d3/examples/ibm.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-05-13	204.179993	204.470001	202.220001	202.470001	169.120773	3648400
3	2013-05-14	202.089996	203.669998	202.080002	203.210007	169.738922	3699700
4	2013-05-15	202.250000	203.679993	202.039993	203.320007	169.830826	4028100
5	2013-05-16	204.000000	206.589996	204.000000	204.690002	170.975159	4507000
6	2013-05-17	205.250000	209.500000	204.990005	208.440002	174.107468	5704100
7	2013-05-20	208.020004	209.149994	207.419998	207.600006	173.405838	3614500
8	2013-05-21	207.240005	209.479996	207.000000	208.649994	174.282883	2982900
9	2013-05-22	208.500000	210.149994	206.119995	206.990005	172.896301	5186800
10	2013-05-23	205.479996	208.610001	205.130005	206.160004	172.203003	5179100
11	2013-05-24	204.690002	206.429993	204.419998	205.720001	171.835480	3295800
12	2013-05-28	207.440002	208.589996	207.160004	207.779999	173.556168	4011500
13	2013-05-29	206.220001	208.419998	206.039993	207.919998	173.673111	3439400
14	2013-05-30	206.970001	210.990005	206.970001	209.360001	174.875916	4399700
15	2013-05-31	208.589996	211.979996	208.020004	208.020004	173.756699	4949000
16	2013-06-03	208.250000	210.050003	207.330002	208.949997	174.533478	3322000
17	2013-06-04	208.600006	209.000000	205.080002	206.190002	172.228027	3598300
18	2013-06-05	205.160004	206.289993	202.399994	202.740005	169.346329	4215400
19	2013-06-06	203.000000	204.199997	201.470001	203.800003	170.231720	3679400
20	2013-06-07	204.850006	206.350006	204.110001	206.350006	172.361710	2953400
21	2013-06-10	206.970001	206.979996	204.899994	205.020004	171.250809	2652300
22	2013-06-11	203.169998	205.949997	202.509995	203.979996	170.382080	2814400
23	2013-06-12	204.589996	205.229996	200.509995	201.199997	168.059998	3409800
24	2013-06-13	201.009995	204.399994	200.339996	203.770004	170.206680	2899500
25	2013-06-14	203.970001	204.740005	201.809998	202.199997	168.895294	2804500
26	2013-06-17	203.440002	205.169998	202.550003	203.039993	169.596893	3219900
27	2013-06-18	203.020004	206.089996	202.869995	204.869995	171.125488	3277800
28	2013-06-19	204.440002	205.029999	201.929993	201.940002	168.678101	2846100
29	2013-06-20	200.669998	201.699997	197.279999	197.350006	164.844131	4514800
30	2013-06-21	198.500000	198.520004	193.539993	195.460007	163.265457	8914800
31	2013-06-24	193.990005	194.910004	191.339996	193.539993	161.661667	4356200
32	2013-06-25	195.309998	195.589996	193.149994	194.979996	162.864456	3846200
33	2013-06-26	195.970001	196.229996	194.500000	194.860001	162.764267	3320200
34	2013-06-27	196.050003	196.899994	195.289993	195.649994	163.424133	3514200
35	2013-06-28	191.729996	192.660004	188.410004	191.110001	159.631943	10055800
36	2013-07-01	192.149994	193.800003	191.119995	191.279999	159.773911	4442400
37	2013-07-02	190.779999	193.229996	190.259995	191.500000	159.957672	3657700
38	2013-07-03	190.979996	194.220001	190.509995	193.250000	161.419464	1872600
39	2013-07-05	194.490005	195.160004	192.350006	194.929993	162.822723	2405400
40	2013-07-08	195.600006	195.779999	194.610001	194.979996	162.864456	2947500
41	2013-07-09	191.880005	192.800003	190.779999	191.300003	159.790619	5204200
42	2013-07-10	191.509995	193.429993	191.270004	192.250000	160.584167	3892000
43	2013-07-11	193.779999	194.110001	192.610001	192.800003	161.043579	4177500
44	2013-07-12	193.070007	193.699997	191.589996	192.070007	160.433838	4494700
45	2013-07-15	192.419998	194.889999	191.679993	194.000000	162.045898	5674700
46	2013-07-16	194.039993	194.580002	192.679993	193.850006	161.920654	3745300
47	2013-07-17	194.720001	194.889999	193.029999	194.550003	162.505341	6868400
48	2013-07-18	198.270004	200.940002	195.990005	197.990005	165.378708	8393400
49	2013-07-19	197.910004	197.990005	193.240005	193.539993	161.661667	6997600
50	2013-07-22	193.399994	195.789993	193.279999	194.089996	162.121063	3398000
51	2013-07-23	194.210007	196.429993	194.100006	194.979996	162.864456	2863800
52	2013-07-24	195.949997	197.300003	195.860001	196.610001	164.226028	2957900
53	2013-07-25	196.300003	197.830002	195.660004	197.220001	164.735489	3014300
54	2013-07-26	196.589996	197.369995	195.000000	197.350006	164.844131	2485100
55	2013-07-29	196.830002	197.190002	195.529999	196.210007	163.891891	2113700
56	2013-07-30	196.990005	197.830002	195.809998	196.009995	163.724869	2663200
57	2013-07-31	194.490005	196.910004	194.490005	195.039993	162.914627	3810000
58	2013-08-01	196.649994	197.169998	195.410004	195.809998	163.557785	2877700
59	2013-08-02	195.500000	195.500000	193.220001	195.160004	163.014847	3874000
60	2013-08-05	195.160004	195.880005	194.350006	195.500000	163.298859	2490900
61	2013-08-06	192.259995	192.509995	190.270004	190.990005	159.531708	5938500
62	2013-08-07	189.600006	189.929993	188.050003	188.559998	158.289291	3901700
63	2013-08-08	189.449997	189.869995	186.789993	187.929993	157.760422	4547600
64	2013-08-09	188.000000	189.160004	187.000000	187.820007	157.668106	3249600
65	2013-08-12	186.970001	189.559998	186.889999	189.089996	158.734192	3026500
66	2013-08-13	189.539993	189.990005	187.559998	188.419998	158.171738	3542900
67	2013-08-14	188.580002	188.929993	187.300003	187.529999	157.424667	2892300
68	2013-08-15	186.229996	187.000000	185.449997	185.789993	155.963959	3692400
69	2013-08-16	185.539993	186.460007	185.339996	185.339996	155.586227	3426400
70	2013-08-19	185.300003	186.500000	183.979996	184.229996	154.654388	3248900
71	2013-08-20	184.369995	185.630005	183.169998	184.559998	154.931458	3117800
72	2013-08-21	184.669998	186.570007	184.279999	184.860001	155.183273	3551000
73	2013-08-22	185.649994	186.250000	184.250000	185.190002	155.460281	2354300
74	2013-08-23	185.339996	185.740005	184.570007	185.419998	155.653366	2292700
75	2013-08-26	185.270004	187.000000	184.679993	184.740005	155.082581	2170400
76	2013-08-27	183.630005	184.500000	182.570007	182.740005	153.403625	3190700
77	2013-08-28	182.679993	183.470001	181.100006	182.160004	152.916718	3979200
78	2013-08-29	181.960007	183.699997	181.440002	182.639999	153.319626	2980900
79	2013-08-30	182.750000	182.990005	181.509995	182.270004	153.009048	2731000
80	2013-09-03	183.630005	184.320007	182.509995	183.960007	154.427765	3487200
81	2013-09-04	183.580002	184.190002	182.309998	183.130005	153.731003	2597900
82	2013-09-05	183.350006	185.000000	183.070007	184.149994	154.587265	2867600
83	2013-09-06	184.649994	184.990005	182.649994	183.029999	153.647034	2903500
84	2013-09-09	183.679993	185.490005	183.309998	184.979996	155.283981	3017200
85	2013-09-10	187.199997	187.649994	186.369995	186.600006	156.643967	3149600
86	2013-09-11	186.830002	190.869995	186.820007	190.699997	160.085739	4962900
87	2013-09-12	190.960007	191.320007	189.850006	190.729996	160.110916	3354800
88	2013-09-13	191.210007	193.100006	191.000000	192.169998	161.319748	3710400
89	2013-09-16	193.699997	194.809998	192.610001	193.149994	162.142441	3902400
90	2013-09-17	193.419998	194.149994	191.830002	192.160004	161.311340	2930900
91	2013-09-18	192.600006	194.889999	192.000000	194.419998	163.208542	3841800
92	2013-09-19	194.179993	194.889999	193.220001	193.389999	162.343903	3178100
93	2013-09-20	193.960007	194.429993	190.020004	190.020004	159.514877	8525900
94	2013-09-23	190.059998	192.410004	189.330002	190.990005	160.329193	3340800
95	2013-09-24	190.929993	191.559998	189.660004	189.970001	159.472931	3085300
96	2013-09-25	190.139999	190.619995	188.500000	189.470001	159.053192	2654500
97	2013-09-26	190.100006	191.759995	189.460007	190.220001	159.682800	2093600
98	2013-09-27	188.869995	188.940002	186.449997	186.919998	156.912552	3905500
99	2013-09-30	185.559998	186.740005	184.339996	185.179993	155.451874	3978200
100	2013-10-01	185.339996	186.649994	184.649994	186.380005	156.459244	2681200
101	2013-10-02	185.539993	186.309998	184.410004	184.960007	155.267227	3617100
102	2013-10-03	184.699997	184.960007	183.000000	183.860001	154.343811	3211800
103	2013-10-04	184.169998	185.130005	183.580002	184.100006	154.545273	2863600
104	2013-10-07	181.850006	183.309998	181.850006	182.009995	152.790771	3966400
105	2013-10-08	181.889999	181.990005	178.710007	178.720001	150.028931	5578300
106	2013-10-09	179.369995	181.669998	179.100006	181.320007	152.211594	4423500
107	2013-10-10	183.169998	184.770004	182.360001	184.770004	155.107712	3658900
108	2013-10-11	185.250000	186.229996	184.119995	186.160004	156.274597	3232600
109	2013-10-14	185.410004	186.990005	184.419998	186.970001	156.954544	2663100
110	2013-10-15	185.740005	185.940002	184.220001	184.660004	155.015381	3365100
111	2013-10-16	185.419998	186.729996	184.990005	186.729996	156.753082	6718000
112	2013-10-17	173.839996	177.000000	172.570007	174.830002	146.763412	22368900
113	2013-10-18	174.800003	175.000000	173.250000	173.779999	145.881989	10548000
114	2013-10-21	174.419998	174.750000	172.630005	172.860001	145.109711	7098700
115	2013-10-22	173.350006	175.570007	172.949997	174.970001	146.880997	6977300
116	2013-10-23	175.089996	175.990005	174.399994	175.770004	147.552536	5409400
117	2013-10-24	176.429993	177.889999	176.250000	177.800003	149.256638	5533300
118	2013-10-25	178.429993	179.100006	176.259995	176.850006	148.459137	4842800
119	2013-10-28	177.039993	177.889999	176.199997	177.350006	148.878906	3712700
120	2013-10-29	177.619995	182.320007	177.500000	182.119995	152.883133	8904600
121	2013-10-30	181.690002	182.179993	179.860001	180.149994	151.229370	5273700
122	2013-10-31	179.649994	181.669998	179.039993	179.210007	150.440308	4318100
123	2013-11-01	179.809998	180.339996	178.880005	179.229996	150.457092	3644500
124	2013-11-04	179.899994	180.800003	179.339996	180.270004	151.330170	3483300
125	2013-11-05	179.539993	179.800003	177.710007	177.850006	149.298630	6096800
126	2013-11-06	177.910004	179.750000	177.779999	179.190002	151.231308	4560700
127	2013-11-07	179.600006	181.389999	179.600006	180.000000	151.914948	5219500
128	2013-11-08	178.830002	180.080002	177.350006	179.990005	151.906494	6275000
129	2013-11-11	180.190002	183.389999	180.039993	182.880005	154.345581	5222300
130	2013-11-12	182.529999	184.050003	182.259995	183.070007	154.505905	4258500
131	2013-11-13	182.270004	183.550003	181.589996	183.550003	154.911041	4704400
132	2013-11-14	180.479996	183.199997	179.660004	182.210007	153.780136	6321500
133	2013-11-15	182.380005	183.279999	181.160004	183.190002	154.607224	5176100
134	2013-11-18	183.520004	184.990005	183.270004	184.470001	155.687500	5344900
135	2013-11-19	184.630005	186.199997	184.149994	185.250000	156.345810	4577000
136	2013-11-20	185.220001	186.240005	184.649994	185.190002	156.295135	3645800
137	2013-11-21	185.539993	185.750000	183.410004	184.130005	155.400528	4459500
138	2013-11-22	183.500000	184.990005	179.919998	181.300003	153.012115	7610200
139	2013-11-25	180.250000	180.750000	177.820007	178.940002	151.020325	7161900
140	2013-11-26	178.669998	178.940002	177.309998	177.309998	149.644653	5756000
141	2013-11-27	177.830002	180.179993	177.820007	178.970001	151.045670	4596500
142	2013-11-29	179.210007	180.759995	179.000000	179.679993	151.644882	2870500
143	2013-12-02	179.460007	179.589996	177.119995	177.479996	149.788132	4560000
144	2013-12-03	177.000000	178.229996	175.639999	176.080002	148.606598	5864000
145	2013-12-04	175.369995	177.500000	175.160004	175.740005	148.319626	5267400
146	2013-12-05	176.149994	176.860001	175.279999	176.080002	148.606598	4384900
147	2013-12-06	176.699997	178.000000	176.009995	177.669998	149.948502	4739800
148	2013-12-09	177.990005	178.149994	176.830002	177.460007	149.771255	3796600
149	2013-12-10	176.899994	177.669998	176.059998	177.119995	149.484299	4127800
150	2013-12-11	177.000000	177.759995	175.100006	175.199997	147.863846	4090400
151	2013-12-12	175.059998	175.800003	173.300003	173.369995	146.319412	5671600
152	2013-12-13	173.520004	174.380005	172.729996	172.800003	145.838379	4184400
153	2013-12-16	173.220001	178.350006	172.729996	177.850006	150.100388	7517000
154	2013-12-17	177.360001	177.490005	175.119995	175.759995	148.336487	5471900
155	2013-12-18	176.449997	178.740005	174.850006	178.699997	150.817795	5697700
156	2013-12-19	177.880005	180.539993	177.880005	180.220001	152.100647	5927000
157	2013-12-20	180.119995	182.000000	180.020004	180.020004	151.931824	7653500
158	2013-12-23	181.050003	182.929993	180.610001	182.229996	153.796982	4079900
159	2013-12-24	181.960007	183.500000	181.910004	183.220001	154.632553	1613600
