d3/examples/msft.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-05-13	32.610001	33.070000	32.549999	33.029999	29.024408	36027600
3	2013-05-14	32.860001	33.529999	32.799999	33.529999	29.670374	56870100
4	2013-05-15	33.450001	33.900002	33.430000	33.849998	29.953547	46303900
5	2013-05-16	33.639999	34.150002	33.549999	34.080002	30.157076	59382900
6	2013-05-17	34.130001	34.869999	34.099998	34.869999	30.856127	60666700
7	2013-05-20	34.730000	35.099998	34.680000	35.080002	31.041967	54020800
8	2013-05-21	35.099998	35.270000	34.720001	34.849998	30.838432	48702400
9	2013-05-22	34.790001	34.840000	34.360001	34.610001	30.626068	66047500
10	2013-05-23	34.230000	34.549999	33.900002	34.150002	30.219011	51102700
11	2013-05-24	33.919998	34.279999	33.900002	34.270000	30.325207	33174400
12	2013-05-28	34.419998	35.180000	34.410000	35.020000	30.988863	48212100
13	2013-05-29	34.740002	35.020000	34.570000	34.880001	30.864981	38412200
14	2013-05-30	34.849998	35.250000	34.810001	35.029999	30.997711	51131000
15	2013-05-31	34.820000	35.279999	34.790001	34.900002	30.882679	56165700
16	2013-06-03	34.919998	35.630001	34.830002	35.590000	31.493259	51252600
17	2013-06-04	35.619999	35.740002	34.770000	34.990002	30.962320	65529500
18	2013-06-05	34.599998	34.889999	34.430000	34.779999	30.776491	46025100
19	2013-06-06	34.840000	35.110001	34.490002	34.959999	30.935774	37618500
20	2013-06-07	35.250000	35.779999	35.060001	35.669998	31.564039	40757300
21	2013-06-10	35.509998	35.650002	35.139999	35.470001	31.387064	35994500
22	2013-06-11	35.049999	35.180000	34.680000	34.840000	30.829586	39435900
23	2013-06-12	35.139999	35.270000	34.849998	35.000000	30.971172	37372700
24	2013-06-13	34.990002	35.020000	34.590000	34.720001	30.723400	45654900
25	2013-06-14	34.549999	34.689999	34.250000	34.400002	30.440233	53192600
26	2013-06-17	34.689999	35.160000	34.630001	35.000000	30.971172	49670100
27	2013-06-18	34.970001	35.169998	34.900002	34.980000	30.953470	28616500
28	2013-06-19	34.959999	35.090000	34.590000	34.590000	30.608364	30816200
29	2013-06-20	34.259998	34.330002	33.369999	33.490002	29.634993	54493700
30	2013-06-21	33.660000	33.730000	33.049999	33.270000	29.440308	85338500
31	2013-06-24	32.939999	34.200001	32.570000	33.720001	29.838505	56109000
32	2013-06-25	34.080002	34.380001	33.459999	33.669998	29.794271	44073400
33	2013-06-26	34.119999	34.480000	33.889999	34.349998	30.395987	48665900
34	2013-06-27	34.520000	34.779999	34.500000	34.619999	30.634914	28993100
35	2013-06-28	34.380001	34.790001	34.340000	34.540001	30.564123	65545500
36	2013-07-01	34.750000	34.990002	34.330002	34.360001	30.404848	31055400
37	2013-07-02	34.410000	34.439999	33.630001	33.939999	30.033190	37630000
38	2013-07-03	33.660000	34.369999	33.599998	34.009998	30.095129	15994400
39	2013-07-05	34.090000	34.240002	33.580002	34.209999	30.272108	26085900
40	2013-07-08	34.349998	34.590000	33.980000	34.330002	30.378288	32396900
41	2013-07-09	34.580002	34.599998	34.139999	34.349998	30.395987	25318500
42	2013-07-10	34.340000	34.810001	34.320000	34.700001	30.705702	29658800
