122.870003	124.949997	117.811035	35874300
466	2015-03-17	125.900002	127.320000	125.650002	127.040001	119.781624	51023100
467	2015-03-18	127.000000	129.160004	126.370003	128.470001	121.129906	65270900
468	2015-03-19	128.750000	129.250000	127.400002	127.500000	120.215340	45809500
469	2015-03-20	128.250000	128.399994	125.160004	125.900002	118.706749	68695100
470	2015-03-23	127.120003	127.849998	126.519997	127.209999	119.941895	37709700
471	2015-03-24	127.230003	128.039993	126.559998	126.690002	119.451622	32842300
472	2015-03-25	126.540001	126.820000	123.379997	123.379997	116.330727	51655200
473	2015-03-26	122.760002	124.879997	122.599998	124.239998	117.141594	47572900
474	2015-03-27	124.570000	124.699997	122.910004	123.250000	116.208160	39546200
475	2015-03-30	124.050003	126.400002	124.000000	126.370003	119.149910	47099700
476	2015-03-31	126.089996	126.489998	124.360001	124.430000	117.320740	42090600
477	2015-04-01	124.820000	125.120003	123.099998	124.250000	117.151024	40621400
478	2015-04-02	125.029999	125.559998	124.190002	125.320000	118.159889	32220100
479	2015-04-06	124.470001	127.510002	124.330002	127.349998	120.073914	37194000
480	2015-04-07	127.639999	128.119995	125.980003	126.010002	118.810463	35012300
481	2015-04-08	125.849998	126.400002	124.970001	125.599998	118.423904	37329200
482	2015-04-09	125.849998	126.580002	124.660004	126.559998	119.329041	32484000
483	2015-04-10	125.949997	127.209999	125.260002	127.099998	119.838188	40188000
484	2015-04-13	128.369995	128.570007	126.610001	126.849998	119.602478	36365100
485	2015-04-14	127.000000	127.290001	125.910004	126.300003	119.083893	25524600
486	2015-04-15	126.410004	127.129997	126.010002	126.779999	119.536476	28970400
487	2015-04-16	126.279999	127.099998	126.110001	126.169998	118.961311	28369000
488	2015-04-17	125.550003	126.139999	124.459999	124.750000	117.622444	51957000
489	2015-04-20	125.570000	128.119995	125.169998	127.599998	120.309624	47054300
490	2015-04-21	128.100006	128.199997	126.669998	126.910004	119.659050	32435100
491	2015-04-22	126.989998	128.869995	126.320000	128.619995	121.271347	37654500
492	2015-04-23	128.300003	130.419998	128.139999	129.669998	122.261353	45770900
493	2015-04-24	130.490005	130.630005	129.229996	130.279999	122.836502	44525900
494	2015-04-27	132.309998	133.130005	131.149994	132.649994	125.071068	96954200
495	2015-04-28	134.460007	134.539993	129.570007	130.559998	123.100502	118924000
496	2015-04-29	130.160004	131.589996	128.300003	128.639999	121.290192	63386100
497	2015-04-30	128.639999	128.639999	124.580002	125.150002	117.999596	83195400
498	2015-05-01	126.099998	130.130005	125.300003	128.949997	121.582474	58512600
499	2015-05-04	129.500000	130.570007	128.259995	128.699997	121.346771	50988300
500	2015-05-05	128.149994	128.449997	125.779999	125.800003	118.612465	49271400
501	2015-05-06	126.559998	126.750000	123.360001	125.010002	117.867599	72141000
502	2015-05-07	124.769997	126.080002	124.019997	125.260002	118.596642	43940900
503	2015-05-08	126.680000	127.620003	126.110001	127.620003	120.831108	55550400
504	2015-05-11	127.389999	127.559998	125.629997	126.320000	119.600243	42035800
505	2015-05-12	125.599998	126.879997	124.820000	125.870003	119.174187	48160000
506	2015-05-13	126.150002	127.190002	125.870003	126.010002	119.306732	34694200
507	2015-05-14	127.410004	128.949997	127.160004	128.949997	122.090340	45203500
508	2015-05-15	129.070007	129.490005	128.210007	128.770004	121.919922	38208000
509	2015-05-18	128.380005	130.720001	128.360001	130.190002	123.264397	50882900
510	2015-05-19	130.690002	130.880005	129.639999	130.070007	123.150787	44633200
511	2015-05-20	130.000000	130.979996	129.339996	130.059998	123.141296	36454900
512	2015-05-21	130.070007	131.630005	129.830002	131.389999	124.400558	39730400
513	2015-05-22	131.600006	132.970001	131.399994	132.539993	125.489357	45596000
514	2015-05-26	132.600006	132.910004	129.119995	129.619995	122.724678	70697600
515	2015-05-27	130.339996	132.259995	130.050003	132.039993	125.015953	45833200
516	2015-05-28	131.860001	131.949997	131.100006	131.779999	124.769791	30733300
517	2015-05-29	131.229996	131.449997	129.899994	130.279999	123.349586	50884500
518	2015-06-01	130.279999	131.389999	130.050003	130.539993	123.595764	32112800
519	2015-06-02	129.860001	130.660004	129.320007	129.960007	123.046638	33667600
520	2015-06-03	130.660004	130.940002	129.899994	130.119995	123.198097	30889400
521	2015-06-04	129.580002	130.580002	128.910004	129.360001	122.478546	38450100
522	2015-06-05	129.500000	129.690002	128.360001	128.649994	121.806305	35626800
523	2015-06-08	128.899994	129.210007	126.830002	127.800003	121.001518	52674800
524	2015-06-09	126.699997	128.080002	125.620003	127.419998	120.641731	56075400
525	2015-06-10	127.919998	129.339996	127.849998	128.880005	122.024086	39087300
526	2015-06-11	129.179993	130.179993	128.479996	128.589996	121.749489	35390900
527	2015-06-12	128.190002	128.330002	127.110001	127.169998	120.405037	36886200
528	2015-06-15	126.099998	127.239998	125.709999	126.919998	120.168327	43988900
529	2015-06-16	127.029999	127.849998	126.370003	127.599998	120.812149	31494100
530	2015-06-17	127.720001	127.879997	126.739998	127.300003	120.528114	32918100
531	2015-06-18	127.230003	128.309998	127.220001	127.879997	121.077255	35407200
532	2015-06-19	127.709999	127.820000	126.400002	126.599998	119.865356	54716900
533	2015-06-22	127.489998	128.059998	127.080002	127.610001	120.821625	34039300
534	2015-06-23	127.480003	127.610001	126.879997	127.029999	120.272484	30268900
535	2015-06-24	127.209999	129.800003	127.120003	128.110001	121.295044	55280900
536	2015-06-25	128.860001	129.199997	127.500000	127.500000	120.717476	31938100
537	2015-06-26	127.669998	127.989998	126.510002	126.750000	120.007362	44066800
538	2015-06-29	125.459999	126.470001	124.480003	124.529999	117.905479	49161400
539	2015-06-30	125.570000	126.120003	124.860001	125.430000	118.757591	44370700
540	2015-07-01	126.900002	126.940002	125.989998	126.599998	119.865356	30238800
541	2015-07-02	126.430000	126.690002	125.769997	126.440002	119.713867	27211000
542	2015-07-06	124.940002	126.230003	124.849998	126.000000	119.297279	28060400
543	2015-07-07	125.889999	126.150002	123.769997	125.690002	119.003761	46946800
544	2015-07-08	124.480003	124.639999	122.540001	122.570000	116.049744	60761600
545	2015-07-09	123.849998	124.059998	119.220001	120.070000	113.682739	77821600
546	2015-07-10	121.940002	123.849998	121.209999	123.279999	116.721977	61354500
547	2015-07-13	125.029999	125.760002	124.320000	125.660004	118.975372	41440500
548	2015-07-14	126.040001	126.370003	125.040001	125.610001	118.928009	31768100
549	2015-07-15	125.720001	127.150002	125.580002	126.820000	120.073647	33649200
550	2015-07-16	127.739998	128.570007	127.349998	128.509995	121.673759	36222400
551	2015-07-17	129.080002	129.619995	128.309998	129.619995	122.724678	46164700
552	2015-07-20	130.970001	132.970001	130.699997	132.070007	125.044388	58900200
553	2015-07-21	132.850006	132.919998	130.320007	130.750000	123.794601	76756400
554	2015-07-22	121.989998	125.500000	121.989998	125.220001	118.558777	115450600
555	2015-07-23	126.199997	127.089996	125.059998	125.160004	118.501961	50999500
556	2015-07-24	125.320000	125.739998	123.900002	124.500000	117.877068	42162300
557	2015-07-27	123.089996	123.610001	122.120003	122.769997	116.239098	44455500
558	2015-07-28	123.379997	123.910004	122.550003	123.379997	116.816643	33618100
559	2015-07-29	123.150002	123.500000	122.269997	122.989998	116.447395	37011700
560	2015-07-30	122.320000	122.570000	121.709999	122.370003	115.860397	33628300
561	2015-07-31	122.599998	122.639999	120.910004	121.300003	114.847298	42885000
562	2015-08-03	121.500000	122.570000	117.519997	118.440002	112.139442	69976000
563	2015-08-04	117.419998	117.699997	113.250000	114.639999	108.541588	124138600
564	2015-08-05	112.949997	117.440002	112.099998	115.400002	109.261162	99312600