160	2013-12-26	183.559998	185.559998	183.509995	185.350006	156.430191	3325700
161	2013-12-27	185.839996	186.500000	184.559998	185.080002	156.202316	3381600
162	2013-12-30	185.320007	186.699997	184.669998	186.410004	157.324799	3018600
163	2013-12-31	186.490005	187.789993	186.300003	187.570007	158.303802	3619700
164	2014-01-02	187.210007	187.399994	185.199997	185.529999	156.582123	4546500
165	2014-01-03	185.830002	187.350006	185.300003	186.639999	157.518921	4063200
166	2014-01-06	187.149994	187.360001	185.300003	186.000000	156.978806	4067800
167	2014-01-07	186.389999	190.350006	186.380005	189.710007	160.109924	5932300
168	2014-01-08	189.330002	189.419998	187.259995	187.970001	158.641418	4603700
169	2014-01-09	189.020004	189.500000	186.550003	187.380005	158.143494	4321300
170	2014-01-10	188.309998	188.570007	186.279999	187.259995	158.042160	4022400
171	2014-01-13	186.259995	186.949997	183.860001	184.160004	155.425858	5784700
172	2014-01-14	185.059998	186.429993	183.880005	185.919998	156.911270	4619200
173	2014-01-15	185.820007	188.649994	185.490005	187.740005	158.447311	4816500
174	2014-01-16	187.529999	188.990005	186.800003	188.759995	159.308151	4770300
175	2014-01-17	188.039993	190.809998	187.860001	190.089996	160.430588	7644600
176	2014-01-21	190.229996	190.389999	186.789993	188.429993	159.029648	11076300
177	2014-01-22	181.279999	183.500000	179.669998	182.250000	153.813889	13796100
178	2014-01-23	181.429993	183.720001	180.710007	182.729996	154.218979	6973900
179	2014-01-24	181.250000	182.809998	179.639999	179.639999	151.611130	6890600
180	2014-01-27	179.610001	179.649994	177.660004	177.899994	150.142563	5208600
181	2014-01-28	178.050003	178.449997	176.160004	176.850006	149.256424	5333300
182	2014-01-29	175.979996	178.529999	175.889999	176.399994	148.876648	4970900
183	2014-01-30	177.169998	177.860001	176.360001	177.360001	149.686859	4853700
184	2014-01-31	176.110001	177.839996	175.339996	176.679993	149.112961	5193400
185	2014-02-03	176.020004	176.020004	172.720001	172.899994	145.922699	7186800
186	2014-02-04	173.529999	173.750000	172.360001	172.839996	145.872101	4349800
187	2014-02-05	172.190002	174.970001	172.190002	174.240005	147.053696	4712300
188	2014-02-06	173.970001	174.850006	173.789993	174.669998	148.224747	4292200
189	2014-02-07	175.639999	177.559998	175.070007	177.250000	150.414139	4692900
190	2014-02-10	176.970001	177.649994	176.250000	177.139999	150.320786	3540400
191	2014-02-11	176.809998	180.389999	176.800003	179.699997	152.493164	4647300
192	2014-02-12	179.520004	181.250000	179.259995	180.240005	152.951431	3983000
193	2014-02-13	178.220001	182.360001	177.860001	181.839996	154.309158	4482000
194	2014-02-14	181.259995	184.429993	180.990005	183.690002	155.879120	4659900
195	2014-02-18	183.179993	184.000000	182.320007	183.190002	155.454788	4435200
196	2014-02-19	182.740005	185.649994	182.410004	182.949997	155.251144	4671500
197	2014-02-20	182.960007	184.860001	182.789993	184.259995	156.362793	4968200
198	2014-02-21	184.250000	185.710007	182.619995	182.789993	155.115356	5699300
199	2014-02-24	182.820007	185.160004	182.820007	183.449997	155.675446	4595300
200	2014-02-25	183.520004	184.600006	182.880005	183.229996	155.488693	3902300
201	2014-02-26	183.940002	185.279999	183.559998	184.059998	156.193085	3740700
202	2014-02-27	183.830002	185.949997	183.809998	185.270004	157.219879	3827800
203	2014-02-28	185.380005	186.119995	183.649994	185.169998	157.135040	4667900
204	2014-03-03	183.330002	184.639999	182.820007	184.259995	156.362793	3950100
205	2014-03-04	185.809998	187.160004	185.679993	186.440002	158.212753	4733000
206	2014-03-05	186.570007	187.949997	186.399994	187.139999	158.806747	3485200
207	2014-03-06	187.369995	188.389999	186.899994	187.639999	159.231094	3817300
208	2014-03-07	188.350006	188.919998	187.179993	187.679993	159.264999	4117800
209	2014-03-10	187.550003	188.369995	185.850006	186.389999	158.170288	4591200
210	2014-03-11	187.410004	188.449997	186.039993	186.759995	158.484268	4229500
211	2014-03-12	186.009995	187.449997	185.889999	186.220001	158.026047	4833000
212	2014-03-13	186.410004	187.000000	183.710007	183.899994	156.057312	4913200
213	2014-03-14	183.889999	184.289993	182.210007	182.210007	154.623184	5490300
214	2014-03-17	182.660004	186.350006	182.660004	185.809998	157.678116	4938100
215	2014-03-18	185.990005	187.899994	185.539993	186.809998	158.526718	3961300
216	2014-03-19	185.600006	186.699997	183.500000	184.710007	156.744659	4323900
217	2014-03-20	184.470001	188.259995	184.169998	187.899994	159.451691	5062600
218	2014-03-21	188.500000	188.699997	186.399994	186.669998	158.407898	12535200
219	2014-03-24	187.429993	189.440002	187.369995	188.250000	159.748718	5738500
220	2014-03-25	188.759995	195.399994	188.699997	195.039993	165.510681	10912700
221	2014-03-26	194.979996	195.630005	191.960007	192.619995	163.457077	6851700
222	2014-03-27	191.910004	192.669998	189.320007	189.830002	161.089508	6767700
223	2014-03-28	189.940002	192.619995	189.110001	190.449997	161.615631	5194400
224	2014-03-31	191.639999	193.770004	191.399994	192.490005	163.346741	8537300
225	2014-04-01	193.119995	195.130005	192.779999	194.500000	165.052444	5394100
226	2014-04-02	194.240005	194.500000	192.490005	193.550003	164.246292	4924100
227	2014-04-03	193.199997	193.380005	192.350006	192.690002	163.516479	4091100
228	2014-04-04	193.119995	193.970001	191.279999	191.770004	162.735794	6089900
229	2014-04-07	191.720001	195.309998	191.570007	194.520004	165.069412	6740500
230	2014-04-08	193.889999	194.169998	192.690002	193.289993	164.025650	5125000
231	2014-04-09	193.880005	197.000000	193.600006	196.639999	166.868454	5480100
232	2014-04-10	196.059998	199.210007	195.660004	195.679993	166.053818	8417900
233	2014-04-11	195.039993	197.000000	194.270004	195.190002	165.637955	4835000
234	2014-04-14	196.240005	198.240005	195.880005	197.770004	167.827362	5431100
235	2014-04-15	195.979996	197.410004	195.419998	197.020004	167.190918	5351300
236	2014-04-16	198.050003	198.710007	195.000000	196.399994	166.664764	8527300
237	2014-04-17	187.250000	190.699997	187.009995	190.009995	161.242249	11249600
238	2014-04-21	189.800003	192.809998	189.740005	192.270004	163.160065	5419700
239	2014-04-22	192.009995	193.000000	191.199997	192.149994	163.058243	3878600
240	2014-04-23	191.789993	192.410004	190.110001	191.729996	162.701859	4736400
241	2014-04-24	192.220001	192.220001	190.029999	190.220001	161.420486	4407100
242	2014-04-25	190.539993	190.669998	189.110001	189.630005	160.919769	3871000
243	2014-04-28	191.139999	193.990005	190.580002	193.139999	163.898315	5638300
244	2014-04-29	193.589996	195.940002	193.410004	195.110001	165.570099	4626300
245	2014-04-30	194.380005	196.860001	194.350006	196.470001	166.724167	4206800
246	2014-05-01	196.309998	196.740005	193.149994	193.529999	164.229309	3674000
247	2014-05-02	193.750000	193.839996	191.250000	191.440002	162.455734	3049900
248	2014-05-05	191.050003	191.490005	189.800003	191.259995	162.302994	2222100
249	2014-05-06	190.929993	190.949997	189.250000	190.029999	161.259201	3188700
250	2014-05-07	189.339996	190.300003	186.929993	189.300003	161.575012	3821000
251	2014-05-08	189.160004	190.570007	188.229996	188.910004	161.242157	2431900
252	2014-05-09	188.979996	190.589996	188.369995	190.080002	162.240784	2261600
253	2014-05-12	191.119995	193.020004	190.940002	192.570007	164.366104	3777400
254	2014-05-13	192.789993	193.029999	191.759995	192.190002	164.041718	2226600
255	2014-05-14	191.910004	191.990005	188.169998	188.720001	161.079971	5251500
256	2014-05-15	189.070007	189.080002	186.179993	186.460007	159.150940	4202200
257	2014-05-16	186.270004	187.410004	185.929993	187.059998	159.663086	3949500
258	2014-05-19	186.610001	187.130005	186.039993	187.000000	159.611908	3270700
259	2014-05-20	186.250000	186.699997	184.699997	184.889999	157.810928	3026500
260	2014-05-21	185.850006	187.160004	184.949997	186.389999	159.091217	2988000
261	2014-05-22	186.449997	186.449997	185.029999	185.679993	158.485168	2218000
262	2014-05-23	185.839996	186.139999	185.309998	185.940002	158.707123	2562900
263	2014-05-27	184.800003	185.649994	183.929993	184.779999	157.717026	4793800
264	2014-05-28	184.479996	184.880005	182.940002	183.080002	156.265991	3721600
265	2014-05-29	183.639999	183.779999	182.330002	183.759995	156.846390	2759900
266	2014-05-30	183.380005	184.570007	182.490005	184.360001	157.358551	4620500
267	2014-06-02	184.759995	186.279999	184.669998	185.690002	158.493744	3200500
268	2014-06-03	185.550003	185.759995	184.119995	184.369995	157.367050	2517100
269	2014-06-04	184.710007	185.449997	184.199997	184.509995	157.486572	2376800
270	2014-06-05	184.660004	186.089996	183.919998	185.979996	158.741241	2852200
271	2014-06-06	186.470001	187.649994	185.899994	186.369995	159.074127	3296700
272	2014-06-09	186.220001	187.639999	185.960007	186.220001	158.946121	2728400
273	2014-06-10	186.199997	186.220001	183.820007	184.289993	157.298767	4154900
274	2014-06-11	183.610001	184.199997	182.009995	182.250000	155.557556	4061700
275	2014-06-12	182.479996	182.550003	180.910004	181.220001	154.678436	4425300
276	2014-06-13	182.000000	183.000000	181.520004	182.559998	155.822174	2773600
277	2014-06-16	182.399994	182.710007	181.240005	182.350006	155.642914	3556200
278	2014-06-17	181.899994	182.809998	181.559998	182.259995	155.566101	2460900
279	2014-06-18	182.039993	183.610001	181.789993	183.600006	156.709854	3931800
280	2014-06-19	184.119995	184.470001	182.360001	182.820007	156.044098	3551100
281	2014-06-20	182.589996	182.669998	181.399994	181.550003	154.960083	10686800
282	2014-06-23	181.919998	182.250000	181.000000	182.139999	155.463669	3231700
283	2014-06-24	181.500000	183.000000	180.649994	180.880005	154.388229	3875400
284	2014-06-25	180.250000	180.970001	180.059998	180.720001	154.251648	2762800
285	2014-06-26	180.869995	181.369995	179.270004	180.369995	153.952927	3258500
286	2014-06-27	179.770004	182.460007	179.660004	181.710007	155.096664	4575500
287	2014-06-30	181.330002	181.929993	180.259995	181.270004	154.721115	4223800
288	2014-07-01	181.699997	187.270004	181.699997	186.350006	159.057068	6643100
289	2014-07-02	186.339996	188.990005	186.169998	188.389999	160.798294	5093000
290	2014-07-03	188.389999	188.809998	187.350006	188.529999	160.917816	2422400
291	2014-07-07	187.610001	188.270004	187.440002	188.039993	160.499603	2958700
292	2014-07-08	187.649994	188.080002	186.369995	187.220001	159.799698	3135100
293	2014-07-09	187.679993	188.899994	186.889999	188.419998	160.823898	3309600
294	2014-07-10	186.440002	188.050003	186.210007	187.699997	160.209335	3177800
295	2014-07-11	187.729996	188.350006	186.710007	188.000000	160.465439	2402500
296	2014-07-14	188.550003	190.440002	188.529999	189.860001	162.053009	4501100
297	2014-07-15	189.539993	190.080002	188.210007	188.490005	160.883667	4864700
298	2014-07-16	192.240005	193.360001	190.759995	192.360001	164.186890	7812600
299	2014-07-17	192.360001	195.949997	192.000000	192.490005	164.297791	8872300
300	2014-07-18	191.960007	193.440002	190.000000	192.500000	164.306320	8166400
301	2014-07-21	191.300003	191.699997	189.250000	190.850006	162.898026	4154400
302	2014-07-22	191.589996	194.720001	191.559998	194.089996	165.663467	4853000
303	2014-07-23	194.110001	194.899994	193.570007	193.630005	165.270828	3584200
304	2014-07-24	193.949997	195.619995	193.750000	195.240005	166.645050	3612700
305	2014-07-25	195.300003	195.899994	193.789993	194.399994	165.928101	3376400
306	2014-07-28	194.300003	196.399994	193.649994	195.779999	167.105942	3242400
307	2014-07-29	195.300003	195.889999	194.539993	194.570007	166.073196	3264100
308	2014-07-30	195.199997	195.990005	192.899994	194.000000	165.586624	3943800
309	2014-07-31	192.839996	194.289993	191.539993	191.669998	163.597900	4207500
310	2014-08-01	190.500000	191.500000	188.860001	189.149994	161.446976	5181100
311	2014-08-04	189.350006	189.949997	188.600006	189.639999	161.865250	2125900
312	2014-08-05	188.750000	189.199997	186.440002	187.100006	159.697220	3307900
313	2014-08-06	185.360001	186.880005	184.440002	185.970001	159.671478	3847000
314	2014-08-07	186.639999	186.679993	183.580002	184.300003	158.237671	2708600
315	2014-08-08	184.399994	186.669998	183.580002	186.630005	160.238159	2781500
316	2014-08-11	187.809998	188.360001	186.279999	187.470001	160.959396	2527200
317	2014-08-12	187.449997	188.690002	186.809998	187.339996	160.847733	1858600