43	2013-07-11	35.000000	35.770000	34.900002	35.689999	31.581736	53638300
44	2013-07-12	35.580002	35.730000	35.279999	35.669998	31.564039	35501200
45	2013-07-15	35.660000	36.220001	35.580002	36.169998	32.006489	34142600
46	2013-07-16	36.009998	36.430000	35.959999	36.270000	32.094986	36378500
47	2013-07-17	36.340000	36.389999	35.490002	35.740002	31.625992	37285100
48	2013-07-18	35.720001	35.889999	35.220001	35.439999	31.360523	49547100
49	2013-07-19	32.400002	32.669998	31.020000	31.400000	27.785564	248428500
50	2013-07-22	31.700001	32.009998	31.600000	32.009998	28.325348	79040700
51	2013-07-23	31.910000	32.040001	31.709999	31.820000	28.157217	65810400
52	2013-07-24	32.040001	32.189999	31.889999	31.959999	28.281103	52803100
53	2013-07-25	31.620001	31.650000	31.250000	31.389999	27.776714	63213000
54	2013-07-26	31.260000	31.620001	31.209999	31.620001	27.980238	38633600
55	2013-07-29	31.469999	31.600000	31.400000	31.540001	27.909447	28870700
56	2013-07-30	31.780001	32.119999	31.549999	31.850000	28.183767	45799500
57	2013-07-31	31.969999	32.049999	31.709999	31.840000	28.174917	43898400
58	2013-08-01	32.060001	32.090000	31.600000	31.670000	28.024483	42557900
59	2013-08-02	31.690001	31.900000	31.570000	31.889999	28.219156	29199900
60	2013-08-05	31.900000	32.000000	31.639999	31.700001	28.051031	30984000
61	2013-08-06	31.549999	31.670000	31.379999	31.580000	27.944845	36331500
62	2013-08-07	31.540001	32.099998	31.250000	32.060001	28.369595	38078600
63	2013-08-08	32.240002	33.070000	32.049999	32.889999	29.104053	59034400
64	2013-08-09	32.770000	32.900002	32.470001	32.700001	28.935925	26800700
65	2013-08-12	32.459999	32.970001	32.459999	32.869999	29.086355	25493700
66	2013-08-13	32.509998	32.549999	32.209999	32.230000	28.720991	39464100
67	2013-08-14	32.139999	33.360001	31.700001	32.349998	28.827929	48519600
68	2013-08-15	32.000000	32.180000	30.840000	31.790001	28.328897	33338000
69	2013-08-16	31.790001	31.990000	31.660000	31.799999	28.337807	32866300
70	2013-08-19	31.760000	31.969999	31.379999	31.389999	27.972448	27902500
71	2013-08-20	31.440001	31.900000	31.370001	31.620001	28.177410	22979600
72	2013-08-21	31.610001	32.009998	31.540001	31.610001	28.168499	37409100
73	2013-08-22	32.189999	32.490002	32.099998	32.389999	28.863569	31169900
74	2013-08-23	35.169998	35.200001	34.000000	34.750000	30.966627	225493800
75	2013-08-26	34.400002	34.669998	34.029999	34.150002	30.431952	72786800
76	2013-08-27	33.520000	34.099998	33.150002	33.259998	29.638857	58522300
77	2013-08-28	33.389999	33.599998	33.000000	33.020000	29.424980	44257400
78	2013-08-29	32.930000	33.599998	32.799999	33.549999	29.897278	45284700
79	2013-08-30	33.369999	33.480000	33.090000	33.400002	29.763607	42790200
80	2013-09-03	31.750000	32.070000	31.290001	31.879999	28.409098	154507000
81	2013-09-04	31.389999	31.469999	31.110001	31.200001	27.803133	142320600
82	2013-09-05	31.100000	31.440001	30.950001	31.230000	27.829870	71644900
83	2013-09-06	31.309999	31.389999	31.129999	31.150000	27.758577	75434900
84	2013-09-09	31.219999	31.790001	31.200001	31.660000	28.213047	49628500