565	2015-08-06	115.970001	116.500000	114.120003	115.129997	109.498924	52903000
566	2015-08-07	114.580002	116.250000	114.500000	115.519997	109.869843	38670400
567	2015-08-10	116.529999	119.989998	116.529999	119.720001	113.864433	54951600
568	2015-08-11	117.809998	118.180000	113.330002	113.489998	107.939140	97082800
569	2015-08-12	112.529999	115.419998	109.629997	115.239998	109.603546	101217500
570	2015-08-13	116.040001	116.400002	114.540001	115.150002	109.517944	48535800
571	2015-08-14	114.320000	116.309998	114.010002	115.959999	110.288322	42929500
572	2015-08-17	116.040001	117.650002	115.500000	117.160004	111.429642	40884700
573	2015-08-18	116.430000	117.440002	116.010002	116.500000	110.801933	34560700
574	2015-08-19	116.099998	116.519997	114.680000	115.010002	109.384789	47445700
575	2015-08-20	114.080002	114.349998	111.629997	112.650002	107.140221	68501600
576	2015-08-21	110.430000	111.900002	105.650002	105.760002	100.587219	128275500
577	2015-08-24	94.870003	108.800003	92.000000	103.120003	98.076347	162206300
578	2015-08-25	111.110001	111.110001	103.500000	103.739998	98.666023	103601600
579	2015-08-26	107.089996	109.889999	105.050003	109.690002	104.325012	96774600
580	2015-08-27	112.230003	113.239998	110.019997	112.919998	107.397011	84616100
581	2015-08-28	112.169998	113.309998	111.540001	113.290001	107.748924	53164400
582	2015-08-31	112.029999	114.529999	112.000000	112.760002	107.244850	56229300
583	2015-09-01	110.150002	111.879997	107.360001	107.720001	102.451363	76845900
584	2015-09-02	110.230003	112.339996	109.129997	112.339996	106.845390	61888800
585	2015-09-03	112.489998	112.779999	110.040001	110.370003	104.971733	53233900
586	2015-09-04	108.970001	110.449997	108.510002	109.269997	103.925537	49996300
587	2015-09-08	111.750000	112.559998	110.320000	112.309998	106.816864	54843600
588	2015-09-09	113.760002	114.019997	109.769997	110.150002	104.762497	85010800
589	2015-09-10	110.269997	113.279999	109.900002	112.570000	107.064133	62892800
590	2015-09-11	111.790001	114.209999	111.760002	114.209999	108.623924	49915500
591	2015-09-14	116.580002	116.889999	114.860001	115.309998	109.670120	58363400
592	2015-09-15	115.930000	116.529999	114.419998	116.279999	110.592690	43341200
593	2015-09-16	116.250000	116.540001	115.440002	116.410004	110.716324	37173500
594	2015-09-17	115.660004	116.489998	113.720001	113.919998	108.348106	64112600
595	2015-09-18	112.209999	114.300003	111.870003	113.449997	107.901100	74285300
596	2015-09-21	113.669998	115.370003	113.660004	115.209999	109.575012	50222000
597	2015-09-22	113.379997	114.180000	112.519997	113.400002	107.853531	50346200
598	2015-09-23	113.629997	114.720001	113.300003	114.320000	108.728546	35756700
599	2015-09-24	113.250000	115.500000	112.370003	115.000000	109.375282	50219500
600	2015-09-25	116.440002	116.690002	114.019997	114.709999	109.099472	56151900
601	2015-09-28	113.849998	114.570000	112.440002	112.440002	106.940506	52109000
602	2015-09-29	112.830002	113.510002	107.860001	109.059998	103.725800	73365400
603	2015-09-30	110.169998	111.540001	108.730003	110.300003	104.905174	66473000
604	2015-10-01	109.070000	109.620003	107.309998	109.580002	104.220398	63929100
605	2015-10-02	108.010002	111.010002	107.550003	110.379997	104.981232	58019800
606	2015-10-05	109.879997	111.370003	109.070000	110.779999	105.361679	52064700
607	2015-10-06	110.629997	111.739998	109.769997	111.309998	105.865768	48196800
608	2015-10-07	111.739998	111.769997	109.410004	110.779999	105.361679	46765600
609	2015-10-08	110.190002	110.190002	108.209999	109.500000	104.144302	61979600
610	2015-10-09	110.000000	112.279999	109.489998	112.120003	106.636162	52766100
611	2015-10-12	112.730003	112.750000	111.440002	111.599998	106.141563	30467200
612	2015-10-13	110.820000	112.449997	110.680000	111.790001	106.322281	33049300
613	2015-10-14	111.290001	111.519997	109.559998	110.209999	104.819572	44462400
614	2015-10-15	110.930000	112.099998	110.489998	111.860001	106.388870	37673500
615	2015-10-16	111.779999	112.000000	110.529999	111.040001	105.608978	39232600
616	2015-10-19	110.800003	111.750000	110.110001	111.730003	106.265236	29759200
617	2015-10-20	111.339996	114.169998	110.820000	113.769997	108.205444	48778800
618	2015-10-21	114.000000	115.580002	113.699997	113.760002	108.195953	41795200
619	2015-10-22	114.330002	115.500000	114.099998	115.500000	109.850830	41654100
620	2015-10-23	116.699997	119.230003	116.330002	119.080002	113.255737	59366900
621	2015-10-26	118.080002	118.129997	114.919998	115.279999	109.641594	66333800
622	2015-10-27	115.400002	116.540001	113.989998	114.550003	108.947304	69884400
623	2015-10-28	116.930000	119.300003	116.059998	119.269997	113.436432	85551400
624	2015-10-29	118.699997	120.690002	118.269997	120.529999	114.634811	51227300
625	2015-10-30	120.989998	121.220001	119.449997	119.500000	113.655197	49365300
626	2015-11-02	120.800003	121.360001	119.610001	121.180000	115.253029	32203300
627	2015-11-03	120.790001	123.489998	120.699997	122.570000	116.575035	45519000
628	2015-11-04	123.129997	123.820000	121.620003	122.000000	116.032906	44886100
629	2015-11-05	121.849998	122.690002	120.180000	120.919998	115.498016	39552700
630	2015-11-06	121.110001	121.809998	120.620003	121.059998	115.631737	33042300
631	2015-11-09	120.959999	121.809998	120.050003	120.570000	115.163704	33871400
632	2015-11-10	116.900002	118.070000	116.059998	116.769997	111.534096	59127900
633	2015-11-11	116.370003	117.419998	115.209999	116.110001	110.903687	45218000
634	2015-11-12	116.260002	116.820000	115.650002	115.720001	110.531181	32525600
635	2015-11-13	115.199997	115.570000	112.269997	112.339996	107.302750	45812400
636	2015-11-16	111.379997	114.239998	111.000000	114.180000	109.060242	38106700
637	2015-11-17	114.919998	115.050003	113.320000	113.690002	108.592209	27616900
638	2015-11-18	115.760002	117.489998	115.500000	117.290001	112.030785	46674700
639	2015-11-19	117.639999	119.750000	116.760002	118.779999	113.453979	43295800
640	2015-11-20	119.199997	119.919998	118.849998	119.300003	113.950661	34287100
641	2015-11-23	119.269997	119.730003	117.339996	117.750000	112.470169	32482500
642	2015-11-24	117.330002	119.349998	117.120003	118.879997	113.549500	42803200
643	2015-11-25	119.209999	119.230003	117.919998	118.029999	112.737602	21388300
644	2015-11-27	118.290001	118.410004	117.599998	117.809998	112.527473	13046400
645	2015-11-30	117.989998	119.410004	117.750000	118.300003	112.995499	39180300
646	2015-12-01	118.750000	118.809998	116.860001	117.339996	112.078529	34852400
647	2015-12-02	117.339996	118.110001	116.080002	116.279999	111.066078	33386600
648	2015-12-03	116.550003	116.790001	114.220001	115.199997	110.034500	41569500
649	2015-12-04	115.290001	119.250000	115.110001	119.029999	113.692772	57777000
650	2015-12-07	118.980003	119.860001	117.809998	118.279999	112.976395	32084200
651	2015-12-08	117.519997	118.599998	116.860001	118.230003	112.928642	34309500
652	2015-12-09	117.639999	117.690002	115.080002	115.620003	110.435677	46361400
653	2015-12-10	116.040001	116.940002	115.510002	116.169998	110.961006	29104200
654	2015-12-11	115.190002	115.389999	112.849998	113.180000	108.105080	46886200
655	2015-12-14	112.180000	112.680000	109.790001	112.480003	107.436455	64318700
656	2015-12-15	111.940002	112.800003	110.349998	110.489998	105.535706	53323100
657	2015-12-16	111.070000	111.989998	108.800003	111.339996	106.347572	56238500
658	2015-12-17	112.019997	112.250000	108.980003	108.980003	104.093407	44772800
659	2015-12-18	108.910004	109.519997	105.809998	106.029999	101.275681	96453300
660	2015-12-21	107.279999	107.370003	105.570000	107.330002	102.517380	47590600
661	2015-12-22	107.400002	107.720001	106.449997	107.230003	102.421867	32789400
662	2015-12-23	107.269997	108.849998	107.199997	108.610001	103.740013	32657400
663	2015-12-24	109.000000	109.000000	107.949997	108.029999	103.185997	13570400