318	2014-08-13	188.000000	188.479996	187.369995	187.949997	161.371490	1795000
319	2014-08-14	187.570007	188.169998	186.929993	187.880005	161.311386	1929500
320	2014-08-15	187.850006	188.880005	186.789993	187.380005	160.882095	2814800
321	2014-08-18	188.100006	189.809998	187.759995	189.360001	162.582092	2420300
322	2014-08-19	190.039993	190.250000	189.360001	190.070007	163.191650	2040100
323	2014-08-20	189.860001	190.389999	189.250000	190.100006	163.217453	2177600
324	2014-08-21	190.899994	192.070007	190.500000	191.229996	164.187607	2496500
325	2014-08-22	190.770004	191.880005	190.289993	190.410004	163.483582	1940300
326	2014-08-25	191.389999	191.809998	190.710007	191.160004	164.127563	1723600
327	2014-08-26	191.020004	193.529999	191.020004	192.990005	165.698746	3175400
328	2014-08-27	193.029999	194.130005	191.559998	192.250000	165.063385	2190200
329	2014-08-28	191.470001	192.300003	190.660004	192.000000	164.848755	1503600
330	2014-08-29	192.279999	192.750000	191.139999	192.300003	165.106339	2909400
331	2014-09-02	192.679993	192.970001	190.929993	191.559998	164.470993	2679700
332	2014-09-03	192.389999	192.949997	191.860001	191.949997	164.805832	1822800
333	2014-09-04	191.690002	192.690002	190.059998	190.679993	163.715439	2865000
334	2014-09-05	190.529999	191.750000	190.089996	191.199997	164.161896	2260200
335	2014-09-08	190.750000	191.199997	189.509995	190.139999	163.251801	2524200
336	2014-09-09	190.339996	190.740005	189.779999	189.990005	163.123016	2403600
337	2014-09-10	190.119995	192.149994	190.100006	191.539993	164.453812	2764000
338	2014-09-11	191.080002	192.779999	190.119995	191.720001	164.608353	2298500
339	2014-09-12	191.470001	191.600006	190.570007	191.279999	164.230576	2901000
340	2014-09-15	191.419998	192.490005	190.580002	191.809998	164.685623	2456400
341	2014-09-16	191.250000	193.570007	190.820007	192.960007	165.673019	2561500
342	2014-09-17	193.220001	193.639999	192.300003	192.800003	165.535645	3210800
343	2014-09-18	192.789993	194.130005	192.710007	193.750000	166.351303	2963300
344	2014-09-19	194.539993	195.000000	193.190002	194.000000	166.565918	8852000
345	2014-09-22	193.720001	194.139999	192.630005	193.110001	165.801804	3318000
346	2014-09-23	192.750000	193.070007	191.520004	191.619995	164.522476	3301800
347	2014-09-24	191.000000	192.449997	189.880005	192.309998	165.114899	3082600
348	2014-09-25	192.050003	192.500000	188.970001	189.009995	162.281540	4151400
349	2014-09-26	188.929993	190.330002	188.610001	190.059998	163.183105	2493900
350	2014-09-29	188.509995	189.960007	188.119995	189.639999	162.822495	2336300
351	2014-09-30	189.639999	190.850006	189.149994	189.830002	162.985626	2932600
352	2014-10-01	189.910004	190.399994	186.789993	187.169998	160.701782	3723200
353	2014-10-02	187.660004	187.779999	186.240005	186.910004	160.478546	2283100
354	2014-10-03	188.110001	189.369995	187.559998	188.669998	161.989670	3071500
355	2014-10-06	189.690002	190.889999	188.710007	189.039993	162.307327	2099500
356	2014-10-07	187.770004	188.119995	185.539993	185.710007	159.448257	2991300
357	2014-10-08	185.970001	189.600006	185.610001	189.360001	162.582092	2984800
358	2014-10-09	189.119995	189.500000	186.089996	186.419998	160.057846	2625400
359	2014-10-10	185.860001	187.740005	185.100006	185.929993	159.637115	5090200
360	2014-10-13	185.490005	186.649994	183.419998	183.520004	157.567947	3596700
361	2014-10-14	184.889999	185.720001	183.589996	183.800003	157.808334	3924700
362	2014-10-15	182.460007	183.789993	178.750000	181.750000	156.048233	6895800
363	2014-10-16	179.800003	181.479996	178.690002	179.839996	154.408325	5578600
364	2014-10-17	181.240005	182.839996	180.220001	182.050003	156.305847	4350200
365	2014-10-20	166.850006	170.330002	166.690002	169.100006	145.187119	23416500
366	2014-10-21	166.399994	166.679993	161.679993	163.229996	140.147186	20949800
367	2014-10-22	162.410004	165.410004	161.100006	161.789993	138.910828	11084800
368	2014-10-23	162.119995	162.830002	161.539993	162.179993	139.245667	7599400
369	2014-10-24	162.080002	162.440002	161.449997	162.080002	139.159851	6652100
370	2014-10-27	162.000000	162.910004	161.809998	161.869995	138.979538	4989100
371	2014-10-28	162.000000	163.600006	161.800003	163.600006	140.464905	7895300
372	2014-10-29	164.330002	164.619995	162.759995	163.460007	140.344711	4739300
373	2014-10-30	163.500000	164.619995	163.020004	164.350006	141.108795	3896000
374	2014-10-31	165.479996	165.589996	163.619995	164.399994	141.151749	5818000
375	2014-11-03	164.250000	164.539993	163.380005	164.360001	141.117401	4688200
376	2014-11-04	164.339996	164.360001	162.240005	162.649994	139.649216	4246900
377	2014-11-05	163.130005	163.539993	161.559998	161.820007	138.936630	4104700
378	2014-11-06	161.279999	161.529999	160.050003	161.460007	139.576309	4067600
379	2014-11-07	161.419998	162.210007	160.850006	162.070007	140.103638	3494800
380	2014-11-10	161.899994	164.470001	161.610001	163.490005	141.331146	4958200
381	2014-11-11	163.699997	163.899994	162.600006	163.300003	141.166946	3534400
382	2014-11-12	162.279999	163.000000	161.759995	161.919998	139.973953	3378200
383	2014-11-13	162.000000	162.800003	161.800003	162.789993	140.725998	3239700
384	2014-11-14	162.100006	164.490005	161.690002	164.160004	141.910385	4978400
385	2014-11-17	164.160004	164.970001	163.720001	164.160004	141.910385	4798900
386	2014-11-18	164.729996	164.750000	161.889999	161.889999	139.948013	5410100
387	2014-11-19	162.050003	162.100006	160.960007	161.429993	139.550339	3802600
388	2014-11-20	160.949997	161.500000	159.800003	160.639999	138.867477	4183100
389	2014-11-21	161.830002	161.949997	160.750000	160.919998	139.109482	4076900
390	2014-11-24	161.539993	163.860001	161.059998	162.149994	140.172760	6619000
391	2014-11-25	162.649994	163.500000	161.559998	161.759995	139.835571	4062400
392	2014-11-26	161.929993	162.100006	161.009995	161.949997	139.999893	3966000
393	2014-11-28	162.750000	163.369995	161.440002	162.169998	140.190079	2405500
394	2014-12-01	161.639999	163.320007	161.350006	161.539993	139.645462	4168400
395	2014-12-02	162.470001	162.729996	161.639999	162.669998	140.622269	3465700
396	2014-12-03	162.470001	164.520004	162.000000	164.520004	142.221558	6429100
397	2014-12-04	164.009995	164.500000	163.009995	164.050003	141.815247	3859400
398	2014-12-05	163.610001	164.500000	162.910004	163.270004	141.140991	3013500
399	2014-12-08	163.289993	163.289993	161.539993	161.860001	139.922089	2851000
400	2014-12-09	160.839996	163.020004	160.800003	162.990005	140.898972	3861200
401	2014-12-10	163.009995	163.330002	160.029999	160.509995	138.755066	4072800
402	2014-12-11	160.820007	162.929993	160.520004	161.070007	139.239166	3989600
403	2014-12-12	160.250000	160.500000	155.330002	155.380005	134.320374	8611700
404	2014-12-15	155.929993	156.740005	152.839996	153.059998	132.314789	6500300
405	2014-12-16	152.029999	154.889999	150.500000	151.410004	130.888474	6782600
406	2014-12-17	151.520004	153.309998	151.110001	151.929993	131.337952	5131000
407	2014-12-18	153.580002	157.679993	153.300003	157.679993	136.308609	7302400
408	2014-12-19	157.490005	160.410004	157.490005	158.509995	137.026138	8864900
409	2014-12-22	158.330002	161.910004	158.330002	161.440002	139.558990	4682500
410	2014-12-23	162.229996	162.899994	161.610001	162.240005	140.250565	4043300
411	2014-12-24	162.880005	162.990005	161.610001	161.820007	139.887527	1868100
412	2014-12-26	162.270004	163.089996	162.009995	162.339996	140.337006	1912200
413	2014-12-29	162.000000	162.339996	159.449997	160.509995	138.755066	3331800
414	2014-12-30	160.020004	160.820007	159.789993	160.050003	138.357391	2829900
415	2014-12-31	160.410004	161.500000	160.380005	160.440002	138.694550	4011900
416	2015-01-02	161.309998	163.309998	161.000000	162.059998	140.094986	5525500
417	2015-01-05	161.270004	161.270004	159.190002	159.509995	137.890594	4880400
418	2015-01-06	159.669998	159.960007	155.169998	156.070007	134.916855	6146700
419	2015-01-07	157.199997	157.199997	154.029999	155.050003	134.035095	4701800
420	2015-01-08	156.240005	159.039993	155.550003	158.419998	136.948334	4236800
421	2015-01-09	158.419998	160.339996	157.250000	159.110001	137.544815	4484800
422	2015-01-12	159.000000	159.250000	155.759995	156.440002	135.236679	4182800
423	2015-01-13	157.259995	159.970001	155.679993	156.809998	135.556564	4377500
424	2015-01-14	154.860001	156.490005	153.740005	155.800003	134.683456	4690300
425	2015-01-15	156.690002	156.970001	154.160004	154.570007	133.620132	4248400
426	2015-01-16	153.820007	157.630005	153.820007	157.139999	135.841827	5756000
427	2015-01-20	156.699997	157.330002	154.029999	156.949997	135.677567	8017800
428	2015-01-21	153.029999	154.500000	151.070007	152.089996	131.476273	11897100
429	2015-01-22	151.940002	155.720001	151.759995	155.389999	134.329025	6120100
430	2015-01-23	155.029999	157.600006	154.889999	155.869995	134.743942	4812200
431	2015-01-26	158.259995	159.460007	155.770004	156.360001	135.167526	7888100
432	2015-01-27	154.940002	155.089996	152.589996	153.669998	132.842102	5659600
433	2015-01-28	154.000000	154.529999	151.550003	151.550003	131.009460	4495900
434	2015-01-29	151.380005	155.580002	149.520004	155.479996	134.406784	8320800
435	2015-01-30	153.910004	155.240005	153.039993	153.309998	132.530914	6563600
436	2015-02-02	154.000000	154.660004	151.509995	154.660004	133.697937	4712200
437	2015-02-03	154.750000	158.600006	154.750000	158.470001	136.991562	5536300
438	2015-02-04	157.210007	158.710007	156.699997	156.960007	135.686218	3678500
439	2015-02-05	157.289993	158.589996	157.149994	157.910004	136.507431	5253600
440	2015-02-06	157.339996	158.080002	156.229996	156.720001	136.429108	3225000
441	2015-02-09	156.000000	157.500000	155.399994	155.750000	135.584717	3057700
442	2015-02-10	156.740005	158.559998	155.080002	158.559998	138.030853	4440600
443	2015-02-11	157.759995	159.089996	157.169998	158.199997	137.717484	3626700
444	2015-02-12	158.720001	159.500000	158.089996	158.520004	137.996078	3333100
445	2015-02-13	158.779999	160.800003	158.639999	160.399994	139.632614	3706900
446	2015-02-17	159.750000	161.410004	159.729996	160.960007	140.120132	2894500
447	2015-02-18	161.860001	162.470001	160.639999	162.190002	141.190872	4353700
448	2015-02-19	162.050003	164.490005	161.440002	163.889999	142.670792	3504400
449	2015-02-20	163.639999	164.339996	162.089996	163.649994	142.461838	3353000
450	2015-02-23	164.229996	164.399994	162.500000	162.910004	141.817673	2714400
451	2015-02-24	162.490005	164.990005	161.509995	164.830002	143.489090	4047200
452	2015-02-25	164.940002	164.960007	162.580002	162.809998	141.730621	4004600
453	2015-02-26	163.740005	164.139999	159.770004	160.869995	140.041779	7110800
454	2015-02-27	160.869995	162.289993	160.160004	161.940002	140.973282	4410000
455	2015-03-02	161.940002	161.940002	159.809998	160.479996	139.702271	5917900
456	2015-03-03	160.270004	161.750000	160.000000	161.029999	140.181061	3234400
457	2015-03-04	160.539993	160.559998	158.720001	159.419998	138.779510	3630500
458	2015-03-05	159.860001	161.500000	159.699997	161.179993	140.311646	3791700
459	2015-03-06	160.190002	161.440002	158.059998	158.500000	137.978653	4540200
460	2015-03-09	158.199997	161.149994	158.199997	160.770004	139.954773	5193900
461	2015-03-10	159.600006	160.229996	157.809998	157.809998	137.377991	4593300
462	2015-03-11	158.570007	159.139999	155.940002	156.800003	136.498764	5709900
463	2015-03-12	156.270004	158.720001	156.270004	157.979996	137.525970	4567300
464	2015-03-13	157.460007	157.520004	153.399994	154.279999	134.305054	6064100
465	2015-03-16	155.050003	157.089996	154.800003	157.080002	136.742523	3749600
466	2015-03-17	156.199997	157.289993	155.369995	156.960007	136.638016	3311700
467	2015-03-18	156.850006	160.699997	155.800003	159.809998	139.119034	5729500
468	2015-03-19	159.699997	160.919998	158.809998	159.809998	139.119034	3878600
469	2015-03-20	160.949997	163.000000	160.350006	162.880005	141.791565	9006400
470	2015-03-23	162.770004	165.350006	162.729996	164.630005	143.314972	5924100
471	2015-03-24	164.789993	164.889999	162.899994	163.000000	141.896011	4346100
472	2015-03-25	163.080002	163.080002	159.199997	159.199997	138.587997	5428900
473	2015-03-26	159.270004	161.250000	158.910004	160.589996	139.798035	4396000
474	2015-03-27	160.789993	160.899994	159.229996	160.399994	139.632614	3439800
475	2015-03-30	161.309998	163.600006	161.250000	162.669998	141.608749	4138000