85	2013-09-10	31.900000	32.400002	31.790001	32.389999	28.863569	56881200
86	2013-09-11	32.570000	32.930000	32.529999	32.740002	29.175465	39087500
87	2013-09-12	32.720001	32.779999	32.590000	32.689999	29.130911	32860200
88	2013-09-13	32.770000	33.070000	32.509998	33.029999	29.433893	40899000
89	2013-09-16	33.380001	33.500000	32.730000	32.799999	29.228931	52839700
90	2013-09-17	33.419998	33.470001	32.900002	32.930000	29.344778	84716500
91	2013-09-18	32.990002	33.400002	32.830002	33.320000	29.692316	64099900
92	2013-09-19	33.480000	33.680000	33.320000	33.639999	29.977476	42026600
93	2013-09-20	33.410000	33.480000	32.689999	32.790001	29.220026	102904900
94	2013-09-23	32.540001	32.970001	32.500000	32.740002	29.175465	39826100
95	2013-09-24	32.869999	32.869999	32.150002	32.450001	28.917038	40685000
96	2013-09-25	32.490002	32.799999	32.400002	32.509998	28.970507	28907500
97	2013-09-26	32.639999	33.000000	32.590000	32.770000	29.202200	28504000
98	2013-09-27	32.880001	33.750000	32.869999	33.270000	29.647758	55348000
99	2013-09-30	33.000000	33.310001	32.700001	33.279999	29.656673	39839500
100	2013-10-01	33.349998	33.610001	33.299999	33.580002	29.924017	36718700
101	2013-10-02	33.360001	34.029999	33.290001	33.919998	30.226995	46946800
102	2013-10-03	33.880001	34.000000	33.419998	33.860001	30.173529	38703800
103	2013-10-04	33.689999	33.990002	33.619999	33.880001	30.191349	33008100
104	2013-10-07	33.599998	33.709999	33.200001	33.299999	29.674498	35069300
105	2013-10-08	33.310001	33.330002	32.799999	33.009998	29.416069	41017600
106	2013-10-09	33.070000	33.349998	32.959999	33.070000	29.469538	35878600
107	2013-10-10	33.310001	33.889999	33.259998	33.759998	30.084417	42875100
108	2013-10-11	33.680000	34.139999	33.680000	34.130001	30.414133	30033300
109	2013-10-14	33.900002	34.500000	33.779999	34.450001	30.699291	27757900
110	2013-10-15	34.669998	34.990002	34.470001	34.490002	30.734940	47097800
111	2013-10-16	34.599998	34.900002	34.560001	34.639999	30.868607	35111600
112	2013-10-17	34.450001	34.990002	34.369999	34.919998	31.118122	31359200
113	2013-10-18	34.820000	34.990002	34.330002	34.959999	31.153770	41811700
114	2013-10-21	34.980000	35.200001	34.910000	34.990002	31.180500	27433500
115	2013-10-22	35.020000	35.099998	34.520000	34.580002	30.815136	40438500
116	2013-10-23	34.349998	34.490002	33.669998	33.759998	30.084417	58600500
117	2013-10-24	33.820000	34.099998	33.570000	33.720001	30.048765	53209700
118	2013-10-25	35.880001	36.290001	35.470001	35.730000	31.839935	113494000
119	2013-10-28	35.610001	35.730000	35.270000	35.570000	31.697348	38383600
120	2013-10-29	35.630001	35.720001	35.259998	35.520000	31.652802	31702200
121	2013-10-30	35.529999	35.790001	35.430000	35.540001	31.670626	36997700
122	2013-10-31	35.660000	35.689999	35.340000	35.410000	31.554775	41682300
123	2013-11-01	35.669998	35.689999	35.389999	35.529999	31.661711	40264600
124	2013-11-04	35.590000	35.980000	35.549999	35.939999	32.027073	28060700
125	2013-11-05	35.790001	36.709999	35.770000	36.639999	32.650856	51681900