664	2015-12-28	107.589996	107.690002	106.180000	106.820000	102.030251	26704200
665	2015-12-29	106.959999	109.430000	106.860001	108.739998	103.864151	30931200
666	2015-12-30	108.580002	108.699997	107.180000	107.320000	102.507828	25213800
667	2015-12-31	107.010002	107.029999	104.820000	105.260002	100.540207	40635300
668	2016-01-04	102.610001	105.370003	102.000000	105.349998	100.626175	67649400
669	2016-01-05	105.750000	105.849998	102.410004	102.709999	98.104546	55791000
670	2016-01-06	100.559998	102.370003	99.870003	100.699997	96.184654	68457400
671	2016-01-07	98.680000	100.129997	96.430000	96.449997	92.125244	81094400
672	2016-01-08	98.550003	99.110001	96.760002	96.959999	92.612358	70798000
673	2016-01-11	98.970001	99.059998	97.339996	98.529999	94.111984	49739400
674	2016-01-12	100.550003	100.690002	98.839996	99.959999	95.477859	49154200
675	2016-01-13	100.320000	101.190002	97.300003	97.389999	93.023087	62439600
676	2016-01-14	97.959999	100.480003	95.739998	99.519997	95.057579	63170100
677	2016-01-15	96.199997	97.709999	95.360001	97.129997	92.774750	79010000
678	2016-01-19	98.410004	98.650002	95.500000	96.660004	92.325813	53087700
679	2016-01-20	95.099998	98.190002	93.419998	96.790001	92.449989	72334400
680	2016-01-21	97.059998	97.879997	94.940002	96.300003	91.981964	52161500
681	2016-01-22	98.629997	101.459999	98.370003	101.419998	96.872398	65800500
682	2016-01-25	101.519997	101.529999	99.209999	99.440002	94.981171	51794500
683	2016-01-26	99.930000	100.879997	98.070000	99.989998	95.506508	75077000
684	2016-01-27	96.040001	96.629997	93.339996	93.419998	89.231094	133369700
685	2016-01-28	93.790001	94.519997	92.389999	94.089996	89.871048	55678800
686	2016-01-29	94.790001	97.339996	94.349998	97.339996	92.975334	64416500
687	2016-02-01	96.470001	96.709999	95.400002	96.430000	92.106140	40943500
688	2016-02-02	95.419998	96.040001	94.279999	94.480003	90.243576	37357200
689	2016-02-03	95.000000	96.839996	94.080002	96.349998	92.029724	45964300
690	2016-02-04	95.860001	97.330002	95.190002	96.599998	92.769180	46471700
691	2016-02-05	96.519997	96.919998	93.690002	94.019997	90.291489	46418100
692	2016-02-08	93.129997	95.699997	93.040001	95.010002	91.242241	54021400
693	2016-02-09	94.290001	95.940002	93.930000	94.989998	91.223038	44331200
694	2016-02-10	95.919998	96.349998	94.099998	94.269997	90.531593	42343600
695	2016-02-11	93.790001	94.720001	92.589996	93.699997	89.984192	50074700
696	2016-02-12	94.190002	94.500000	93.010002	93.989998	90.262688	40351400
697	2016-02-16	95.019997	96.849998	94.610001	96.639999	92.807602	49057900
698	2016-02-17	96.669998	98.209999	96.150002	98.120003	94.228897	44863200
699	2016-02-18	98.839996	98.889999	96.089996	96.260002	92.442665	39021000
700	2016-02-19	96.000000	96.760002	95.800003	96.040001	92.231384	35374200
701	2016-02-22	96.309998	96.900002	95.919998	96.879997	93.038086	34280800
702	2016-02-23	96.400002	96.500000	94.550003	94.690002	90.934929	31942600
703	2016-02-24	93.980003	96.379997	93.320000	96.099998	92.289017	36255700
704	2016-02-25	96.050003	96.760002	95.250000	96.760002	92.922836	27582700
705	2016-02-26	97.199997	98.019997	96.580002	96.910004	93.066895	28991100
706	2016-02-29	96.860001	98.230003	96.650002	96.690002	92.855621	35216300
707	2016-03-01	97.650002	100.769997	97.419998	100.529999	96.543343	50407100
708	2016-03-02	100.510002	100.889999	99.639999	100.750000	96.754623	33169600
709	2016-03-03	100.580002	101.709999	100.449997	101.500000	97.474876	36955700
710	2016-03-04	102.370003	103.750000	101.370003	103.010002	98.924988	46055100
711	2016-03-07	102.389999	102.830002	100.959999	101.870003	97.830200	35828900
712	2016-03-08	100.779999	101.760002	100.400002	101.029999	97.023506	31561900
713	2016-03-09	101.309998	101.580002	100.269997	101.120003	97.109947	27201700
714	2016-03-10	101.410004	102.239998	100.150002	101.169998	97.157944	33513600
715	2016-03-11	102.239998	102.279999	101.500000	102.260002	98.204727	27408200
716	2016-03-14	101.910004	102.910004	101.779999	102.519997	98.454414	25076100
717	2016-03-15	103.959999	105.180000	103.849998	104.580002	100.432732	40067700
718	2016-03-16	104.610001	106.309998	104.589996	105.970001	101.767609	38303500
719	2016-03-17	105.519997	106.470001	104.959999	105.800003	101.604340	34420700
720	2016-03-18	106.339996	106.500000	105.190002	105.919998	101.719589	44205200
721	2016-03-21	105.930000	107.650002	105.139999	105.910004	101.709991	35502700
722	2016-03-22	105.250000	107.290001	105.209999	106.720001	102.487862	32444400
723	2016-03-23	106.480003	107.070000	105.900002	106.129997	101.921272	25703500
724	2016-03-24	105.470001	106.250000	104.889999	105.669998	101.479515	26133000
725	2016-03-28	106.000000	106.190002	105.059998	105.190002	101.018539	19411400
726	2016-03-29	104.889999	107.790001	104.879997	107.680000	103.409798	31190100
727	2016-03-30	108.650002	110.419998	108.599998	109.559998	105.215225	45601100
728	2016-03-31	109.720001	109.900002	108.879997	108.989998	104.667839	25888400
729	2016-04-01	108.779999	110.000000	108.199997	109.989998	105.628189	25874000
730	2016-04-04	110.419998	112.190002	110.269997	111.120003	106.713379	37356200
731	2016-04-05	109.510002	110.730003	109.419998	109.809998	105.455322	26578700
732	2016-04-06	110.230003	110.980003	109.199997	110.959999	106.559723	26404100
733	2016-04-07	109.949997	110.419998	108.120003	108.540001	104.235695	31801900
734	2016-04-08	108.910004	109.769997	108.169998	108.660004	104.350922	23581700
735	2016-04-11	108.970001	110.610001	108.830002	109.019997	104.696640	29407500
736	2016-04-12	109.339996	110.500000	108.660004	110.440002	106.060333	27232300
737	2016-04-13	110.800003	112.339996	110.800003	112.040001	107.596893	33257300
738	2016-04-14	111.620003	112.389999	111.330002	112.099998	107.654510	25473900
739	2016-04-15	112.110001	112.300003	109.730003	109.849998	105.493736	46939000
740	2016-04-18	108.889999	108.949997	106.940002	107.480003	103.217735	60834000
741	2016-04-19	107.879997	108.000000	106.230003	106.910004	102.670319	32384900
742	2016-04-20	106.639999	108.089996	106.059998	107.129997	102.881599	30611000
743	2016-04-21	106.930000	106.930000	105.519997	105.970001	101.767609	31552500
744	2016-04-22	105.010002	106.480003	104.620003	105.680000	101.489113	33683100
745	2016-04-25	105.000000	105.650002	104.510002	105.080002	100.912903	28031600
746	2016-04-26	103.910004	105.300003	103.910004	104.349998	100.211845	56016200
747	2016-04-27	96.000000	98.709999	95.680000	97.820000	93.940796	114602100
748	2016-04-28	97.610001	97.879997	94.250000	94.830002	91.069382	82242700
749	2016-04-29	93.989998	94.720001	92.510002	93.739998	90.022591	68531500
750	2016-05-02	93.970001	94.080002	92.400002	93.639999	89.926582	48160100
751	2016-05-03	94.199997	95.739998	93.680000	95.180000	91.405487	56831300
752	2016-05-04	95.199997	95.900002	93.820000	94.190002	90.454765	41025500
753	2016-05-05	94.000000	94.070000	92.680000	93.239998	90.087601	35890500
754	2016-05-06	93.370003	93.449997	91.849998	92.720001	89.585190	43458200
755	2016-05-09	93.000000	93.769997	92.589996	92.790001	89.652824	32936400
756	2016-05-10	93.330002	93.570000	92.110001	93.419998	90.261513	33686800
757	2016-05-11	93.480003	93.570000	92.459999	92.510002	89.382286	28719100
758	2016-05-12	92.720001	92.779999	89.470001	90.339996	87.285637	76314700
759	2016-05-13	90.000000	91.669998	90.000000	90.519997	87.459572	44392800
760	2016-05-16	92.389999	94.389999	91.650002	93.879997	90.705963	61259800
761	2016-05-17	94.550003	94.699997	93.010002	93.489998	90.329147	46916900
762	2016-05-18	94.160004	95.209999	93.889999	94.559998	91.362984	42062400
763	2016-05-19	94.639999	94.639999	93.570000	94.199997	91.015144	30442100
764	2016-05-20	94.639999	95.430000	94.519997	95.220001	92.000664	32026000
765	2016-05-23	95.870003	97.190002	95.669998	96.430000	93.169746	38018600
766	2016-05-24	97.220001	98.089996	96.839996	97.900002	94.590057	35140200