476	2015-03-31	161.080002	162.330002	160.399994	160.500000	139.719696	4255400
477	2015-04-01	160.229996	160.619995	158.389999	159.179993	138.570587	3687800
478	2015-04-02	159.520004	162.539993	158.889999	160.449997	139.676163	4671600
479	2015-04-06	159.690002	162.800003	158.699997	162.039993	141.060303	3465700
480	2015-04-07	161.669998	163.839996	161.619995	162.070007	141.086456	3148000
481	2015-04-08	161.720001	163.550003	161.009995	161.850006	140.894897	2524300
482	2015-04-09	161.699997	162.470001	160.720001	162.339996	141.321472	2263500
483	2015-04-10	162.339996	163.330002	161.250000	162.860001	141.774155	2515700
484	2015-04-13	162.369995	164.000000	162.360001	162.380005	141.356339	3868900
485	2015-04-14	162.419998	162.740005	160.789993	162.300003	141.286667	2716200
486	2015-04-15	162.630005	164.960007	162.500000	164.130005	142.879715	3498800
487	2015-04-16	163.309998	163.979996	162.539993	163.130005	142.009201	3136900
488	2015-04-17	161.750000	161.860001	160.029999	160.669998	139.867676	4314400
489	2015-04-20	162.100006	166.639999	161.899994	166.160004	144.646912	9323000
490	2015-04-21	166.070007	167.380005	164.050003	164.259995	142.992859	9683600
491	2015-04-22	164.389999	166.000000	162.889999	165.360001	143.950470	4024800
492	2015-04-23	165.229996	171.910004	165.139999	170.240005	148.198639	8235600
493	2015-04-24	170.229996	170.850006	168.740005	169.779999	147.798187	3888400
494	2015-04-27	170.889999	171.490005	170.300003	170.729996	148.625198	3168600
495	2015-04-28	170.830002	174.690002	170.020004	173.919998	151.402176	5816700
496	2015-04-29	173.399994	175.130005	172.800003	174.399994	151.819992	4518400
497	2015-04-30	173.770004	174.279999	170.300003	171.289993	149.112686	5062900
498	2015-05-01	173.199997	174.000000	172.419998	173.669998	151.184555	3312100
499	2015-05-04	174.470001	176.300003	173.699997	173.970001	151.445709	4028000
500	2015-05-05	173.509995	174.229996	171.960007	173.080002	150.670944	3593600
501	2015-05-06	172.899994	174.050003	168.860001	170.050003	149.153534	3612600
502	2015-05-07	169.630005	171.979996	169.039993	170.990005	151.133423	2472000
503	2015-05-08	172.940002	173.330002	172.240005	172.679993	152.627167	3092600
504	2015-05-11	172.649994	172.990005	170.860001	171.119995	151.248306	2661000
505	2015-05-12	170.550003	171.490005	168.839996	170.550003	150.744507	2962400
506	2015-05-13	171.240005	172.740005	170.750000	172.279999	152.273590	2457500
507	2015-05-14	173.500000	174.399994	173.220001	174.050003	153.838058	2439100
508	2015-05-15	173.910004	174.410004	172.600006	173.259995	153.139786	2916600
509	2015-05-18	173.440002	173.490005	172.300003	173.059998	152.963028	1923600
510	2015-05-19	172.970001	173.750000	171.929993	173.479996	153.334213	2523000
511	2015-05-20	173.330002	174.440002	172.460007	173.759995	153.581741	2300300
512	2015-05-21	173.320007	174.139999	173.039993	173.339996	153.210495	2295600
513	2015-05-22	173.039993	173.389999	172.190002	172.220001	152.220581	2849700
514	2015-05-26	172.110001	172.119995	169.130005	170.130005	150.373276	3854200
515	2015-05-27	171.160004	172.479996	170.490005	172.000000	152.026108	2764400
516	2015-05-28	171.449997	171.839996	170.660004	171.710007	151.769806	1731400
517	2015-05-29	171.350006	171.350006	169.649994	169.649994	149.949005	3996000
518	2015-06-01	170.210007	171.039993	169.029999	170.179993	150.417450	2985500
519	2015-06-02	169.660004	170.449997	168.429993	169.649994	149.949005	2571400
520	2015-06-03	170.500000	171.559998	169.630005	169.919998	150.187637	2131000
521	2015-06-04	169.529999	170.600006	167.929993	168.380005	148.826508	3079300
522	2015-06-05	168.250000	168.910004	167.199997	167.399994	147.960281	3100500
523	2015-06-08	167.169998	167.279999	165.020004	165.339996	146.139511	3757400
524	2015-06-09	165.339996	166.020004	163.369995	165.679993	146.440063	3395900
525	2015-06-10	166.490005	169.389999	166.059998	168.919998	149.303787	4680500
526	2015-06-11	169.259995	170.440002	168.539993	168.779999	149.180038	3464000
527	2015-06-12	168.229996	168.300003	166.690002	166.990005	147.597916	3065100
528	2015-06-15	166.990005	166.990005	164.250000	166.259995	146.952698	4245700
529	2015-06-16	166.330002	167.399994	165.910004	166.839996	147.465332	3249800
530	2015-06-17	167.000000	167.850006	166.100006	167.169998	147.757004	2863000
531	2015-06-18	167.050003	168.720001	167.050003	168.250000	148.711594	3330900
532	2015-06-19	167.619995	168.419998	166.770004	166.990005	147.597916	7074000
533	2015-06-22	167.649994	168.339996	167.199997	167.729996	148.251938	2335800
534	2015-06-23	168.380005	169.970001	167.570007	168.619995	149.038589	3701600
535	2015-06-24	168.710007	168.839996	166.830002	166.970001	147.580246	3548100
536	2015-06-25	167.800003	168.130005	166.080002	166.080002	146.793564	2408900
537	2015-06-26	166.229996	166.809998	165.229996	165.460007	146.245590	8946000
538	2015-06-29	163.919998	165.350006	162.889999	162.970001	144.044739	3314700
539	2015-06-30	163.990005	164.000000	162.119995	162.660004	143.770752	3597300
540	2015-07-01	163.970001	165.610001	163.600006	164.490005	145.388229	3214500
541	2015-07-02	165.050003	165.320007	164.419998	165.089996	145.918549	2852700
542	2015-07-06	163.830002	165.229996	163.520004	164.729996	145.600342	3079800
543	2015-07-07	164.940002	165.350006	162.229996	165.000000	145.838989	3549900
544	2015-07-08	164.000000	164.940002	162.679993	163.160004	144.212677	2776300
545	2015-07-09	165.339996	165.509995	163.699997	163.850006	144.822540	4199700
546	2015-07-10	165.660004	167.399994	165.520004	166.949997	147.562561	4538300
547	2015-07-13	167.929993	169.889999	167.520004	169.380005	149.710358	4229000
548	2015-07-14	169.429993	169.539993	168.240005	168.610001	149.029785	3025300
549	2015-07-15	168.479996	169.270004	168.000000	168.529999	148.959091	1998000
550	2015-07-16	169.470001	171.089996	169.160004	171.000000	151.142242	3529900
551	2015-07-17	170.330002	172.520004	170.100006	172.509995	152.476898	4356400
552	2015-07-20	172.789993	173.779999	172.139999	173.220001	153.104446	7377800
553	2015-07-21	164.339996	166.350006	162.020004	163.070007	144.133179	13752300
554	2015-07-22	162.729996	163.070007	159.699997	160.350006	141.729034	7181800
555	2015-07-23	160.270004	162.750000	159.830002	161.729996	142.948776	5034200
556	2015-07-24	161.289993	161.929993	159.410004	159.750000	141.198654	3778200
557	2015-07-27	159.000000	160.179993	158.600006	159.070007	140.597656	3706200
558	2015-07-28	159.910004	160.190002	158.500000	160.050003	141.463821	2721000
559	2015-07-29	160.000000	161.500000	159.389999	161.089996	142.383041	3378400
560	2015-07-30	160.500000	161.399994	159.750000	160.960007	142.268158	1994700
561	2015-07-31	161.399994	162.059998	160.630005	161.990005	143.178543	3580200
562	2015-08-03	161.699997	161.850006	157.899994	158.710007	140.279434	4615700
563	2015-08-04	158.399994	158.820007	156.869995	157.600006	139.298340	5260600
564	2015-08-05	159.100006	159.539993	157.479996	157.899994	139.563492	3472800
565	2015-08-06	157.130005	157.539993	156.179993	156.320007	139.313965	3004800
566	2015-08-07	155.889999	156.250000	154.339996	155.119995	138.244522	3794900
567	2015-08-10	156.770004	157.470001	156.119995	156.750000	139.697205	4613400
568	2015-08-11	155.960007	155.990005	154.860001	155.509995	138.592072	3143300
569	2015-08-12	154.259995	156.520004	153.949997	156.160004	139.171371	3560300
570	2015-08-13	156.059998	156.089996	154.320007	155.070007	138.199966	2533400
571	2015-08-14	155.000000	156.210007	154.580002	155.750000	138.806000	3220300
572	2015-08-17	155.199997	156.690002	154.699997	156.309998	139.305084	2249600
573	2015-08-18	155.509995	156.520004	155.250000	156.009995	139.037689	2018300
574	2015-08-19	155.149994	155.669998	153.410004	153.940002	137.192886	4206400
575	2015-08-20	152.740005	153.910004	152.500000	152.660004	136.052170	4011500
576	2015-08-21	151.500000	153.190002	148.699997	148.850006	132.656616	7362100
577	2015-08-24	143.470001	147.759995	143.000000	143.470001	127.861931	10189700
578	2015-08-25	146.940002	147.110001	140.619995	140.960007	125.624985	7073200
579	2015-08-26	144.089996	146.979996	142.139999	146.699997	130.740509	6221800
580	2015-08-27	148.500000	148.970001	145.660004	148.539993	132.380356	4976600
581	2015-08-28	147.750000	148.199997	147.179993	147.979996	131.881287	4076300
582	2015-08-31	147.380005	148.399994	146.259995	147.889999	131.801056	4062600
583	2015-09-01	144.910004	144.979996	141.850006	142.679993	127.157860	5272000
584	2015-09-02	144.740005	145.080002	143.179993	145.050003	129.270035	4252000
585	2015-09-03	146.050003	148.029999	145.770004	146.779999	130.811813	3603500
586	2015-09-04	144.570007	145.399994	143.320007	143.699997	128.066879	4201100
587	2015-09-08	145.860001	147.339996	145.660004	147.229996	131.212875	3933300
588	2015-09-09	148.740005	149.039993	144.850006	145.050003	129.270035	3380000
589	2015-09-10	145.850006	147.160004	144.509995	146.199997	130.294922	3461700
590	2015-09-11	145.910004	147.500000	145.669998	147.369995	131.337631	3115100
591	2015-09-14	147.369995	147.369995	145.410004	145.649994	129.804749	3226700
592	2015-09-15	146.600006	147.929993	145.759995	147.529999	131.480240	2709500
593	2015-09-16	147.839996	148.889999	147.539993	148.410004	132.264511	2799200
594	2015-09-17	148.100006	149.679993	147.300003	148.139999	132.023880	4003000
595	2015-09-18	146.050003	146.389999	143.979996	144.509995	128.788773	7776500
596	2015-09-21	145.389999	146.979996	144.919998	146.479996	130.544449	3825000
597	2015-09-22	144.619995	145.059998	143.770004	144.429993	128.717468	3564100
598	2015-09-23	144.210007	144.570007	142.750000	143.660004	128.031235	2674200
599	2015-09-24	142.600006	145.070007	141.949997	144.410004	128.699646	3280300
600	2015-09-25	145.550003	146.270004	144.529999	145.419998	129.599777	3474400
601	2015-09-28	144.419998	145.380005	142.470001	142.520004	127.015289	4317300
602	2015-09-29	141.990005	142.660004	141.149994	142.470001	126.970734	4763500
603	2015-09-30	143.690002	145.710007	143.660004	144.970001	129.198746	3923900
604	2015-10-01	145.309998	145.669998	141.589996	143.589996	127.968864	3880900
605	2015-10-02	141.050003	144.589996	140.559998	144.580002	128.851181	3054400
606	2015-10-05	145.820007	149.889999	145.820007	149.039993	132.825943	5131800
607	2015-10-06	149.059998	150.149994	148.490005	148.779999	132.594254	3018100
608	2015-10-07	150.039993	150.729996	148.860001	150.089996	133.761734	2980800
609	2015-10-08	149.690002	153.020004	149.289993	152.279999	135.713501	4794400
610	2015-10-09	152.460007	153.149994	151.270004	152.389999	135.811523	3531100
611	2015-10-12	152.399994	152.580002	150.850006	151.139999	134.697495	3227600
612	2015-10-13	150.779999	150.779999	149.179993	149.619995	133.342896	3915700
613	2015-10-14	149.600006	150.649994	149.020004	150.009995	133.690430	3353000
614	2015-10-15	150.910004	151.240005	148.580002	150.089996	133.761734	3476200
615	2015-10-16	150.449997	151.199997	149.259995	150.389999	134.029099	3483700
616	2015-10-19	149.850006	149.970001	148.380005	149.220001	132.986389	7954700
617	2015-10-20	142.490005	142.880005	140.270004	140.639999	125.339775	15928800
618	2015-10-21	140.250000	142.660004	139.300003	140.919998	125.589333	6990600
619	2015-10-22	141.740005	145.070007	141.619995	144.089996	128.414474	5583200
620	2015-10-23	144.610001	145.490005	143.699997	144.679993	128.940292	5370400
621	2015-10-26	144.750000	145.000000	143.210007	143.660004	128.031235	3489400
622	2015-10-27	143.509995	143.830002	137.330002	137.860001	122.862244	15008500
623	2015-10-28	137.919998	141.229996	137.500000	140.830002	125.509132	8511400
624	2015-10-29	140.360001	140.820007	139.020004	140.550003	125.259621	3702500
625	2015-10-30	140.440002	141.330002	139.899994	140.080002	124.840721	3984000
626	2015-11-02	140.500000	140.520004	139.570007	140.369995	125.099174	3822200
627	2015-11-03	140.020004	142.800003	139.899994	141.880005	126.444908	4349400
628	2015-11-04	142.550003	142.649994	141.300003	141.630005	126.222099	3507600
629	2015-11-05	141.610001	142.380005	139.630005	139.889999	124.671379	5096900
630	2015-11-06	138.600006	139.550003	137.869995	138.250000	124.365540	4744900
631	2015-11-09	137.919998	138.080002	134.880005	135.309998	121.720795	8075600
632	2015-11-10	135.360001	135.740005	134.119995	135.470001	121.864731	4520800
633	2015-11-11	136.089996	136.199997	134.500000	135.020004	121.459923	3164800