126	2013-11-06	37.240002	38.220001	37.060001	38.180000	34.023186	88948800
127	2013-11-07	37.959999	38.009998	37.430000	37.500000	33.417229	60437400
128	2013-11-08	37.669998	37.779999	37.340000	37.779999	33.666744	36737800
129	2013-11-11	37.689999	37.779999	37.349998	37.590000	33.497429	26872500
130	2013-11-12	37.380001	37.599998	37.200001	37.360001	33.292473	31651600
131	2013-11-13	36.980000	38.160000	36.900002	38.160000	34.005363	44957600
132	2013-11-14	37.869999	38.130001	37.720001	38.020000	33.880611	46183700
133	2013-11-15	37.950001	38.020000	37.720001	37.840000	33.720207	50601300
134	2013-11-18	37.349998	37.580002	37.070000	37.200001	33.149891	53277500
135	2013-11-19	36.849998	37.230000	36.669998	36.740002	32.988274	44275000
136	2013-11-20	36.919998	37.410000	36.860001	37.080002	33.293552	32229900
137	2013-11-21	37.270000	37.529999	37.259998	37.400002	33.580875	23064700
138	2013-11-22	37.529999	37.680000	37.330002	37.570000	33.733509	27982000
139	2013-11-25	37.930000	37.950001	37.570000	37.639999	33.796364	30646800
140	2013-11-26	37.570000	37.650002	37.349998	37.349998	33.535980	34465300
141	2013-11-27	37.570000	37.759998	37.490002	37.599998	33.760448	26002100
142	2013-11-29	37.820000	38.290001	37.820000	38.130001	34.236336	22090400
143	2013-12-02	38.090000	38.779999	38.060001	38.450001	34.523651	42950400
144	2013-12-03	38.139999	38.490002	38.080002	38.310001	34.397949	52109800
145	2013-12-04	38.209999	38.980000	38.119999	38.939999	34.963608	51983600
146	2013-12-05	38.849998	38.880001	37.180000	38.000000	34.119598	116305000
147	2013-12-06	38.419998	38.549999	37.990002	38.360001	34.442837	36457300
148	2013-12-09	38.560001	38.869999	38.369999	38.709999	34.757095	30286000
149	2013-12-10	38.610001	38.900002	38.020000	38.110001	34.218376	37828600
150	2013-12-11	38.060001	38.299999	37.389999	37.610001	33.769432	39853400
151	2013-12-12	37.639999	37.639999	37.180000	37.220001	33.419247	36012800
152	2013-12-13	37.419998	37.450001	36.619999	36.689999	32.943371	40066100
153	2013-12-16	36.730000	37.000000	36.540001	36.889999	33.122959	31734200
154	2013-12-17	36.939999	37.110001	36.330002	36.520000	32.790737	45687700
155	2013-12-18	36.360001	36.599998	35.529999	36.580002	32.844604	63192100
156	2013-12-19	36.509998	36.549999	36.080002	36.250000	32.548302	34160100
157	2013-12-20	36.200001	36.930000	36.189999	36.799999	33.042145	62649100
158	2013-12-23	36.810001	36.889999	36.549999	36.619999	32.880524	25128700
159	2013-12-24	36.720001	37.169998	36.639999	37.080002	33.293552	14243000
160	2013-12-26	37.200001	37.490002	37.169998	37.439999	33.616779	17612800
161	2013-12-27	37.580002	37.619999	37.169998	37.290001	33.482113	14563000
162	2013-12-30	37.220001	37.380001	36.900002	37.290001	33.482113	16290500
163	2013-12-31	37.400002	37.580002	37.220001	37.410000	33.589848	17503500
164	2014-01-02	37.349998	37.400002	37.099998	37.160000	33.365383	30632200
165	2014-01-03	37.200001	37.220001	36.599998	36.910000	33.140911	31134800
166	2014-01-06	36.849998	36.889999	36.110001	36.130001	32.440563	43603700
167	2014-01-07	36.330002	36.490002	36.209999	36.410000	32.691967	35802800