767	2016-05-25	98.669998	99.739998	98.110001	99.620003	96.251907	38168800
768	2016-05-26	99.680000	100.730003	98.639999	100.410004	97.015190	56331200
769	2016-05-27	99.440002	100.470001	99.250000	100.349998	96.957214	36229500
770	2016-05-31	99.599998	100.400002	98.820000	99.860001	96.483780	42307200
771	2016-06-01	99.019997	99.540001	98.330002	98.459999	95.131126	29173300
772	2016-06-02	97.599998	97.839996	96.629997	97.720001	94.416138	40191600
773	2016-06-03	97.790001	98.269997	97.449997	97.919998	94.609375	28062900
774	2016-06-06	97.989998	101.889999	97.550003	98.629997	95.295364	23292500
775	2016-06-07	99.250000	99.870003	98.959999	99.029999	95.681847	22409500
776	2016-06-08	99.019997	99.559998	98.680000	98.940002	95.594902	20848100
777	2016-06-09	98.500000	99.989998	98.459999	99.650002	96.280899	26601400
778	2016-06-10	98.529999	99.349998	98.480003	98.830002	95.488617	31712900
779	2016-06-13	98.690002	99.120003	97.099998	97.339996	94.048996	38020500
780	2016-06-14	97.320000	98.480003	96.750000	97.459999	94.164932	31931900
781	2016-06-15	97.820000	98.410004	97.029999	97.139999	93.855766	29445200
782	2016-06-16	96.449997	97.750000	96.070000	97.550003	94.251892	31326800
783	2016-06-17	96.620003	96.650002	95.300003	95.330002	92.106941	61008200
784	2016-06-20	96.000000	96.570000	95.029999	95.099998	91.884720	34411900
785	2016-06-21	94.940002	96.349998	94.680000	95.910004	92.667336	35546400
786	2016-06-22	96.250000	96.889999	95.349998	95.550003	92.319504	29219100
787	2016-06-23	95.940002	96.290001	95.250000	96.099998	92.850914	32240200
788	2016-06-24	92.910004	94.660004	92.650002	93.400002	90.242188	75311400
789	2016-06-27	93.000000	93.050003	91.500000	92.040001	88.928177	45489600
790	2016-06-28	92.900002	93.660004	92.139999	93.589996	90.425781	40444900
791	2016-06-29	93.970001	94.550003	93.629997	94.400002	91.208397	36531000
792	2016-06-30	94.440002	95.769997	94.300003	95.599998	92.367805	35836400
793	2016-07-01	95.489998	96.470001	95.330002	95.889999	92.648010	26026500
794	2016-07-05	95.389999	95.400002	94.459999	94.989998	91.778442	27705200
795	2016-07-06	94.599998	95.660004	94.370003	95.529999	92.300171	30949100
796	2016-07-07	95.699997	96.500000	95.620003	95.940002	92.696312	25139600
797	2016-07-08	96.489998	96.889999	96.050003	96.680000	93.411301	28912100
798	2016-07-11	96.750000	97.650002	96.730003	96.980003	93.701157	23794900
799	2016-07-12	97.169998	97.699997	97.120003	97.419998	94.126282	24167500
800	2016-07-13	97.410004	97.669998	96.839996	96.870003	93.594872	25892200
801	2016-07-14	97.389999	98.989998	97.320000	98.790001	95.449966	38919000
802	2016-07-15	98.919998	99.300003	98.500000	98.779999	95.440300	30137000
803	2016-07-18	98.699997	100.129997	98.599998	99.830002	96.454803	36493900
804	2016-07-19	99.559998	100.000000	99.339996	99.870003	96.493454	23779900
805	2016-07-20	100.000000	100.459999	99.739998	99.959999	96.580414	26276000
806	2016-07-21	99.830002	101.000000	99.129997	99.430000	96.068329	32702000
807	2016-07-22	99.260002	99.300003	98.309998	98.660004	95.324364	28313700
808	2016-07-25	98.250000	98.839996	96.919998	97.339996	94.048996	40382900
809	2016-07-26	96.820000	97.970001	96.419998	96.669998	93.401634	56239800
810	2016-07-27	104.269997	104.349998	102.750000	102.949997	99.469307	92344800
811	2016-07-28	102.830002	104.449997	102.820000	104.339996	100.812317	39869800
812	2016-07-29	104.190002	104.550003	103.680000	104.209999	100.686714	27733700
813	2016-08-01	104.410004	106.150002	104.410004	106.050003	102.464508	38167900
814	2016-08-02	106.050003	106.070000	104.000000	104.480003	100.947594	33816600
815	2016-08-03	104.809998	105.839996	104.769997	105.790001	102.213295	30202600
816	2016-08-04	105.580002	106.000000	105.279999	105.870003	102.844727	27408700
817	2016-08-05	106.269997	107.650002	106.180000	107.480003	104.408714	40553400
818	2016-08-08	107.519997	108.370003	107.160004	108.370003	105.273285	28037200
819	2016-08-09	108.230003	108.940002	108.010002	108.809998	105.700714	26315200
820	2016-08-10	108.709999	108.900002	107.760002	108.000000	104.913849	24008500
821	2016-08-11	108.519997	108.930000	107.849998	107.930000	104.845863	27484500
822	2016-08-12	107.779999	108.440002	107.779999	108.180000	105.088715	18660400
823	2016-08-15	108.139999	109.540001	108.080002	109.480003	106.351570	25868200
824	2016-08-16	109.629997	110.230003	109.209999	109.379997	106.254425	33794400
825	2016-08-17	109.099998	109.370003	108.339996	109.220001	106.098991	25356000
826	2016-08-18	109.230003	109.599998	109.019997	109.080002	105.962997	21984700
827	2016-08-19	108.769997	109.690002	108.360001	109.360001	106.234985	25368100
828	2016-08-22	108.860001	109.099998	107.849998	108.510002	105.409286	25820200
829	2016-08-23	108.589996	109.320000	108.529999	108.849998	105.739555	21257700
830	2016-08-24	108.570000	108.750000	107.680000	108.029999	104.943001	23675100
831	2016-08-25	107.389999	107.879997	106.680000	107.570000	104.496147	25086200
832	2016-08-26	107.410004	107.949997	106.309998	106.940002	103.884140	27766300
833	2016-08-29	106.620003	107.440002	106.290001	106.820000	103.767578	24970300
834	2016-08-30	105.800003	106.500000	105.500000	106.000000	102.971016	24863900
835	2016-08-31	105.660004	106.570000	105.639999	106.099998	103.068153	29662400
836	2016-09-01	106.139999	106.800003	105.620003	106.730003	103.680153	26701500
837	2016-09-02	107.699997	108.000000	106.820000	107.730003	104.651573	26802500
838	2016-09-06	107.900002	108.300003	107.510002	107.699997	104.622429	26880400
839	2016-09-07	107.830002	108.760002	107.070000	108.360001	105.263565	42364300
840	2016-09-08	107.250000	107.269997	105.239998	105.519997	102.504723	53002000
841	2016-09-09	104.639999	105.720001	103.129997	103.129997	100.183022	46557000
842	2016-09-12	102.650002	105.720001	102.529999	105.440002	102.427010	45292800
843	2016-09-13	107.510002	108.790001	107.239998	107.949997	104.865273	62176200
844	2016-09-14	108.730003	113.029999	108.599998	111.769997	108.576126	110888700
845	2016-09-15	113.860001	115.730003	113.489998	115.570000	112.267540	89983600
846	2016-09-16	115.120003	116.129997	114.040001	114.919998	111.636124	79886900
847	2016-09-19	115.190002	116.180000	113.250000	113.580002	110.334419	47023000
848	2016-09-20	113.050003	114.120003	112.510002	113.570000	110.324692	34514300
849	2016-09-21	113.849998	113.989998	112.440002	113.550003	110.305275	36003200
850	2016-09-22	114.349998	114.940002	114.000000	114.620003	111.344696	31074000
851	2016-09-23	114.419998	114.790001	111.550003	112.709999	109.489258	52481200
852	2016-09-26	111.639999	113.389999	111.550003	112.879997	109.654411	29869400
853	2016-09-27	113.000000	113.180000	112.339996	113.089996	109.858406	24607400
854	2016-09-28	113.690002	114.639999	113.430000	113.949997	110.693840	29641100
855	2016-09-29	113.160004	113.800003	111.800003	112.180000	108.974403	35887000
856	2016-09-30	112.459999	113.370003	111.800003	113.050003	109.819550	36379100
857	2016-10-03	112.709999	113.050003	112.279999	112.519997	109.304688	21701800
858	2016-10-04	113.059998	114.309998	112.629997	113.000000	109.770973	29736800
859	2016-10-05	113.400002	113.660004	112.690002	113.050003	109.819550	21453100
860	2016-10-06	113.699997	114.339996	113.129997	113.889999	110.635551	28779300
861	2016-10-07	114.309998	114.559998	113.510002	114.059998	110.800682	24358400
862	2016-10-10	115.019997	116.750000	114.720001	116.050003	112.733818	36236000
863	2016-10-11	117.699997	118.690002	116.199997	116.300003	112.976685	64041000
864	2016-10-12	117.349998	117.980003	116.750000	117.339996	113.986969	37586800
865	2016-10-13	116.790001	117.440002	115.720001	116.980003	113.637253	35192400
866	2016-10-14	117.879997	118.169998	117.129997	117.629997	114.268661	35652200
867	2016-10-17	117.330002	117.839996	116.779999	117.550003	114.190964	23624900