634	2015-11-12	134.699997	134.699997	133.009995	133.039993	119.678764	4701400
635	2015-11-13	132.949997	133.000000	131.649994	131.750000	118.518326	4613800
636	2015-11-16	131.789993	134.089996	131.789993	133.710007	120.281487	4190800
637	2015-11-17	134.220001	134.820007	133.309998	133.820007	120.380455	2815100
638	2015-11-18	134.789993	135.910004	134.259995	135.820007	122.179604	4149200
639	2015-11-19	136.210007	137.740005	136.009995	136.740005	123.007187	4753600
640	2015-11-20	137.369995	138.919998	137.250000	138.500000	124.590454	5176400
641	2015-11-23	138.529999	138.869995	137.119995	138.460007	124.554474	5137900
642	2015-11-24	137.649994	139.339996	137.309998	138.600006	124.680405	3407700
643	2015-11-25	138.369995	138.429993	137.380005	138.000000	124.140640	3238200
644	2015-11-27	138.000000	138.809998	137.210007	138.460007	124.554474	1415800
645	2015-11-30	138.610001	139.899994	138.520004	139.419998	125.418030	4545600
646	2015-12-01	139.580002	141.399994	139.580002	141.279999	127.091240	4195100
647	2015-12-02	140.929993	141.210007	139.500000	139.699997	125.669907	3725400
648	2015-12-03	140.100006	140.729996	138.190002	138.919998	124.968254	5909600
649	2015-12-04	138.089996	141.020004	137.990005	140.429993	126.326599	4571600
650	2015-12-07	140.160004	140.410004	138.809998	139.550003	125.534981	3279400
651	2015-12-08	138.279999	139.059998	137.529999	138.050003	124.185623	3905200
652	2015-12-09	137.380005	139.839996	136.229996	136.610001	122.890251	4615000
653	2015-12-10	137.029999	137.850006	135.720001	136.779999	123.043175	4754800
654	2015-12-11	135.229996	135.440002	133.910004	134.570007	121.055122	5333800
655	2015-12-14	135.309998	136.139999	134.020004	135.929993	122.278534	5103800
656	2015-12-15	137.399994	138.970001	137.279999	137.789993	123.951736	4238500
657	2015-12-16	139.119995	139.649994	137.789993	139.289993	125.301086	4345500
658	2015-12-17	139.350006	139.500000	136.309998	136.750000	123.016167	4089500
659	2015-12-18	136.410004	136.960007	134.270004	134.899994	121.351982	10026100
660	2015-12-21	135.830002	135.830002	134.020004	135.500000	121.891716	5617500
661	2015-12-22	135.880005	138.190002	135.649994	137.929993	124.077667	4081000
662	2015-12-23	138.300003	139.309998	138.110001	138.539993	124.626389	5164900
663	2015-12-24	138.429993	138.880005	138.110001	138.250000	124.365540	1495200
664	2015-12-28	137.740005	138.039993	136.539993	137.610001	123.789818	3106900
665	2015-12-29	138.250000	140.059998	138.199997	139.779999	125.741890	3943700
666	2015-12-30	139.580002	140.440002	139.220001	139.339996	125.346069	2989400
667	2015-12-31	139.070007	139.100006	137.570007	137.619995	123.798798	3462100
668	2016-01-04	135.600006	135.970001	134.240005	135.949997	122.296532	5229400
669	2016-01-05	136.759995	136.889999	134.850006	135.850006	122.206604	3924800
670	2016-01-06	134.380005	135.580002	133.619995	135.169998	121.594872	4310900
671	2016-01-07	133.699997	135.020004	132.429993	132.860001	119.516861	7025800
672	2016-01-08	133.179993	133.820007	131.320007	131.630005	118.410393	4762700
673	2016-01-11	131.809998	133.820007	131.759995	133.229996	119.849693	4967000
674	2016-01-12	133.649994	133.779999	131.130005	132.899994	119.552841	5078700
675	2016-01-13	133.500000	134.279999	131.100006	131.169998	117.996590	4700100
676	2016-01-14	131.929993	133.789993	131.220001	132.910004	119.561844	5709600
677	2016-01-15	130.009995	130.880005	128.869995	130.029999	116.971054	9008500
678	2016-01-19	130.110001	132.100006	128.059998	128.110001	115.243889	9979600
679	2016-01-20	118.459999	123.989998	118.000000	121.860001	109.621574	16157800
680	2016-01-21	121.300003	125.099998	120.580002	122.910004	110.566132	8851600
681	2016-01-22	124.669998	124.739998	121.769997	122.500000	110.197311	9238400
682	2016-01-25	122.099998	124.230003	121.639999	122.080002	109.819504	5446000
683	2016-01-26	122.250000	123.610001	122.239998	122.589996	110.278267	4613700
684	2016-01-27	122.730003	123.370003	120.650002	120.959999	108.811974	5026400
685	2016-01-28	121.260002	122.830002	121.010002	122.220001	109.945427	3942500
686	2016-01-29	123.279999	124.790001	122.959999	124.790001	112.257324	8248100
687	2016-02-01	124.400002	125.290001	123.709999	124.830002	112.293312	3574900
688	2016-02-02	123.669998	124.139999	122.639999	122.940002	110.593117	3287300
689	2016-02-03	123.989998	125.449997	122.290001	124.720001	112.194366	6223500
690	2016-02-04	125.080002	128.500000	125.000000	127.650002	114.830109	5195800
691	2016-02-05	127.220001	128.639999	125.849998	128.570007	115.657707	7177700
692	2016-02-08	126.000000	127.510002	124.129997	126.980003	115.394150	7364000
693	2016-02-09	126.120003	126.930000	123.769997	124.070000	112.749672	5922600
694	2016-02-10	125.000000	125.290001	119.839996	120.190002	109.223701	6469100
695	2016-02-11	118.779999	119.660004	116.900002	117.849998	107.097183	7307600
696	2016-02-12	119.260002	121.050003	118.349998	121.040001	109.996124	4936500
697	2016-02-16	121.830002	123.089996	121.339996	122.739998	111.541023	4061400
698	2016-02-17	123.709999	126.570000	123.250000	126.099998	114.594452	4821000
699	2016-02-18	130.000000	134.000000	129.750000	132.449997	120.365067	9951600
700	2016-02-19	132.360001	133.649994	130.839996	133.080002	120.937584	5125300
701	2016-02-22	133.080002	134.309998	132.410004	133.770004	121.564644	4457400
702	2016-02-23	133.139999	133.410004	132.009995	132.399994	120.319611	3439700
703	2016-02-24	131.550003	133.490005	129.679993	132.800003	120.683121	4122600
704	2016-02-25	133.289993	134.509995	130.880005	134.500000	122.228004	4353600
705	2016-02-26	134.509995	134.919998	131.949997	132.029999	119.983383	4386200
706	2016-02-29	132.000000	133.360001	130.899994	131.029999	119.074615	4428000
707	2016-03-01	132.240005	134.639999	132.029999	134.369995	122.109879	3788500
708	2016-03-02	133.699997	137.440002	133.220001	136.300003	123.863792	5217200
709	2016-03-03	137.220001	137.960007	136.070007	137.800003	125.226913	5141200
710	2016-03-04	137.539993	139.419998	137.020004	137.800003	125.226913	3968400
711	2016-03-07	137.279999	140.509995	136.869995	140.149994	127.362518	5171000
712	2016-03-08	139.710007	140.350006	137.419998	139.070007	126.381042	5579100
713	2016-03-09	139.309998	142.169998	139.229996	140.410004	127.598785	4406500
714	2016-03-10	141.240005	141.470001	138.089996	140.190002	127.398865	4009600
715	2016-03-11	141.729996	142.919998	140.509995	142.360001	129.370880	4421900
716	2016-03-14	142.009995	143.190002	141.039993	142.779999	129.752533	4048800
717	2016-03-15	141.740005	143.330002	141.539993	142.960007	129.916107	3707500
718	2016-03-16	142.619995	144.880005	142.110001	144.789993	131.579163	4221900
719	2016-03-17	144.779999	147.320007	144.449997	147.039993	133.623840	5821600
720	2016-03-18	147.399994	147.509995	145.509995	147.089996	133.669266	12089700
721	2016-03-21	147.300003	148.710007	146.720001	148.630005	135.068802	3721600
722	2016-03-22	148.059998	149.279999	147.839996	148.100006	134.587158	4081900
723	2016-03-23	148.000000	148.029999	145.130005	145.399994	132.133484	4764200
724	2016-03-24	144.979996	148.220001	144.490005	147.949997	134.450821	5044500
725	2016-03-28	147.750000	148.649994	147.229996	148.399994	134.859772	3265100
726	2016-03-29	147.589996	149.759995	147.500000	149.330002	135.704880	3116400
727	2016-03-30	149.949997	150.410004	148.320007	148.410004	134.868866	3331200
728	2016-03-31	149.789993	153.100006	149.360001	151.449997	137.631485	6780600
729	2016-04-01	150.509995	152.960007	150.250000	152.520004	138.603867	3925500
730	2016-04-04	152.339996	153.520004	151.910004	152.070007	138.194901	3931200
731	2016-04-05	151.429993	151.600006	149.649994	150.000000	136.313766	3337000
732	2016-04-06	149.899994	150.149994	147.809998	150.020004	136.331955	4152300
733	2016-04-07	149.070007	149.600006	148.000000	148.250000	134.723450	3663000
734	2016-04-08	149.059998	149.990005	148.119995	149.350006	135.723083	3293800
735	2016-04-11	150.259995	151.949997	149.220001	149.250000	135.632202	3846100
736	2016-04-12	149.610001	150.110001	148.580002	149.630005	135.977554	3507100
737	2016-04-13	150.750000	151.229996	149.630005	151.229996	137.431549	3168400
738	2016-04-14	151.500000	152.759995	150.380005	151.160004	137.367935	3158400
739	2016-04-15	151.039993	152.100006	150.960007	151.720001	137.876846	3657600
740	2016-04-18	151.720001	153.139999	151.490005	152.529999	138.612946	5737700
741	2016-04-19	146.470001	146.949997	142.610001	144.000000	130.861237	13190200
742	2016-04-20	144.240005	147.199997	144.000000	146.110001	132.778717	6754300
743	2016-04-21	146.580002	150.119995	146.460007	149.300003	135.677628	6017700
744	2016-04-22	149.440002	151.000000	147.500000	148.500000	134.950653	5191900
745	2016-04-25	148.160004	148.899994	147.110001	148.809998	135.232346	2848900
746	2016-04-26	148.649994	149.789993	147.899994	149.080002	135.477707	2979800
747	2016-04-27	149.350006	150.779999	148.970001	150.470001	136.740891	3111200
748	2016-04-28	149.750000	150.179993	146.729996	147.070007	133.651138	3791500
749	2016-04-29	146.490005	147.339996	144.190002	145.940002	132.624237	4225800
750	2016-05-02	146.559998	147.000000	144.429993	145.270004	132.015350	3502400
751	2016-05-03	144.649994	144.899994	142.899994	144.130005	130.979370	3584300
752	2016-05-04	143.360001	145.000000	143.309998	144.250000	131.088409	2577100
753	2016-05-05	145.949997	147.300003	145.449997	146.470001	133.105865	6501200
754	2016-05-06	144.860001	147.970001	144.470001	147.289993	135.142746	4895800
755	2016-05-09	147.699997	148.199997	147.009995	147.339996	136.485947	4302400
756	2016-05-10	148.240005	150.039993	147.740005	149.970001	138.922226	3982400
757	2016-05-11	149.710007	151.089996	148.740005	148.949997	137.977341	3093000
758	2016-05-12	149.210007	149.389999	147.110001	148.839996	137.875443	3249200
759	2016-05-13	148.789993	149.860001	147.419998	147.720001	136.837952	2398000
760	2016-05-16	147.649994	149.990005	147.440002	149.460007	138.449799	3069100
761	2016-05-17	149.210007	149.500000	147.289993	148.000000	137.097336	3490600
762	2016-05-18	147.990005	148.520004	146.360001	147.339996	136.485947	2491100
763	2016-05-19	146.479996	146.929993	143.960007	144.929993	134.253494	3685600
764	2016-05-20	145.710007	147.509995	145.550003	147.250000	136.402573	3671500
765	2016-05-23	147.610001	147.949997	146.660004	146.770004	135.957947	2086600
766	2016-05-24	146.880005	148.750000	146.880005	148.309998	137.384506	2929300
767	2016-05-25	148.929993	152.089996	148.500000	151.690002	140.515488	4355300
768	2016-05-26	151.550003	152.509995	151.050003	152.440002	141.210251	3023100
769	2016-05-27	152.350006	152.929993	152.149994	152.839996	141.580780	2457100
770	2016-05-31	152.559998	153.809998	152.270004	153.740005	142.414505	5836600
771	2016-06-01	153.000000	153.270004	151.539993	152.509995	141.275101	2663400
772	2016-06-02	152.589996	153.500000	152.119995	153.500000	142.192139	2635600
773	2016-06-03	152.399994	153.039993	151.699997	152.889999	141.627090	2328300
774	2016-06-06	153.089996	153.949997	152.339996	152.729996	141.478882	2378700
775	2016-06-07	153.309998	153.929993	152.660004	153.330002	142.034683	4465000
776	2016-06-08	153.529999	154.089996	153.039993	154.000000	142.655350	2935000
777	2016-06-09	152.919998	153.759995	152.729996	153.419998	142.118057	2021800
778	2016-06-10	152.789993	153.330002	151.860001	152.369995	141.145401	3120600
779	2016-06-13	151.630005	152.500000	150.279999	151.279999	140.135696	3610400
780	2016-06-14	151.279999	151.789993	150.399994	151.059998	139.931915	2865800
781	2016-06-15	151.460007	151.789993	150.600006	150.679993	139.579880	2260400
782	2016-06-16	150.190002	151.289993	149.000000	151.059998	139.931915	2449100
783	2016-06-17	150.960007	152.720001	150.600006	151.990005	140.793396	4663900
784	2016-06-20	152.600006	154.669998	152.520004	153.610001	142.294083	3572100
785	2016-06-21	154.160004	154.570007	153.690002	154.050003	142.701660	2760300
786	2016-06-22	153.750000	154.710007	152.270004	152.919998	141.654892	2833700
787	2016-06-23	153.449997	155.479996	152.600006	155.350006	143.905914	3969400
788	2016-06-24	149.970001	150.610001	146.179993	146.589996	135.791183	9082800
789	2016-06-27	146.179993	146.600006	142.500000	143.500000	132.928833	5017900
790	2016-06-28	144.779999	145.729996	144.220001	145.699997	134.966751	3997700
791	2016-06-29	146.500000	148.479996	146.449997	148.460007	137.523453	3367700