868	2016-10-18	118.180000	118.209999	117.449997	117.470001	114.113251	24553500
869	2016-10-19	117.250000	117.760002	113.800003	117.120003	113.773247	20034600
870	2016-10-20	116.860001	117.379997	116.330002	117.059998	113.714958	24125800
871	2016-10-21	116.809998	116.910004	116.279999	116.599998	113.268097	23192700
872	2016-10-24	117.099998	117.739998	117.000000	117.650002	114.288109	23538700
873	2016-10-25	117.949997	118.360001	117.309998	118.250000	114.870956	48129000
874	2016-10-26	114.309998	115.699997	113.309998	115.589996	112.286957	66134200
875	2016-10-27	115.389999	115.860001	114.099998	114.480003	111.208687	34562000
876	2016-10-28	113.870003	115.209999	113.449997	113.720001	110.470398	37861700
877	2016-10-31	113.650002	114.230003	113.199997	113.540001	110.295540	26419400
878	2016-11-01	113.459999	113.769997	110.529999	111.489998	108.304131	43825800
879	2016-11-02	111.400002	112.349998	111.230003	111.589996	108.401276	28331700
880	2016-11-03	110.980003	111.459999	109.550003	109.830002	107.239349	26932600
881	2016-11-04	108.529999	110.250000	108.110001	108.839996	106.272697	30837000
882	2016-11-07	110.080002	110.510002	109.459999	110.410004	107.805664	32560000
883	2016-11-08	110.309998	111.720001	109.699997	111.059998	108.440315	24054500
884	2016-11-09	109.879997	111.320000	108.050003	110.879997	108.264572	59176400
885	2016-11-10	111.089996	111.089996	105.830002	107.790001	105.247467	57134500
886	2016-11-11	107.120003	108.870003	106.550003	108.430000	105.872368	34094100
887	2016-11-14	107.709999	107.809998	104.080002	105.709999	103.216522	51175500
888	2016-11-15	106.570000	107.680000	106.160004	107.110001	104.583504	32264500
889	2016-11-16	106.699997	110.230003	106.599998	109.989998	107.395561	58840500
890	2016-11-17	109.809998	110.349998	108.830002	109.949997	107.356506	27632000
891	2016-11-18	109.720001	110.540001	109.660004	110.059998	107.463921	28428900
892	2016-11-21	110.120003	111.989998	110.010002	111.730003	109.094528	29264600
893	2016-11-22	111.949997	112.419998	111.400002	111.800003	109.162872	25965500
894	2016-11-23	111.360001	111.510002	110.330002	111.230003	108.606323	27426400
895	2016-11-25	111.129997	111.870003	110.949997	111.790001	109.153107	11475900
896	2016-11-28	111.430000	112.470001	111.389999	111.570000	108.938301	27194000
897	2016-11-29	110.779999	112.029999	110.070000	111.459999	108.830894	28528800
898	2016-11-30	111.599998	112.199997	110.269997	110.519997	107.913071	36162300
899	2016-12-01	110.370003	110.940002	109.029999	109.489998	106.907356	37086900
900	2016-12-02	109.169998	110.089996	108.849998	109.900002	107.307686	26528000
901	2016-12-05	110.000000	110.029999	108.250000	109.110001	106.536316	34324500
902	2016-12-06	109.500000	110.360001	109.190002	109.949997	107.356506	26195500
903	2016-12-07	109.260002	111.190002	109.160004	111.029999	108.411034	29998700
904	2016-12-08	110.860001	112.430000	110.599998	112.120003	109.475334	27068300
905	2016-12-09	112.309998	114.699997	112.309998	113.949997	111.262154	34402600
906	2016-12-12	113.290001	115.000000	112.489998	113.300003	110.627495	26374400
907	2016-12-13	113.839996	115.919998	113.750000	115.190002	112.472916	43733800
908	2016-12-14	115.040001	116.199997	114.980003	115.190002	112.472916	34031800
909	2016-12-15	115.379997	116.730003	115.230003	115.820000	113.088043	46524500
910	2016-12-16	116.470001	116.500000	115.650002	115.970001	113.234512	44351100
911	2016-12-19	115.800003	117.379997	115.750000	116.639999	113.888710	27779400
912	2016-12-20	116.739998	117.500000	116.680000	116.949997	114.191406	21425000
913	2016-12-21	116.800003	117.400002	116.779999	117.059998	114.298805	23783200
914	2016-12-22	116.349998	116.510002	115.639999	116.290001	113.546967	26085900
915	2016-12-23	115.589996	116.519997	115.589996	116.519997	113.771530	14181200
916	2016-12-27	116.519997	117.800003	116.489998	117.260002	114.494087	18296900
917	2016-12-28	117.519997	118.019997	116.199997	116.760002	114.005882	20905900
918	2016-12-29	116.449997	117.110001	116.400002	116.730003	113.976585	15039500
919	2016-12-30	116.650002	117.199997	115.430000	115.820000	113.088043	30586300
920	2017-01-03	115.800003	116.330002	114.760002	116.150002	113.410263	28781900
921	2017-01-04	115.849998	116.510002	115.750000	116.019997	113.283333	21118100
922	2017-01-05	115.919998	116.860001	115.809998	116.610001	113.859421	22193600
923	2017-01-06	116.779999	118.160004	116.470001	117.910004	115.128761	31751900
924	2017-01-09	117.949997	119.430000	117.940002	118.989998	116.183273	33561900
925	2017-01-10	118.769997	119.379997	118.300003	119.110001	116.300438	24462100
926	2017-01-11	118.739998	119.930000	118.599998	119.750000	116.925346	27588600
927	2017-01-12	118.900002	119.300003	118.209999	119.250000	116.437141	27086200
928	2017-01-13	119.110001	119.620003	118.809998	119.040001	116.232101	26111900
929	2017-01-17	118.339996	120.239998	118.220001	120.000000	117.169449	34439800
930	2017-01-18	120.000000	120.500000	119.709999	119.989998	117.159683	23713000
931	2017-01-19	119.400002	120.089996	119.370003	119.779999	116.954636	25597300
932	2017-01-20	120.449997	120.449997	119.730003	120.000000	117.169449	32597900
933	2017-01-23	120.000000	120.809998	119.769997	120.080002	117.247566	22050200
934	2017-01-24	119.550003	120.099998	119.500000	119.970001	117.140160	23211000
935	2017-01-25	120.419998	122.099998	120.279999	121.879997	119.005104	32377600
936	2017-01-26	121.669998	122.440002	121.599998	121.940002	119.063698	26337600
937	2017-01-27	122.139999	122.349998	121.599998	121.949997	119.073456	20562900
938	2017-01-30	120.930000	121.629997	120.660004	121.629997	118.761009	30377500
939	2017-01-31	121.150002	121.389999	120.620003	121.349998	118.487602	49201000
940	2017-02-01	127.029999	130.490005	127.010002	128.750000	125.713051	111985000
941	2017-02-02	127.980003	129.389999	127.779999	128.529999	125.498253	33710400
942	2017-02-03	128.309998	129.190002	128.160004	129.080002	126.035263	24507300
943	2017-02-06	129.130005	130.500000	128.899994	130.289993	127.216721	26845900
944	2017-02-07	130.539993	132.089996	130.449997	131.529999	128.427475	38183800
945	2017-02-08	131.350006	132.220001	131.220001	132.039993	128.925446	23004100
946	2017-02-09	131.649994	132.449997	131.119995	132.419998	129.857056	28349900
947	2017-02-10	132.460007	132.940002	132.050003	132.119995	129.562866	20065500
948	2017-02-13	133.080002	133.820007	132.750000	133.289993	130.710190	23035400
949	2017-02-14	133.470001	135.089996	133.250000	135.020004	132.406754	33226200
950	2017-02-15	135.520004	136.270004	134.619995	135.509995	132.887253	35623100
951	2017-02-16	135.669998	135.899994	134.839996	135.350006	132.730377	22584600
952	2017-02-17	135.100006	135.830002	135.100006	135.720001	133.093216	22198200
953	2017-02-21	136.229996	136.750000	135.979996	136.699997	134.054214	24507200
954	2017-02-22	136.429993	137.119995	136.110001	137.110001	134.456299	20836900
955	2017-02-23	137.380005	137.479996	136.300003	136.529999	133.887512	20788200
956	2017-02-24	135.910004	136.660004	135.279999	136.660004	134.015015	21776600
957	2017-02-27	137.139999	137.440002	136.279999	136.929993	134.279785	20257400
958	2017-02-28	137.080002	137.440002	136.699997	136.990005	134.338623	23482900
959	2017-03-01	137.889999	140.149994	137.600006	139.789993	137.084412	36414600
960	2017-03-02	140.000000	140.279999	138.759995	138.960007	136.270508	26211000
961	2017-03-03	138.779999	139.830002	138.589996	139.779999	137.074615	21108100
962	2017-03-06	139.369995	139.770004	138.600006	139.339996	136.643127	21750000
963	2017-03-07	139.059998	139.979996	138.789993	139.520004	136.819656	17446300
964	2017-03-08	138.949997	139.800003	138.820007	139.000000	136.309723	18707200
965	2017-03-09	138.740005	138.789993	137.050003	138.679993	135.995895	22155900
966	2017-03-10	139.250000	139.360001	138.639999	139.139999	136.447006	19612800
967	2017-03-13	138.850006	139.429993	138.820007	139.199997	136.505829	17421700
968	2017-03-14	139.300003	139.649994	138.839996	138.990005	136.299911	15309100
969	2017-03-15	139.410004	140.750000	139.029999	140.460007	137.741470	25691800
970	2017-03-16	140.720001	141.020004	140.259995	140.690002	137.966980	19232000
971	2017-03-17	141.000000	141.000000	139.889999	139.990005	137.280563	43885000
972	2017-03-20	140.399994	141.500000	140.229996	141.460007	138.722122	21542000
973	2017-03-21	142.110001	142.800003	139.729996	139.839996	137.133453	39529900
974	2017-03-22	139.850006	141.600006	139.759995	141.419998	138.682877	25860200
975	2017-03-23	141.259995	141.580002	140.610001	140.919998	138.192551	20346300
976	2017-03-24	141.500000	141.740005	140.350006	140.639999	137.917984	22395600
977	2017-03-27	139.389999	141.220001	138.619995	140.880005	138.153336	23575100
978	2017-03-28	140.910004	144.039993	140.619995	143.800003	141.016815	33374800
979	2017-03-29	143.679993	144.490005	143.190002	144.119995	141.330612	29190000
980	2017-03-30	144.190002	144.500000	143.500000	143.929993	141.144287	21207300
981	2017-03-31	143.720001	144.270004	143.009995	143.660004	140.879517	19661700
982	2017-04-03	143.710007	144.119995	143.050003	143.699997	140.918762	19985700
983	2017-04-04	143.250000	144.889999	143.169998	144.770004	141.968033	19891400
984	2017-04-05	144.220001	145.460007	143.809998	144.020004	141.232559	27717900
985	2017-04-06	144.289993	144.520004	143.449997	143.660004	140.879517	21149000
986	2017-04-07	143.729996	144.179993	143.270004	143.339996	140.565704	16672200
987	2017-04-10	143.600006	143.880005	142.899994	143.169998	140.399017	18933400
988	2017-04-11	142.940002	143.350006	140.059998	141.630005	138.888809	30379400
989	2017-04-12	141.600006	142.149994	141.009995	141.800003	139.055542	20350000
990	2017-04-13	141.910004	142.380005	141.050003	141.050003	138.320038	17822900
991	2017-04-17	141.479996	141.880005	140.869995	141.830002	139.084946	16582100
992	2017-04-18	141.410004	142.039993	141.110001	141.199997	138.467133	14697500
993	2017-04-19	141.880005	142.000000	140.449997	140.679993	137.957184	17328400
994	2017-04-20	141.220001	142.919998	141.160004	142.440002	139.683151	23319600
995	2017-04-21	142.440002	142.679993	141.850006	142.270004	139.516418	17320900
996	2017-04-24	143.500000	143.949997	143.179993	143.639999	140.859909	17134300
997	2017-04-25	143.910004	144.899994	143.869995	144.529999	141.732681	18871500
998	2017-04-26	144.470001	144.600006	143.380005	143.679993	140.899139	20041200
999	2017-04-27	143.919998	144.160004	143.309998	143.789993	141.007004	14246300
1000	2017-04-28	144.089996	144.300003	143.270004	143.649994	140.869705	20860400
1001	2017-05-01	145.100006	147.199997	144.960007	146.580002	143.743011	33602900
1002	2017-05-02	147.539993	148.089996	146.839996	147.509995	144.654999	45352200
1003	2017-05-03	145.589996	147.490005	144.270004	147.059998	144.213715	45697000
1004	2017-05-04	146.520004	147.139999	145.809998	146.529999	143.693954	23371900
1005	2017-05-05	146.759995	148.979996	146.759995	148.960007	146.076935	27327700
1006	2017-05-08	149.029999	153.699997	149.029999	153.009995	150.048538	48752400
1007	2017-05-09	153.869995	154.880005	153.449997	153.990005	151.009598	39130400
1008	2017-05-10	153.630005	153.940002	152.110001	153.259995	150.293716	25805700
1009	2017-05-11	152.449997	154.070007	152.309998	153.949997	151.593491	27255100
1010	2017-05-12	154.699997	156.419998	154.669998	156.100006	153.710602	32527000
1011	2017-05-15	156.009995	156.649994	155.050003	155.699997	153.316727	26009700
1012	2017-05-16	155.940002	156.059998	154.720001	155.470001	153.090256	20048500
1013	2017-05-17	153.600006	154.570007	149.710007	150.250000	147.950150	50767700
1014	2017-05-18	151.270004	153.339996	151.130005	152.539993	150.205078	33568200
1015	2017-05-19	153.380005	153.979996	152.630005	153.059998	150.717133	26960800
1016	2017-05-22	154.000000	154.580002	152.910004	153.990005	151.632904	22966400
1017	2017-05-23	154.899994	154.899994	153.309998	153.800003	151.445801	19918900
1018	2017-05-24	153.839996	154.169998	152.669998	153.339996	150.992844	19178000
1019	2017-05-25	153.729996	154.350006	153.029999	153.869995	151.514725	19235600
1020	2017-05-26	154.000000	154.240005	153.309998	153.610001	151.258728	21701100
1021	2017-05-30	153.419998	154.429993	153.330002	153.669998	151.317795	20126900
1022	2017-05-31	153.970001	154.169998	152.380005	152.759995	150.421722	24451200
1023	2017-06-01	153.169998	153.330002	152.220001	153.179993	150.835281	16404100
1024	2017-06-02	153.580002	155.449997	152.889999	155.449997	153.070541	27770700
1025	2017-06-05	154.339996	154.449997	153.460007	153.929993	151.573807	25331700
1026	2017-06-06	153.899994	155.809998	153.779999	154.449997	152.085846	26624900
1027	2017-06-07	155.020004	155.979996	154.479996	155.369995	152.991776	21069600
1028	2017-06-08	155.250000	155.539993	154.399994	154.990005	152.617584	21250800
1029	2017-06-09	155.190002	155.190002	146.020004	148.979996	146.699570	64882700
1030	2017-06-12	145.740005	146.089996	142.509995	145.419998	143.194092	72307300
1031	2017-06-13	147.160004	147.449997	145.149994	146.589996	144.346161	34165400
1032	2017-06-14	147.500000	147.500000	143.839996	145.160004	142.938065	31531200
1033	2017-06-15	143.320007	144.479996	142.210007	144.289993	142.081360	32165400
1034	2017-06-16	143.779999	144.500000	142.199997	142.270004	140.092300	50361100
1035	2017-06-19	143.660004	146.740005	143.660004	146.339996	144.099991	32541400
1036	2017-06-20	146.869995	146.869995	144.940002	145.009995	142.790359	24900100
1037	2017-06-21	145.520004	146.070007	144.610001	145.869995	143.637177	21265800
1038	2017-06-22	145.770004	146.699997	145.119995	145.630005	143.400879	19106300
1039	2017-06-23	145.130005	147.160004	145.110001	146.279999	144.040924	35439400
1040	2017-06-26	147.169998	148.279999	145.380005	145.820007	143.587967	25692400
1041	2017-06-27	145.009995	146.160004	143.619995	143.729996	141.529938	24761900
1042	2017-06-28	144.490005	146.110001	143.160004	145.830002	143.597794	22082400
1043	2017-06-29	144.710007	145.130005	142.279999	143.679993	141.480713	31499400
1044	2017-06-30	144.449997	144.960007	143.779999	144.020004	141.815506	23024100
1045	2017-07-03	144.880005	145.300003	143.100006	143.500000	141.303467	14258300
1046	2017-07-05	143.690002	144.789993	142.720001	144.089996	141.884430	21569600
1047	2017-07-06	143.020004	143.500000	142.410004	142.729996	140.545258	24128800
1048	2017-07-07	142.899994	144.750000	142.899994	144.179993	141.973053	19201700
1049	2017-07-10	144.110001	145.949997	143.369995	145.059998	142.839584	21090600
1050	2017-07-11	144.729996	145.850006	144.380005	145.529999	143.302399	19781800
1051	2017-07-12	145.869995	146.179993	144.820007	145.740005	143.509186	24884500
1052	2017-07-13	145.500000	148.490005	145.440002	147.770004	145.508102	25199400
1053	2017-07-14	147.970001	149.330002	147.330002	149.039993	146.758636	20132100
1054	2017-07-17	148.820007	150.899994	148.570007	149.559998	147.270706	23793500
1055	2017-07-18	149.199997	150.130005	148.669998	150.080002	147.782761	17868800
1056	2017-07-19	150.479996	151.419998	149.949997	151.020004	148.708359	20923000
1057	2017-07-20	151.500000	151.740005	150.190002	150.339996	148.038757	17243700
1058	2017-07-21	149.990005	150.440002	148.880005	150.270004	147.969849	26252600
1059	2017-07-24	150.580002	152.440002	149.899994	152.089996	149.761978	21493200
1060	2017-07-25	151.800003	153.839996	151.800003	152.740005	150.402039	18853900
1061	2017-07-26	153.350006	153.929993	153.059998	153.460007	151.111023	15781000
1062	2017-07-27	153.750000	153.990005	147.300003	150.559998	148.255402	32476300
1063	2017-07-28	149.889999	150.229996	149.190002	149.500000	147.211624	17213700
1064	2017-07-31	149.899994	150.330002	148.130005	148.729996	146.453400	19845900
1065	2017-08-01	149.100006	150.220001	148.410004	150.050003	147.753204	35368600