792	2016-06-30	148.860001	151.910004	148.669998	151.779999	140.598862	3967100
793	2016-07-01	151.779999	152.970001	151.399994	152.350006	141.126892	2658300
794	2016-07-05	151.190002	152.000000	150.759995	151.679993	140.506226	2465200
795	2016-07-06	151.850006	152.410004	149.919998	152.369995	141.145401	2569400
796	2016-07-07	152.750000	153.690002	151.889999	152.600006	141.358459	2133000
797	2016-07-08	154.000000	154.600006	153.080002	154.460007	143.081482	3040600
798	2016-07-11	154.600006	156.039993	154.500000	155.330002	143.887375	2833700
799	2016-07-12	156.000000	157.119995	155.520004	157.039993	145.471375	3843800
800	2016-07-13	157.750000	158.339996	157.059998	158.020004	146.379211	2746400
801	2016-07-14	158.809998	161.399994	158.580002	160.279999	148.472702	4637600
802	2016-07-15	159.899994	159.979996	158.500000	159.779999	148.009552	4476800
803	2016-07-18	159.300003	160.750000	158.729996	159.860001	148.083664	6729700
804	2016-07-19	161.779999	162.139999	157.889999	159.580002	147.824265	7120000
805	2016-07-20	159.970001	161.710007	159.600006	161.360001	149.473129	4376300
806	2016-07-21	160.750000	161.850006	159.889999	160.449997	148.630173	3518900
807	2016-07-22	160.779999	162.169998	160.479996	162.070007	150.130875	2520100
808	2016-07-25	162.000000	162.880005	161.750000	162.649994	150.668091	2804600
809	2016-07-26	162.649994	163.600006	161.369995	162.119995	150.177170	2894600
810	2016-07-27	162.119995	162.570007	161.179993	161.830002	149.908524	2151700
811	2016-07-28	161.380005	161.809998	160.710007	161.369995	149.482407	2340400
812	2016-07-29	161.360001	161.669998	160.029999	160.619995	148.787659	3547500
813	2016-08-01	160.649994	161.649994	159.839996	161.449997	149.556488	2823600
814	2016-08-02	161.270004	161.449997	160.360001	160.580002	148.750626	3080900
815	2016-08-03	160.130005	160.860001	159.800003	160.669998	148.833984	2861700
816	2016-08-04	160.860001	161.699997	160.119995	161.550003	149.649139	2242300
817	2016-08-05	162.000000	163.509995	161.570007	163.500000	151.455490	3812400
818	2016-08-08	162.729996	163.270004	161.580002	162.039993	151.399429	3039300
819	2016-08-09	162.220001	162.770004	161.649994	161.770004	151.147186	2737500
820	2016-08-10	162.190002	162.660004	161.960007	162.080002	151.436829	2466700
821	2016-08-11	162.250000	164.949997	162.179993	163.529999	152.791595	8658300
822	2016-08-12	163.190002	163.460007	161.520004	161.949997	151.315353	2543100
823	2016-08-15	162.399994	162.970001	161.779999	161.880005	151.249954	2970400
824	2016-08-16	161.110001	161.929993	160.690002	160.699997	150.147415	2210200
825	2016-08-17	160.970001	161.160004	159.839996	160.440002	149.904510	3225900
826	2016-08-18	160.889999	162.000000	160.440002	161.360001	150.764099	3652000
827	2016-08-19	160.839996	160.910004	159.520004	160.039993	149.530792	2815200
828	2016-08-22	160.000000	160.570007	159.130005	160.000000	149.493393	2039300
829	2016-08-23	160.330002	161.339996	160.229996	160.259995	149.736313	2838100
830	2016-08-24	159.889999	160.179993	158.320007	159.050003	148.605789	3645800
831	2016-08-25	159.000000	159.539993	158.419998	158.630005	148.213348	2575000
832	2016-08-26	158.880005	160.440002	157.850006	158.320007	147.923706	2498900
833	2016-08-29	158.830002	160.210007	158.500000	159.720001	149.231781	2443200
834	2016-08-30	159.759995	160.149994	158.809998	159.399994	148.932785	1813300
835	2016-08-31	159.660004	159.660004	158.259995	158.880005	148.446945	2323600
836	2016-09-01	158.320007	159.619995	158.100006	159.539993	149.063614	2358400
837	2016-09-02	159.880005	160.570007	159.149994	159.550003	149.072952	2315400
838	2016-09-06	159.880005	160.860001	159.110001	160.350006	149.820435	2994100
839	2016-09-07	160.190002	161.759995	160.000000	161.639999	151.025696	2867300
840	2016-09-08	160.550003	161.210007	158.759995	159.000000	148.559067	3919300
841	2016-09-09	158.029999	158.399994	155.649994	155.690002	145.466446	5186000
842	2016-09-12	155.259995	158.529999	154.839996	158.289993	147.895676	4367500
843	2016-09-13	157.630005	157.929993	155.500000	155.809998	145.578522	3636700
844	2016-09-14	155.699997	155.869995	153.389999	154.050003	143.934128	3860600
845	2016-09-15	154.300003	156.330002	153.210007	155.660004	145.438400	3645600
846	2016-09-16	155.039993	155.399994	153.470001	153.839996	143.737900	6463600
847	2016-09-19	154.869995	156.190002	154.550003	154.869995	144.700272	2442800
848	2016-09-20	155.869995	156.570007	154.449997	154.449997	144.307831	2159100
849	2016-09-21	154.910004	155.679993	153.869995	155.529999	145.316925	2473900
850	2016-09-22	156.149994	157.220001	155.690002	156.110001	145.858810	2691100
851	2016-09-23	155.619995	156.039993	154.710007	154.979996	144.803024	2702200
852	2016-09-26	154.460007	154.460007	153.460007	153.979996	143.868713	2533300
853	2016-09-27	154.320007	156.770004	153.809998	156.770004	146.475510	2987200
854	2016-09-28	156.990005	158.630005	156.229996	158.289993	147.895676	3310000
855	2016-09-29	158.630005	165.000000	157.460007	158.110001	147.727524	3374800
856	2016-09-30	158.899994	159.839996	158.059998	158.850006	148.418915	3596900
857	2016-10-03	158.059998	158.369995	157.020004	157.610001	147.260345	2227800
858	2016-10-04	157.669998	158.529999	155.820007	156.460007	146.185852	2884100
859	2016-10-05	157.070007	157.830002	156.720001	157.080002	146.765167	1684500
860	2016-10-06	156.839996	157.429993	155.889999	156.880005	146.578278	1950100
861	2016-10-07	157.139999	157.699997	154.860001	155.669998	145.447723	2671900
862	2016-10-10	156.710007	158.490005	156.660004	157.020004	146.709076	2449800
863	2016-10-11	156.729996	156.949997	153.889999	154.789993	144.625519	2901300
864	2016-10-12	154.970001	154.970001	153.080002	154.289993	144.158356	2964000
865	2016-10-13	153.699997	154.220001	152.270004	153.720001	143.625778	2909900
866	2016-10-14	154.470001	155.529999	154.089996	154.449997	144.307831	4358200
867	2016-10-17	154.449997	155.889999	154.339996	154.770004	144.606827	5890400
868	2016-10-18	150.020004	151.000000	147.789993	150.720001	140.822769	12705700
869	2016-10-19	151.270004	152.449997	150.830002	151.259995	141.327347	4632900
870	2016-10-20	151.279999	152.899994	151.020004	151.520004	141.570267	4023100
871	2016-10-21	150.580002	151.149994	149.559998	149.630005	139.804352	4414200
872	2016-10-24	150.399994	151.520004	150.399994	150.570007	140.682663	2666700
873	2016-10-25	150.570007	151.160004	149.830002	150.880005	140.972290	2647500
874	2016-10-26	150.710007	152.940002	150.259995	151.809998	141.841217	2811700
875	2016-10-27	152.820007	154.059998	152.020004	153.350006	143.280106	4229300
876	2016-10-28	154.050003	154.440002	152.179993	152.610001	142.588699	3654500
877	2016-10-31	152.759995	154.330002	152.759995	153.690002	143.597733	3553200
878	2016-11-01	153.500000	153.910004	151.740005	152.789993	142.756851	3191900
879	2016-11-02	152.479996	153.350006	151.669998	151.949997	141.972015	3074400
880	2016-11-03	152.509995	153.740005	151.800003	152.369995	142.364410	2878800
881	2016-11-04	152.399994	153.639999	151.869995	152.429993	142.420471	2470400
882	2016-11-07	153.990005	156.110001	153.839996	155.720001	145.494446	3804900
883	2016-11-08	154.559998	155.929993	153.059998	155.169998	146.295822	3915000
884	2016-11-09	152.960007	155.559998	151.000000	154.809998	145.956436	5403700
885	2016-11-10	157.660004	161.160004	157.589996	160.220001	151.057022	7715800
886	2016-11-11	159.970001	161.339996	159.330002	161.270004	152.046982	4446600
887	2016-11-14	161.250000	161.860001	157.580002	158.210007	149.161987	5180400
888	2016-11-15	158.419998	159.149994	157.550003	158.669998	149.595657	3477000
889	2016-11-16	158.460007	159.550003	158.029999	159.289993	150.180206	2244100
890	2016-11-17	159.220001	159.929993	158.850006	159.800003	150.661041	2261200
891	2016-11-18	159.800003	160.720001	159.210007	160.389999	151.217300	2981600
892	2016-11-21	160.690002	163.000000	160.369995	162.770004	153.461197	4637100
893	2016-11-22	163.000000	163.000000	161.949997	162.669998	153.366913	2770800
894	2016-11-23	161.940002	162.380005	161.360001	161.979996	152.716385	2252700
895	2016-11-25	161.830002	163.190002	161.830002	163.139999	153.810028	1605300
896	2016-11-28	163.199997	164.660004	162.699997	164.520004	155.111099	4449400
897	2016-11-29	164.000000	164.410004	163.029999	163.529999	154.177734	3148200
898	2016-11-30	163.350006	163.800003	162.210007	162.220001	152.942642	4397800
899	2016-12-01	161.949997	162.199997	158.300003	159.820007	150.679901	4635700
900	2016-12-02	159.000000	160.289993	158.410004	160.020004	150.868469	2740900
901	2016-12-05	160.850006	161.149994	159.589996	159.839996	150.698746	3447100
902	2016-12-06	160.130005	160.789993	158.929993	160.350006	151.179596	2859000
903	2016-12-07	160.600006	165.179993	160.389999	164.789993	155.365662	4435100
904	2016-12-08	164.869995	166.000000	164.220001	165.360001	155.903076	3266400
905	2016-12-09	165.179993	166.720001	164.600006	166.520004	156.996735	3146900
906	2016-12-12	166.720001	166.789993	165.070007	165.500000	156.035065	3392300
907	2016-12-13	165.679993	169.949997	165.679993	168.289993	158.665482	5932300
908	2016-12-14	168.369995	169.889999	167.449997	168.509995	158.872925	4124200
909	2016-12-15	168.009995	169.850006	167.779999	168.020004	158.410950	3388600
910	2016-12-16	168.970001	169.110001	166.059998	166.729996	157.194717	6679200
911	2016-12-19	166.830002	167.259995	166.000000	166.679993	157.147568	2955900
912	2016-12-20	167.490005	168.250000	166.449997	167.600006	158.014969	2174600
913	2016-12-21	166.250000	167.940002	165.250000	167.330002	157.760406	3575700
914	2016-12-22	167.360001	168.229996	166.580002	167.059998	157.505859	2802600
915	2016-12-23	167.000000	167.490005	166.449997	166.710007	157.175873	1699200
916	2016-12-27	166.979996	167.979996	166.850006	167.139999	157.581268	1397500
917	2016-12-28	167.289993	167.740005	166.000000	166.190002	156.685593	1757500
918	2016-12-29	166.020004	166.990005	166.000000	166.600006	157.072159	1594000
919	2016-12-30	166.440002	166.699997	165.500000	165.990005	156.497040	2952800
920	2017-01-03	167.000000	167.869995	166.009995	167.190002	157.628433	2934300
921	2017-01-04	167.770004	169.869995	167.360001	169.259995	159.580017	3381400
922	2017-01-05	169.250000	169.389999	167.259995	168.699997	159.052048	2682300
923	2017-01-06	168.690002	169.919998	167.520004	169.529999	159.834564	2945500
924	2017-01-09	169.470001	169.800003	167.619995	167.649994	158.062103	3184700
925	2017-01-10	167.979996	168.089996	165.339996	165.520004	156.053925	4118700
926	2017-01-11	166.050003	167.759995	165.600006	167.750000	158.156372	3599500
927	2017-01-12	167.770004	168.009995	165.559998	167.949997	158.344955	2927500
928	2017-01-13	167.970001	168.479996	166.880005	167.339996	157.769836	2875400
929	2017-01-17	166.690002	168.179993	166.119995	167.889999	158.288391	3302900
930	2017-01-18	167.449997	168.589996	166.690002	166.800003	157.260712	4007800
931	2017-01-19	166.960007	167.449997	165.800003	166.809998	157.270142	6963400
932	2017-01-20	167.809998	170.639999	166.000000	170.550003	160.796249	12690000
933	2017-01-23	170.080002	171.250000	170.009995	171.029999	161.248795	5478200
934	2017-01-24	171.360001	176.000000	171.160004	175.899994	165.840271	6952400
935	2017-01-25	176.259995	179.250000	176.130005	178.289993	168.093582	5922500
936	2017-01-26	178.059998	178.880005	177.509995	178.660004	168.442444	3063900
937	2017-01-27	178.470001	179.199997	177.300003	177.300003	167.160217	3482300
938	2017-01-30	176.979996	177.070007	174.580002	175.800003	165.746002	4094800
939	2017-01-31	175.050003	175.580002	173.610001	174.520004	164.539215	4139000
940	2017-02-01	175.000000	175.699997	172.889999	174.289993	164.322357	2795700
941	2017-02-02	174.229996	174.970001	173.550003	174.580002	164.595779	2620500
942	2017-02-03	175.000000	176.339996	174.889999	175.820007	165.764862	3309300
943	2017-02-06	175.309998	175.979996	174.380005	175.860001	165.802582	2650800
944	2017-02-07	176.000000	178.619995	175.899994	178.460007	168.253876	3873500
945	2017-02-08	177.500000	177.500000	175.880005	176.169998	167.408157	2913100
946	2017-02-09	176.169998	177.800003	175.910004	177.210007	168.396439	3090700
947	2017-02-10	177.369995	178.869995	176.759995	178.679993	169.793304	2930700
948	2017-02-13	179.240005	179.899994	178.839996	179.360001	170.439484	3093400
949	2017-02-14	178.570007	180.130005	178.350006	180.130005	171.171219	2567900