1066	2017-08-02	159.279999	159.750000	156.160004	157.139999	154.734665	69936800
1067	2017-08-03	157.050003	157.210007	155.020004	155.570007	153.188705	27097300
1068	2017-08-04	156.070007	157.399994	155.690002	156.389999	153.996140	20559900
1069	2017-08-07	157.059998	158.919998	156.669998	158.809998	156.379120	21870300
1070	2017-08-08	158.600006	161.830002	158.270004	160.080002	157.629684	36205900
1071	2017-08-09	159.259995	161.270004	159.110001	161.059998	158.594666	26131500
1072	2017-08-10	159.899994	160.000000	154.630005	155.320007	153.543152	40804300
1073	2017-08-11	156.600006	158.570007	156.070007	157.479996	155.678436	26257100
1074	2017-08-14	159.320007	160.210007	158.750000	159.850006	158.021317	22122700
1075	2017-08-15	160.660004	162.199997	160.139999	161.600006	159.751297	29465500
1076	2017-08-16	161.940002	162.509995	160.149994	160.949997	159.108719	27671600
1077	2017-08-17	160.520004	160.710007	157.839996	157.860001	156.054092	27940600
1078	2017-08-18	157.860001	159.500000	156.720001	157.500000	155.698212	27428100
1079	2017-08-21	157.500000	157.889999	155.110001	157.210007	155.411530	26368500
1080	2017-08-22	158.229996	160.000000	158.020004	159.779999	157.952118	21604600
1081	2017-08-23	159.070007	160.470001	158.880005	159.979996	158.149826	19399100
1082	2017-08-24	160.429993	160.740005	158.550003	159.270004	157.447952	19818900
1083	2017-08-25	159.649994	160.559998	159.270004	159.860001	158.031189	25480100
1084	2017-08-28	160.139999	162.000000	159.929993	161.470001	159.622787	25966000
1085	2017-08-29	160.100006	163.119995	160.000000	162.910004	161.046326	29516900
1086	2017-08-30	163.800003	163.889999	162.610001	163.350006	161.481277	27269600
1087	2017-08-31	163.639999	164.520004	163.479996	164.000000	162.123840	26785100
1088	2017-09-01	164.800003	164.940002	163.630005	164.050003	162.173279	16591100
1089	2017-09-05	163.750000	164.250000	160.559998	162.080002	160.225815	29468500
1090	2017-09-06	162.710007	162.990005	160.520004	161.910004	160.057755	21651700
1091	2017-09-07	162.089996	162.240005	160.360001	161.259995	159.415192	21928500
1092	2017-09-08	160.860001	161.149994	158.529999	158.630005	156.815277	28611500
1093	2017-09-11	160.500000	162.050003	159.889999	161.500000	159.652451	31085900
1094	2017-09-12	162.610001	163.960007	158.770004	160.860001	159.019760	71714000
1095	2017-09-13	159.869995	159.960007	157.910004	159.649994	157.823593	44907400
1096	2017-09-14	158.990005	159.399994	158.089996	158.279999	156.469269	23760700
1097	2017-09-15	158.470001	160.970001	158.000000	159.880005	158.050964	49114600
1098	2017-09-18	160.110001	160.500000	158.000000	158.669998	156.854813	28269400
1099	2017-09-19	159.509995	159.770004	158.440002	158.729996	156.914124	20810600
1100	2017-09-20	157.899994	158.259995	153.830002	156.070007	154.284561	52951400
1101	2017-09-21	155.800003	155.800003	152.750000	153.389999	151.635208	37511700
1102	2017-09-22	151.539993	152.270004	150.559998	151.889999	150.152390	46645400
1103	2017-09-25	149.990005	151.830002	149.160004	150.550003	148.827698	44387300
1104	2017-09-26	151.779999	153.919998	151.690002	153.139999	151.388062	36660000
1105	2017-09-27	153.800003	154.720001	153.539993	154.229996	152.465607	25504200
1106	2017-09-28	153.889999	154.279999	152.699997	153.279999	151.526474	22005500
1107	2017-09-29	153.210007	154.130005	152.000000	154.119995	152.356857	26299800
1108	2017-10-02	154.259995	154.449997	152.720001	153.809998	152.050415	18698800
1109	2017-10-03	154.009995	155.089996	153.910004	154.479996	152.712738	16230300
1110	2017-10-04	153.630005	153.860001	152.460007	153.479996	151.724197	20163800
1111	2017-10-05	154.179993	155.440002	154.050003	155.389999	153.612335	21283800
1112	2017-10-06	154.970001	155.490005	154.559998	155.300003	153.523361	17407600
1113	2017-10-09	155.809998	156.729996	155.490005	155.839996	154.057175	16262900
1114	2017-10-10	156.059998	158.000000	155.100006	155.899994	154.116486	15617000
1115	2017-10-11	155.970001	156.979996	155.750000	156.550003	154.759079	16905600
1116	2017-10-12	156.350006	157.369995	155.729996	156.000000	154.215363	16125100
1117	2017-10-13	156.729996	157.279999	156.410004	156.990005	155.194031	16394200
1118	2017-10-16	157.899994	160.000000	157.649994	159.880005	158.050964	24121500
1119	2017-10-17	159.779999	160.869995	159.229996	160.470001	158.634216	18997300
1120	2017-10-18	160.419998	160.710007	159.600006	159.759995	157.932343	16374200
1121	2017-10-19	156.750000	157.080002	155.020004	155.979996	154.195572	42584200
1122	2017-10-20	156.610001	157.750000	155.960007	156.250000	154.462494	23974100
1123	2017-10-23	156.889999	157.690002	155.500000	156.169998	154.383408	21984300
1124	2017-10-24	156.289993	157.419998	156.199997	157.100006	155.302765	17757200
1125	2017-10-25	156.910004	157.550003	155.270004	156.410004	154.620682	21207100
1126	2017-10-26	157.229996	157.830002	156.779999	157.410004	155.609222	17000500
1127	2017-10-27	159.289993	163.600006	158.699997	163.050003	161.184708	44454200
1128	2017-10-30	163.889999	168.070007	163.720001	166.720001	164.812729	44700800
1129	2017-10-31	167.899994	169.649994	166.940002	169.039993	167.106186	36046800
1130	2017-11-01	169.869995	169.940002	165.610001	166.889999	164.980774	33637800
1131	2017-11-02	166.600006	168.500000	165.279999	168.110001	166.186829	41393400
1132	2017-11-03	174.000000	174.259995	171.119995	172.500000	170.526596	59398600
1133	2017-11-06	172.369995	174.990005	171.720001	174.250000	172.256577	35026300
1134	2017-11-07	173.910004	175.250000	173.600006	174.809998	172.810165	24361500
1135	2017-11-08	174.660004	176.240005	174.330002	176.240005	174.223831	24409500
1136	2017-11-09	175.110001	176.100006	173.139999	175.880005	173.867950	29482600
1137	2017-11-10	175.110001	175.380005	174.270004	174.669998	173.292511	25145500
1138	2017-11-13	173.500000	174.500000	173.399994	173.970001	172.598022	16982100
1139	2017-11-14	173.039993	173.479996	171.179993	171.339996	169.988754	24782500
1140	2017-11-15	169.970001	170.320007	168.380005	169.080002	167.746582	29158100
1141	2017-11-16	171.179993	171.869995	170.300003	171.100006	169.750671	23637500
1142	2017-11-17	171.039993	171.389999	169.639999	170.149994	168.808151	21899500
1143	2017-11-20	170.289993	170.559998	169.559998	169.979996	168.639496	16262400
1144	2017-11-21	170.779999	173.699997	170.779999	173.139999	171.774567	25131300
1145	2017-11-22	173.360001	175.000000	173.050003	174.960007	173.580231	25588900
1146	2017-11-24	175.100006	175.500000	174.649994	174.970001	173.590149	14026700
1147	2017-11-27	175.050003	175.080002	173.339996	174.089996	172.717072	20716800
1148	2017-11-28	174.300003	174.869995	171.860001	173.070007	171.705139	26428800
1149	2017-11-29	172.630005	172.919998	167.160004	169.479996	168.143433	41666400
1150	2017-11-30	170.429993	172.139999	168.440002	171.850006	170.494751	41527200
1151	2017-12-01	169.949997	171.669998	168.500000	171.050003	169.701050	39759300
1152	2017-12-04	172.479996	172.619995	169.630005	169.800003	168.460922	32542400
1153	2017-12-05	169.059998	171.520004	168.399994	169.639999	168.302170	27350200
1154	2017-12-06	167.500000	170.199997	166.460007	169.009995	167.677139	28560000
1155	2017-12-07	169.029999	170.440002	168.910004	169.320007	167.984711	25673300
1156	2017-12-08	170.490005	171.000000	168.820007	169.369995	168.034302	23355200
1157	2017-12-11	169.199997	172.889999	168.789993	172.669998	171.308289	35273800
1158	2017-12-12	172.149994	172.389999	171.460007	171.699997	170.345932	19409200
1159	2017-12-13	172.500000	173.539993	172.000000	172.270004	170.911438	23818400
1160	2017-12-14	172.399994	173.130005	171.649994	172.220001	170.861832	20476500
1161	2017-12-15	173.630005	174.169998	172.460007	173.970001	172.598022	40169300
1162	2017-12-18	174.880005	177.199997	174.860001	176.419998	175.028717	29421100
1163	2017-12-19	175.029999	175.389999	174.089996	174.539993	173.163528	27436400
1164	2017-12-20	174.869995	175.419998	173.250000	174.350006	172.975037	23475600
1165	2017-12-21	174.169998	176.020004	174.100006	175.009995	173.629822	20949900
1166	2017-12-22	174.679993	175.419998	174.500000	175.009995	173.629822	16349400
1167	2017-12-26	170.800003	171.470001	169.679993	170.570007	169.224838	33185500
1168	2017-12-27	170.100006	170.779999	169.710007	170.600006	169.254608	21498200
1169	2017-12-28	171.000000	171.850006	170.479996	171.080002	169.730820	16480200
1170	2017-12-29	170.520004	170.589996	169.220001	169.229996	167.895416	25999900
1171	2018-01-02	170.160004	172.300003	169.259995	172.259995	170.901505	25555900
1172	2018-01-03	172.529999	174.550003	171.960007	172.229996	170.871735	29517900
1173	2018-01-04	172.539993	173.470001	172.080002	173.029999	171.665436	22434600
1174	2018-01-05	173.440002	175.369995	173.050003	175.000000	173.619904	23660000
1175	2018-01-08	174.350006	175.610001	173.929993	174.350006	172.975037	20567800
1176	2018-01-09	174.550003	175.059998	173.410004	174.330002	172.955200	21584000
1177	2018-01-10	173.160004	174.300003	173.000000	174.289993	172.915497	23959900
1178	2018-01-11	174.589996	175.490005	174.490005	175.279999	173.897705	18667700
1179	2018-01-12	176.179993	177.360001	175.649994	177.089996	175.693420	25418100
1180	2018-01-16	177.899994	179.389999	176.139999	176.190002	174.800537	29565900
1181	2018-01-17	176.149994	179.250000	175.070007	179.100006	177.687576	34386800
1182	2018-01-18	179.369995	180.100006	178.250000	179.259995	177.846313	31193400
1183	2018-01-19	178.610001	179.580002	177.410004	178.460007	177.052628	32425100
1184	2018-01-22	177.300003	177.779999	176.600006	177.000000	175.604141	27108600
1185	2018-01-23	177.300003	179.440002	176.820007	177.039993	175.643814	32689100
1186	2018-01-24	177.250000	177.300003	173.199997	174.220001	172.846054	51105100
1187	2018-01-25	174.509995	174.949997	170.529999	171.110001	169.760574	41529000
1188	2018-01-26	172.000000	172.000000	170.059998	171.509995	170.157425	39143000
1189	2018-01-29	170.160004	170.160004	167.070007	167.960007	166.635422	50640400
1190	2018-01-30	165.529999	167.369995	164.699997	166.970001	165.653244	46048200
1191	2018-01-31	166.869995	168.440002	166.500000	167.429993	166.109604	32478900
1192	2018-02-01	167.169998	168.619995	166.759995	167.779999	166.456848	47230800
1193	2018-02-02	166.000000	166.800003	160.100006	160.500000	159.234253	86593800
1194	2018-02-05	159.100006	163.880005	156.000000	156.490005	155.255890	72738500
1195	2018-02-06	154.830002	163.720001	154.000000	163.029999	161.744293	68243800
1196	2018-02-07	163.089996	163.399994	159.070007	159.539993	158.281815	51608600
1197	2018-02-08	160.289993	161.000000	155.029999	155.149994	153.926437	54390500
1198	2018-02-09	157.070007	157.889999	150.240005	156.410004	155.809189	70672600
1199	2018-02-12	158.500000	163.889999	157.509995	162.710007	162.084991	60819500
1200	2018-02-13	161.949997	164.750000	161.649994	164.339996	163.708725	32549200
1201	2018-02-14	163.039993	167.539993	162.880005	167.369995	166.727081	40644900
1202	2018-02-15	169.789993	173.089996	169.000000	172.990005	172.325500	51147200
1203	2018-02-16	172.360001	174.820007	171.770004	172.429993	171.767639	40176100
1204	2018-02-20	172.050003	174.259995	171.419998	171.850006	171.189880	33930500
1205	2018-02-21	172.830002	174.119995	171.009995	171.070007	170.412872	37471600
1206	2018-02-22	171.800003	173.949997	171.710007	172.500000	171.837372	30991900
1207	2018-02-23	173.669998	175.649994	173.539993	175.500000	174.825851	33812400
1208	2018-02-26	176.350006	179.389999	176.210007	178.970001	178.282532	38162200
1209	2018-02-27	179.100006	180.479996	178.160004	178.389999	177.704758	38928100
1210	2018-02-28	179.259995	180.619995	178.050003	178.119995	177.435791	37782100
1211	2018-03-01	178.539993	179.779999	172.660004	175.000000	174.327774	48802000
1212	2018-03-02	172.800003	176.300003	172.449997	176.210007	175.533142	38454000
1213	2018-03-05	175.210007	177.740005	174.520004	176.820007	176.140793	28401400
1214	2018-03-06	177.910004	178.250000	176.130005	176.669998	175.991364	23788500
1215	2018-03-07	174.940002	175.850006	174.270004	175.029999	174.357666	31703500
1216	2018-03-08	175.479996	177.119995	175.070007	176.940002	176.260330	23774100
1217	2018-03-09	177.960007	180.000000	177.389999	179.979996	179.288635	32185200
1218	2018-03-12	180.289993	182.389999	180.210007	181.720001	181.021957	32207100
1219	2018-03-13	182.589996	183.500000	179.240005	179.970001	179.278687	31693500
1220	2018-03-14	180.320007	180.520004	177.809998	178.440002	177.754562	29368400
1221	2018-03-15	178.500000	180.240005	178.070007	178.649994	177.963745	22743800
1222	2018-03-16	178.649994	179.119995	177.619995	178.020004	177.336182	39404700
1223	2018-03-19	177.320007	177.470001	173.660004	175.300003	174.626633	33446800
1224	2018-03-20	175.240005	176.800003	174.940002	175.240005	174.566864	19649400
1225	2018-03-21	175.039993	175.089996	171.259995	171.270004	170.612106	37054900
1226	2018-03-22	170.000000	172.679993	168.600006	168.850006	168.201401	41490800
1227	2018-03-23	168.389999	169.919998	164.940002	164.940002	164.306427	41028800
1228	2018-03-26	168.070007	173.100006	166.440002	172.770004	172.106354	37541200
1229	2018-03-27	173.679993	175.149994	166.919998	168.339996	167.693359	40922600
1230	2018-03-28	167.250000	170.020004	165.190002	166.479996	165.840500	41668500
1231	2018-03-29	167.809998	171.750000	166.899994	167.779999	167.135513	38398500
1232	2018-04-02	166.639999	168.940002	164.470001	166.679993	166.039734	37586800
1233	2018-04-03	167.639999	168.750000	164.880005	168.389999	167.743164	30278000
1234	2018-04-04	164.880005	172.009995	164.770004	171.610001	170.950806	34605500
1235	2018-04-05	172.580002	174.229996	172.080002	172.800003	172.136230	26933200
1236	2018-04-06	170.970001	172.479996	168.199997	168.380005	167.733215	35005300
1237	2018-04-09	169.880005	173.089996	169.850006	170.050003	169.396790	29017700
1238	2018-04-10	173.000000	174.000000	171.529999	173.250000	172.584503	28408600
1239	2018-04-11	172.229996	173.919998	171.699997	172.440002	171.777618	22431600
1240	2018-04-12	173.410004	175.000000	173.039993	174.139999	173.471085	22889300
1241	2018-04-13	174.779999	175.839996	173.850006	174.729996	174.058807	25124300
1242	2018-04-16	175.029999	176.190002	174.830002	175.820007	175.144638	21578400
1243	2018-04-17	176.490005	178.940002	176.410004	178.240005	177.555328	26605400
1244	2018-04-18	177.809998	178.820007	176.880005	177.839996	177.156860	20754500
1245	2018-04-19	173.759995	175.389999	172.660004	172.800003	172.136230	34808800
1246	2018-04-20	170.600006	171.220001	165.429993	165.720001	165.083420	65491100
1247	2018-04-23	166.830002	166.919998	164.089996	165.240005	164.605270	36515500
1248	2018-04-24	165.669998	166.330002	161.220001	162.940002	162.314102	33692000
1249	2018-04-25	162.619995	165.419998	162.410004	163.649994	163.021362	28382100
1250	2018-04-26	164.119995	165.729996	163.369995	164.220001	163.589188	27963000
1251	2018-04-27	164.000000	164.330002	160.630005	162.320007	161.696487	35655800
1252	2018-04-30	162.130005	167.259995	161.839996	165.259995	164.625183	42427400
1253	2018-05-01	166.410004	169.199997	165.270004	169.100006	168.450439	53569400
1254	2018-05-02	175.229996	177.750000	173.800003	176.570007	175.891754	66539400
1255	2018-05-03	175.880005	177.500000	174.440002	176.889999	176.210510	34068200
1256	2018-05-04	178.250000	184.250000	178.169998	183.830002	183.123856	56201300
1257	2018-05-07	185.179993	187.669998	184.750000	185.160004	184.448746	42451400
1258	2018-05-08	184.990005	186.220001	183.669998	186.050003	185.335327	28402800
1259	2018-05-09	186.550003	187.399994	185.220001	187.360001	186.640305	23211200
1260	2018-05-10	187.740005	190.369995	187.649994	190.039993	189.309998	27989300
1261	2018-05-11	189.490005	190.059998	187.449997	188.589996	188.589996	25806600