950	2017-02-15	180.199997	181.919998	179.809998	181.679993	172.644104	2914300
951	2017-02-16	181.449997	182.789993	180.869995	181.429993	172.406540	3251500
952	2017-02-17	181.250000	181.570007	180.000000	180.669998	171.684341	3552500
953	2017-02-21	180.600006	180.789993	179.119995	180.259995	171.294739	4480300
954	2017-02-22	180.089996	181.339996	180.089996	181.149994	172.140457	3020500
955	2017-02-23	182.000000	182.500000	180.919998	181.649994	172.615601	2282500
956	2017-02-24	180.210007	181.490005	179.889999	181.350006	172.330521	3300100
957	2017-02-27	181.190002	181.250000	179.279999	179.399994	170.477509	3691300
958	2017-02-28	179.380005	180.630005	179.350006	179.820007	170.876617	3273400
959	2017-03-01	180.479996	182.550003	180.029999	181.949997	172.900665	3005600
960	2017-03-02	181.880005	181.880005	180.429993	180.529999	171.551315	2918200
961	2017-03-03	180.529999	181.320007	179.759995	180.050003	171.095184	1822000
962	2017-03-06	179.720001	180.990005	179.570007	180.470001	171.494293	3204400
963	2017-03-07	180.710007	181.289993	180.199997	180.380005	171.408783	2980500
964	2017-03-08	180.750000	180.949997	179.300003	179.449997	170.525009	3557400
965	2017-03-09	179.149994	179.250000	175.880005	177.179993	168.367905	5444100
966	2017-03-10	178.210007	179.490005	177.419998	177.830002	168.985596	3100300
967	2017-03-13	177.850006	178.059998	176.419998	176.460007	167.683716	3482200
968	2017-03-14	176.179993	176.820007	175.210007	175.720001	166.980530	3147500
969	2017-03-15	175.710007	176.279999	174.750000	175.809998	167.066055	3815500
970	2017-03-16	178.460007	179.000000	176.820007	177.240005	168.424927	4311800
971	2017-03-17	176.289993	176.789993	175.649994	175.649994	166.914001	5921000
972	2017-03-20	175.649994	176.179993	175.139999	175.699997	166.961533	2476100
973	2017-03-21	176.009995	176.229996	173.839996	173.880005	165.232056	3927700
974	2017-03-22	174.039993	175.059998	172.800003	174.779999	166.087280	3450500
975	2017-03-23	174.429993	175.669998	173.559998	174.820007	166.125305	3740000
976	2017-03-24	175.119995	175.500000	173.389999	173.830002	165.184525	3221700
977	2017-03-27	172.690002	174.160004	172.089996	173.770004	165.127518	3259000
978	2017-03-28	173.940002	175.000000	173.000000	174.509995	165.830719	3523900
979	2017-03-29	174.300003	174.490005	173.460007	173.940002	165.289047	3085600
980	2017-03-30	173.860001	174.589996	173.690002	173.860001	165.213043	3168300
981	2017-03-31	173.979996	174.949997	173.690002	174.139999	165.479111	2913700
982	2017-04-03	173.820007	174.869995	173.380005	174.500000	165.821198	4286500
983	2017-04-04	173.520004	174.960007	173.259995	174.520004	165.840225	3108900
984	2017-04-05	174.699997	176.330002	172.809998	172.880005	164.281769	6238900
985	2017-04-06	173.470001	173.470001	172.250000	172.449997	163.873154	3435400
986	2017-04-07	172.080002	172.929993	171.279999	172.139999	163.578568	3588300
987	2017-04-10	172.529999	172.559998	171.000000	171.199997	162.685333	3789900
988	2017-04-11	170.649994	171.229996	168.979996	170.580002	162.096176	4891900
989	2017-04-12	171.039993	171.199997	170.020004	170.660004	162.172195	3276900
990	2017-04-13	169.919998	171.360001	169.529999	169.529999	161.098373	3205500
991	2017-04-17	169.750000	171.300003	169.619995	171.100006	162.590317	3720200
992	2017-04-18	170.789993	171.690002	169.830002	170.050003	161.592545	6345500
993	2017-04-19	161.759995	162.639999	159.600006	161.690002	153.648315	19284300
994	2017-04-20	161.320007	162.399994	160.500000	162.300003	154.227982	6486800
995	2017-04-21	162.050003	162.110001	160.380005	160.380005	152.403473	5607800
996	2017-04-24	161.289993	161.570007	160.419998	160.750000	152.755066	5320600
997	2017-04-25	161.779999	162.039993	160.380005	160.389999	152.412964	4860400
998	2017-04-26	160.529999	161.100006	159.889999	160.059998	152.099380	4327800
999	2017-04-27	160.289993	160.479996	159.630005	160.320007	152.346451	4122600
1000	2017-04-28	160.500000	160.589996	159.699997	160.289993	152.317963	4154100
1001	2017-05-01	160.050003	160.419998	158.699997	158.839996	150.940063	4935300
1002	2017-05-02	159.440002	159.490005	158.639999	159.100006	151.187119	3208200
1003	2017-05-03	158.740005	159.449997	158.520004	158.630005	150.740524	3993300
1004	2017-05-04	158.889999	159.139999	158.360001	159.050003	151.139633	4280600
1005	2017-05-05	153.520004	155.779999	153.000000	155.050003	147.338562	12521300
1006	2017-05-08	152.800003	153.470001	152.199997	153.029999	146.839584	7492000
1007	2017-05-09	152.600006	153.100006	151.559998	152.110001	145.956818	6853000
1008	2017-05-10	151.649994	152.369995	151.130005	151.250000	145.131607	4999900
1009	2017-05-11	151.050003	151.149994	149.789993	150.649994	144.555878	5627900
1010	2017-05-12	150.300003	151.259995	150.000000	150.369995	144.287201	3715300
1011	2017-05-15	150.619995	151.830002	150.449997	151.509995	145.381058	4245500
1012	2017-05-16	151.660004	153.990005	151.660004	153.679993	147.463303	5513700
1013	2017-05-17	153.300003	154.139999	150.889999	150.929993	144.824539	5191500
1014	2017-05-18	150.860001	151.330002	150.110001	150.779999	144.680603	3274200
1015	2017-05-19	151.009995	152.460007	150.889999	151.979996	145.832062	5643000
1016	2017-05-22	152.100006	152.839996	151.600006	152.639999	146.465347	3302100
1017	2017-05-23	152.570007	153.679993	151.919998	152.029999	145.880051	2564500
1018	2017-05-24	152.210007	152.759995	151.229996	152.509995	146.340637	3732400
1019	2017-05-25	153.250000	153.729996	152.949997	153.199997	147.002701	2582700
1020	2017-05-26	152.850006	153.000000	152.059998	152.490005	146.321442	2443300
1021	2017-05-30	151.949997	152.669998	151.589996	151.729996	145.592178	3666000
1022	2017-05-31	152.029999	152.800003	151.649994	152.630005	146.455795	3543400
1023	2017-06-01	152.800003	152.869995	151.630005	152.669998	146.494156	2918100
1024	2017-06-02	153.070007	153.199997	151.800003	152.050003	145.899246	3585700
1025	2017-06-05	151.820007	152.929993	151.679993	152.410004	146.244659	3975100
1026	2017-06-06	152.000000	152.889999	152.000000	152.369995	146.206284	3797200
1027	2017-06-07	153.050003	154.199997	150.800003	150.979996	144.872513	4865700
1028	2017-06-08	151.000000	152.820007	150.919998	152.100006	145.947205	3709000
1029	2017-06-09	152.000000	154.259995	151.880005	154.100006	147.866302	4361500
1030	2017-06-12	154.190002	157.199997	154.020004	155.179993	148.902618	6471500
1031	2017-06-13	155.440002	155.479996	154.149994	154.250000	148.010239	3523500
1032	2017-06-14	153.970001	154.940002	152.940002	153.809998	147.588028	3049100
1033	2017-06-15	153.289993	154.690002	153.289993	154.220001	147.981461	4654300
1034	2017-06-16	154.229996	155.419998	152.970001	155.380005	149.094528	6742000
1035	2017-06-19	155.509995	155.860001	154.539993	154.839996	148.576370	4629500
1036	2017-06-20	154.479996	155.389999	154.250000	154.949997	148.681931	4481700
1037	2017-06-21	155.789993	155.789993	153.389999	153.789993	147.568832	3959700
1038	2017-06-22	154.550003	154.990005	153.690002	154.399994	148.154175	2376500
1039	2017-06-23	154.339996	154.679993	153.800003	154.110001	147.875916	3282200
1040	2017-06-26	154.710007	155.750000	154.630005	155.229996	148.950592	2153500
1041	2017-06-27	155.000000	155.339996	154.500000	154.750000	148.490021	2386500
1042	2017-06-28	155.149994	155.550003	154.779999	155.320007	149.036972	2221000
1043	2017-06-29	155.350006	155.740005	153.619995	154.130005	147.895096	3262200
1044	2017-06-30	154.279999	154.500000	153.139999	153.830002	147.607239	3571500
1045	2017-07-03	153.580002	156.029999	153.520004	155.580002	149.286438	2822500
1046	2017-07-05	155.770004	155.889999	153.630005	153.669998	147.453705	3564400
1047	2017-07-06	153.360001	153.830002	152.229996	152.360001	146.196701	2757500
1048	2017-07-07	152.619995	153.490005	152.139999	152.940002	146.753250	2460100
1049	2017-07-10	152.910004	153.889999	152.630005	153.419998	147.213806	3206200
1050	2017-07-11	153.259995	153.649994	152.050003	153.190002	146.993134	3447500
1051	2017-07-12	153.479996	154.240005	153.050003	153.699997	147.482483	3097900
1052	2017-07-13	153.699997	154.190002	153.190002	153.630005	147.415329	2476100
1053	2017-07-14	154.009995	154.619995	153.399994	154.240005	148.000656	3256400
1054	2017-07-17	153.589996	153.880005	152.240005	153.009995	146.820404	4762600
1055	2017-07-18	152.360001	154.289993	152.000000	154.000000	147.770355	7566800
1056	2017-07-19	150.020004	150.250000	146.710007	147.529999	141.562088	14293600
1057	2017-07-20	147.529999	148.830002	147.029999	147.660004	141.686813	7212200
1058	2017-07-21	147.589996	147.869995	146.509995	147.080002	141.130280	6509500
1059	2017-07-24	147.000000	147.039993	145.800003	145.990005	140.084381	3877600
1060	2017-07-25	146.570007	147.490005	146.029999	146.190002	140.276291	4208900
1061	2017-07-26	146.270004	146.460007	144.470001	145.360001	139.479858	3932400
1062	2017-07-27	145.000000	145.399994	143.639999	145.070007	139.201599	6430800
1063	2017-07-28	144.809998	145.039993	143.839996	144.289993	138.453140	3054800
1064	2017-07-31	144.380005	144.929993	144.169998	144.669998	138.817764	4355700
1065	2017-08-01	145.000000	145.669998	144.720001	145.300003	139.422287	3219500
1066	2017-08-02	145.119995	145.289993	144.220001	144.449997	138.606674	3540900
1067	2017-08-03	144.429993	145.339996	144.429993	144.940002	139.076843	3035400
1068	2017-08-04	145.000000	145.389999	144.399994	145.160004	139.287964	2549400
1069	2017-08-07	145.000000	145.089996	142.750000	143.470001	137.666321	4618300
1070	2017-08-08	142.000000	142.759995	142.000000	142.110001	137.802078	3298700
1071	2017-08-09	141.750000	142.029999	141.190002	141.770004	137.472382	2925800
1072	2017-08-10	141.639999	142.419998	141.229996	141.839996	137.540253	4525400
1073	2017-08-11	142.449997	142.589996	141.520004	141.839996	137.540253	3004000
1074	2017-08-14	142.000000	142.759995	141.940002	142.320007	138.005707	2222300
1075	2017-08-15	142.550003	143.339996	140.580002	142.070007	137.763290	4681500
1076	2017-08-16	141.789993	142.910004	141.610001	142.500000	138.180252	3287800
1077	2017-08-17	142.520004	142.889999	140.699997	140.699997	136.434799	4422100
1078	2017-08-18	140.869995	141.149994	139.580002	139.699997	135.465134	4152700
1079	2017-08-21	139.589996	140.419998	139.130005	140.330002	136.076035	3190700
1080	2017-08-22	140.639999	141.149994	140.380005	141.009995	136.735413	2544400
1081	2017-08-23	140.699997	143.050003	140.679993	142.139999	137.831161	4048300
1082	2017-08-24	142.500000	143.679993	142.250000	142.940002	138.606918	3592200
1083	2017-08-25	143.300003	144.190002	143.250000	143.740005	139.382660	2872900
1084	2017-08-28	144.110001	144.559998	142.389999	142.509995	138.189941	5134500
1085	2017-08-29	142.100006	143.429993	141.899994	143.139999	138.800842	3009500
1086	2017-08-30	143.259995	143.279999	142.410004	142.559998	138.238419	2736000
1087	2017-08-31	143.020004	143.660004	142.630005	143.029999	138.694183	3656400
1088	2017-09-01	142.979996	144.500000	142.979996	144.080002	139.712357	3351700
1089	2017-09-05	143.500000	144.360001	142.699997	143.039993	138.703873	3097500
1090	2017-09-06	143.880005	144.470001	143.500000	143.820007	139.460251	3273300
1091	2017-09-07	144.100006	144.639999	142.410004	142.899994	138.568115	4188200
1092	2017-09-08	143.149994	143.149994	141.639999	142.449997	138.131760	3366200
1093	2017-09-11	143.539993	145.130005	143.009995	144.860001	140.468704	4613400
1094	2017-09-12	145.110001	146.369995	144.509995	145.759995	141.341415	5238100
1095	2017-09-13	145.350006	146.289993	145.339996	145.990005	141.564453	4101000
1096	2017-09-14	145.860001	146.380005	145.509995	145.539993	141.128082	3756900
1097	2017-09-15	144.820007	145.169998	144.080002	144.820007	140.429916	7397200
1098	2017-09-18	144.809998	145.479996	144.270004	144.550003	140.168106	3019500
1099	2017-09-19	144.789993	144.979996	144.220001	144.389999	140.012955	3464400
1100	2017-09-20	144.929993	145.880005	144.419998	145.880005	141.457794	5447500
1101	2017-09-21	145.649994	145.889999	145.100006	145.259995	140.856583	2555600
1102	2017-09-22	145.589996	145.589996	144.589996	145.130005	140.730530	2792300
1103	2017-09-25	145.119995	146.029999	144.910004	145.869995	141.448074	5213100
1104	2017-09-26	146.360001	147.419998	145.940002	146.559998	142.117188	4488600
1105	2017-09-27	146.679993	146.899994	145.029999	145.660004	141.244461	3502700
1106	2017-09-28	145.660004	145.860001	144.210007	145.660004	141.244461	2774800
1107	2017-09-29	145.449997	145.690002	144.919998	145.080002	140.682037	2654700
1108	2017-10-02	145.350006	146.869995	145.210007	146.660004	142.214157	2973200
1109	2017-10-03	146.690002	147.199997	146.339996	146.779999	142.330505	2302700
1110	2017-10-04	147.000000	147.020004	146.110001	146.479996	142.039597	2244400
1111	2017-10-05	146.679993	147.539993	146.479996	146.720001	142.272324	2686500
1112	2017-10-06	146.639999	146.850006	146.320007	146.479996	142.039597	2623200
1113	2017-10-09	146.500000	147.789993	146.350006	147.389999	142.922012	2682600
1114	2017-10-10	147.710007	148.949997	147.649994	148.500000	143.998367	4032600
1115	2017-10-11	148.399994	148.470001	147.279999	147.619995	143.145035	3702200
1116	2017-10-12	147.559998	147.889999	146.770004	147.029999	142.572937	3264300
1117	2017-10-13	147.479996	147.850006	146.940002	147.100006	142.640808	2506600
1118	2017-10-16	147.220001	147.669998	146.509995	146.830002	142.378983	3052100
1119	2017-10-17	146.630005	147.119995	146.179993	146.539993	142.097778	6372400
1120	2017-10-18	157.119995	161.229996	156.949997	159.529999	154.694000	30490200
1121	2017-10-19	159.800003	160.960007	159.089996	160.899994	156.022461	9914200
1122	2017-10-20	161.070007	162.479996	159.770004	162.070007	157.157013	7868800
1123	2017-10-23	162.050003	162.509995	159.539993	159.550003	154.713409	5779400
1124	2017-10-24	159.649994	159.699997	155.169998	155.880005	151.154648	8194700
1125	2017-10-25	156.009995	156.369995	153.059998	153.500000	148.846786	6921100
1126	2017-10-26	154.309998	155.119995	153.539993	153.600006	148.943787	4300500
1127	2017-10-27	154.539993	154.630005	152.910004	153.679993	149.021347	4895200
1128	2017-10-30	153.759995	154.589996	152.710007	154.360001	149.680725	4210400
1129	2017-10-31	154.330002	154.929993	152.929993	154.059998	149.389816	4328300
1130	2017-11-01	154.100006	154.899994	153.830002	154.029999	149.360733	3240200
1131	2017-11-02	154.179993	154.490005	152.910004	153.350006	148.701355	3397600
1132	2017-11-03	153.419998	153.470001	151.490005	151.580002	146.985016	4431800
1133	2017-11-06	151.770004	151.820007	150.279999	150.839996	146.267441	4498400
1134	2017-11-07	151.369995	151.509995	150.500000	151.350006	146.761978	3701100
1135	2017-11-08	151.600006	151.789993	150.279999	151.570007	146.975311	4634400
1136	2017-11-09	149.929993	151.800003	149.860001	150.300003	147.200562	4776500
1137	2017-11-10	150.649994	150.889999	149.139999	149.160004	146.084061	4307300
1138	2017-11-13	148.880005	149.000000	147.919998	148.399994	145.339722	5107500
1139	2017-11-14	147.949997	148.970001	147.490005	148.889999	145.819641	3758000
1140	2017-11-15	148.000000	148.710007	146.210007	147.100006	144.066559	4773300
1141	2017-11-16	147.729996	149.649994	147.500000	149.119995	146.044876	5446500
1142	2017-11-17	149.339996	150.149994	148.830002	148.970001	145.897980	4916500
1143	2017-11-20	150.639999	151.949997	149.899994	150.509995	147.406219	5676500
1144	2017-11-21	151.300003	152.449997	151.199997	151.949997	148.816528	3756200
1145	2017-11-22	152.000000	152.389999	151.330002	151.770004	148.640259	3213600
1146	2017-11-24	151.949997	152.199997	151.330002	151.839996	148.708786	1193000
1147	2017-11-27	152.059998	152.490005	151.619995	151.979996	148.845901	3374000
1148	2017-11-28	152.350006	152.929993	151.699997	152.470001	149.325806	3973700
1149	2017-11-29	152.809998	153.610001	152.169998	153.550003	150.383545	5098700
1150	2017-11-30	153.649994	154.410004	153.080002	153.970001	150.794876	6500800
1151	2017-12-01	154.399994	155.020004	152.910004	154.759995	151.568573	5567900
1152	2017-12-04	155.960007	156.800003	155.070007	156.460007	153.233536	4664300
1153	2017-12-05	156.449997	156.740005	154.679993	155.350006	152.146423	5068000
1154	2017-12-06	154.100006	156.220001	154.089996	154.100006	150.922195	3410700
1155	2017-12-07	153.589996	154.449997	153.259995	153.570007	150.403122	3771100
1156	2017-12-08	154.979996	155.029999	153.550003	154.809998	151.617538	3520300
1157	2017-12-11	155.460007	155.889999	154.570007	155.410004	152.205170	4102700
1158	2017-12-12	157.300003	157.850006	155.160004	156.740005	153.507767	6321800
1159	2017-12-13	156.600006	156.729996	153.889999	153.910004	150.736115	5661600
1160	2017-12-14	154.600006	155.110001	153.699997	154.000000	150.824249	4637400
1161	2017-12-15	153.610001	153.800003	152.029999	152.500000	149.355179	11279900
1162	2017-12-18	153.589996	154.179993	153.210007	153.330002	150.168076	5092800
1163	2017-12-19	154.050003	154.169998	153.089996	153.229996	150.070129	4116400
1164	2017-12-20	153.649994	153.889999	152.779999	152.949997	149.795898	3785700
1165	2017-12-21	153.169998	153.460007	151.490005	151.500000	148.375809	4153900
1166	2017-12-22	151.820007	153.000000	151.500000	152.500000	149.355179	2990600
1167	2017-12-26	152.509995	153.860001	152.500000	152.830002	149.678391	2479000
1168	2017-12-27	152.949997	153.179993	152.610001	153.130005	149.972198	2149300
1169	2017-12-28	153.199997	154.119995	153.199997	154.039993	150.863419	2687600
1170	2017-12-29	154.169998	154.720001	153.419998	153.419998	150.256210	3327100
1171	2018-01-02	154.500000	154.809998	153.539993	154.250000	151.069092	4202500
1172	2018-01-03	157.339996	159.809998	156.330002	158.490005	155.221664	9441600
1173	2018-01-04	159.649994	162.320007	159.369995	161.699997	158.365463	7556200
1174	2018-01-05	162.440002	162.899994	161.100006	162.490005	159.139175	5195800
1175	2018-01-08	162.660004	163.910004	161.699997	163.470001	160.098969	5237500
1176	2018-01-09	163.899994	164.529999	163.059998	163.830002	160.451538	4341800
1177	2018-01-10	162.910004	164.330002	162.500000	164.179993	160.794312	4174100
1178	2018-01-11	164.800003	164.940002	163.300003	164.199997	160.813919	3794500
1179	2018-01-12	164.020004	164.740005	163.029999	163.139999	159.775772	5031900
1180	2018-01-16	165.100006	165.289993	163.350006	163.850006	160.471146	7794200
1181	2018-01-17	168.009995	169.130005	167.259995	168.649994	165.172134	11710000
1182	2018-01-18	170.000000	171.130005	168.149994	169.119995	165.632446	14259300
1183	2018-01-19	164.460007	165.399994	161.300003	162.369995	159.021652	21172500
1184	2018-01-22	161.509995	163.979996	161.110001	162.600006	159.246918	8480800
1185	2018-01-23	162.820007	166.259995	162.509995	166.250000	162.821640	7466200
1186	2018-01-24	166.750000	168.720001	164.820007	165.369995	161.959778	5645000
1187	2018-01-25	165.910004	166.779999	165.190002	165.470001	162.057724	3302500
1188	2018-01-26	166.119995	167.410004	165.789993	167.339996	163.889160	3787900
1189	2018-01-29	167.449997	168.389999	166.009995	166.800003	163.360291	3517000
1190	2018-01-30	166.210007	166.770004	163.160004	163.619995	160.245865	4902300
1191	2018-01-31	163.750000	164.990005	162.759995	163.699997	160.324219	4072800
1192	2018-02-01	163.190002	164.130005	161.899994	162.399994	159.051025	4434200
1193	2018-02-02	161.699997	162.000000	158.869995	159.029999	155.750534	5251900
1194	2018-02-05	157.889999	158.500000	150.000000	152.529999	149.384567	8746600
1195	2018-02-06	150.289993	155.490005	149.110001	155.339996	152.136627	9867700
1196	2018-02-07	154.169998	155.339996	153.279999	153.850006	150.677353	6149200
1197	2018-02-08	152.479996	153.160004	147.500000	147.589996	145.969604	6779100
1198	2018-02-09	148.600006	150.539993	144.399994	149.509995	147.868530	7828300
1199	2018-02-12	150.899994	152.399994	150.300003	151.399994	149.737778	5881400
1200	2018-02-13	150.899994	151.179993	149.639999	150.750000	149.094910	4891000
1201	2018-02-14	150.190002	155.000000	150.000000	154.759995	153.060883	5479000
1202	2018-02-15	155.500000	156.860001	153.699997	156.009995	154.297165	5623600
1203	2018-02-16	155.710007	157.789993	155.690002	156.179993	154.465286	4282900
1204	2018-02-20	155.789993	155.960007	153.869995	155.160004	153.456497	4489600
1205	2018-02-21	155.429993	156.789993	153.899994	153.960007	152.269684	3728600
1206	2018-02-22	154.500000	155.039993	152.789993	153.179993	151.498230	4024600
1207	2018-02-23	154.300003	155.850006	154.070007	155.520004	153.812546	3256100
1208	2018-02-26	155.809998	158.880005	155.509995	158.580002	156.838959	3610300
1209	2018-02-27	158.460007	159.779999	156.529999	156.550003	154.831238	4237300
1210	2018-02-28	157.500000	158.139999	155.800003	155.830002	154.119141	3803500
1211	2018-03-01	155.529999	156.970001	152.789993	153.809998	152.121323	4039300
1212	2018-03-02	152.789993	154.759995	151.880005	154.490005	152.793854	3261100
1213	2018-03-05	154.119995	157.490005	153.750000	156.949997	155.226837	3670600
1214	2018-03-06	157.279999	157.889999	155.160004	155.720001	154.010345	3685700
1215	2018-03-07	155.000000	158.830002	154.729996	158.320007	156.581818	4607700
1216	2018-03-08	159.000000	159.570007	155.070007	156.210007	154.494980	6455600
1217	2018-03-09	157.470001	159.580002	157.300003	159.309998	157.560928	5022200
1218	2018-03-12	159.639999	161.020004	158.869995	160.259995	158.500504	5063500
1219	2018-03-13	160.089996	162.110001	158.809998	159.320007	157.570831	4185600
1220	2018-03-14	160.169998	160.679993	157.740005	158.119995	156.384003	3631800
1221	2018-03-15	158.710007	161.250000	158.520004	159.610001	157.857635	3870600
1222	2018-03-16	160.059998	161.979996	159.639999	160.259995	158.500504	9262700
1223	2018-03-19	159.710007	159.889999	156.449997	157.350006	155.622467	5482000
1224	2018-03-20	157.520004	157.929993	155.289993	156.199997	154.485077	4336700
1225	2018-03-21	156.570007	158.199997	155.919998	156.690002	154.969696	3482200
1226	2018-03-22	155.000000	155.250000	152.000000	152.089996	150.420197	4746300
1227	2018-03-23	152.250000	152.580002	148.539993	148.889999	147.255341	4440900
1228	2018-03-26	151.210007	153.660004	150.279999	153.369995	151.686142	4103900
1229	2018-03-27	153.949997	154.869995	151.160004	151.910004	150.242188	3883700
1230	2018-03-28	152.070007	153.860001	151.889999	152.520004	150.845490	3664800
1231	2018-03-29	153.070007	153.889999	151.080002	153.429993	151.745483	3420000
1232	2018-04-02	153.339996	153.380005	148.429993	150.070007	148.422394	5150400
1233	2018-04-03	150.800003	151.000000	148.300003	149.850006	148.204803	4135700
1234	2018-04-04	147.889999	154.470001	147.449997	154.119995	152.427917	4805300
1235	2018-04-05	154.440002	154.919998	153.339996	154.029999	152.338898	3185400
1236	2018-04-06	153.460007	153.949997	149.539993	150.570007	148.916901	3672900
1237	2018-04-09	151.800003	154.660004	151.740005	152.690002	151.013626	4413200
1238	2018-04-10	155.029999	156.600006	154.750000	155.389999	153.683975	3806400
1239	2018-04-11	154.369995	155.779999	153.880005	155.360001	153.654297	3306500
1240	2018-04-12	156.750000	158.979996	156.669998	158.070007	156.334564	5639400
1241	2018-04-13	158.669998	159.220001	155.910004	156.710007	154.989487	4057100
1242	2018-04-16	157.990005	159.139999	157.669998	157.889999	156.156525	4186800
1243	2018-04-17	158.820007	162.000000	158.509995	160.910004	159.143372	10207500
1244	2018-04-18	152.139999	152.630005	148.259995	148.789993	147.156433	20381700
1245	2018-04-19	149.190002	149.210007	146.619995	147.699997	146.078400	8086100
1246	2018-04-20	147.899994	147.970001	144.509995	144.899994	143.309143	8265600
1247	2018-04-23	145.029999	145.960007	144.330002	145.860001	144.258606	5315600
1248	2018-04-24	146.509995	147.300003	144.529999	145.559998	143.961899	4916500
1249	2018-04-25	145.789993	146.399994	144.110001	145.940002	144.337723	7326400
1250	2018-04-26	146.600006	147.360001	146.199997	146.720001	145.109161	4265800
1251	2018-04-27	146.839996	147.250000	145.660004	146.479996	144.871796	3205500
1252	2018-04-30	146.860001	147.380005	144.960007	144.960007	143.368484	4415500
1253	2018-05-01	144.649994	145.020004	143.470001	145.000000	143.408051	4433400
1254	2018-05-02	144.460007	144.820007	142.070007	142.449997	140.886032	5194900
1255	2018-05-03	142.130005	142.229996	139.899994	141.990005	140.431091	5018600
1256	2018-05-04	141.100006	144.350006	140.279999	143.910004	142.330017	4402200
1257	2018-05-07	144.000000	144.320007	142.639999	143.220001	141.647583	3657000
1258	2018-05-08	143.000000	143.509995	142.059998	143.000000	141.430008	5369100
1259	2018-05-09	141.899994	143.020004	141.279999	142.610001	142.610001	4196000
1260	2018-05-10	143.149994	144.330002	143.009995	144.240005	144.240005	3726600
1261	2018-05-11	144.110001	144.850006	143.580002	144.139999	144.139999	3069400