168	2014-01-08	36.000000	36.139999	35.580002	35.759998	32.108353	59971700
169	2014-01-09	35.880001	35.910000	35.400002	35.529999	31.901831	36516300
170	2014-01-10	35.900002	36.150002	35.750000	36.040001	32.359745	40548800
171	2014-01-13	35.990002	36.020000	34.830002	34.980000	31.407995	45901900
172	2014-01-14	34.730000	35.880001	34.630001	35.779999	32.126301	41623300
173	2014-01-15	35.900002	36.790001	35.849998	36.759998	33.006226	44812600
174	2014-01-16	36.689999	37.000000	36.310001	36.889999	33.122959	38018700
175	2014-01-17	36.830002	36.830002	36.150002	36.380001	32.665039	46267500
176	2014-01-21	36.820000	36.820000	36.060001	36.169998	32.476471	31567300
177	2014-01-22	36.259998	36.320000	35.750000	35.930000	32.260983	21904300
178	2014-01-23	36.090000	36.130001	35.520000	36.060001	32.377712	43954000
179	2014-01-24	37.450001	37.549999	36.529999	36.810001	33.051125	76395500
180	2014-01-27	36.869999	36.889999	35.980000	36.029999	32.350769	44420800
181	2014-01-28	36.119999	36.389999	35.750000	36.270000	32.566269	36205500
182	2014-01-29	35.980000	36.880001	35.900002	36.660000	32.916439	52745900
183	2014-01-30	36.790001	36.880001	36.230000	36.860001	33.096012	35036300
184	2014-01-31	36.950001	37.889999	36.560001	37.840000	33.975937	93162300
185	2014-02-03	37.740002	37.990002	36.430000	36.480000	32.754822	64063100
186	2014-02-04	36.970001	37.189999	36.250000	36.349998	32.638100	54697900
187	2014-02-05	36.290001	36.470001	35.799999	35.820000	32.162209	55814400
188	2014-02-06	35.799999	36.250000	35.689999	36.180000	32.485451	35351800
189	2014-02-07	36.320000	36.590000	36.009998	36.560001	32.826656	33260500
190	2014-02-10	36.630001	36.799999	36.290001	36.799999	33.042145	26767000
191	2014-02-11	36.880001	37.259998	36.860001	37.169998	33.374359	32141400
192	2014-02-12	37.349998	37.599998	37.299999	37.470001	33.643734	27051800
193	2014-02-13	37.330002	37.860001	37.330002	37.610001	33.769432	37635500
194	2014-02-14	37.389999	37.779999	37.330002	37.619999	33.778408	31407500
195	2014-02-18	37.630001	37.779999	37.410000	37.419998	33.850777	32834000
196	2014-02-19	37.220001	37.750000	37.209999	37.509998	33.932190	29750400
197	2014-02-20	37.570000	37.869999	37.400002	37.750000	34.149311	27526100
198	2014-02-21	37.939999	38.349998	37.860001	37.980000	34.357357	38021300
199	2014-02-24	37.689999	37.980000	37.540001	37.689999	34.095016	32085100
200	2014-02-25	37.610001	37.849998	37.349998	37.540001	33.959335	30736500
201	2014-02-26	37.580002	37.740002	37.189999	37.470001	33.896011	41041800
202	2014-02-27	37.450001	37.889999	37.230000	37.860001	34.248810	33903400
203	2014-02-28	37.980000	38.459999	37.820000	38.310001	34.655891	41215000
204	2014-03-03	37.919998	38.130001	37.490002	37.779999	34.176437	29717500
205	2014-03-04	38.200001	38.480000	38.070000	38.410000	34.746349	26802400
206	2014-03-05	38.250000	38.270000	37.930000	38.110001	34.474964	20520100
207	2014-03-06	38.139999	38.240002	37.889999	38.150002	34.511150	23582200
208	2014-03-07	38.279999	38.360001	37.689999	37.900002	34.284992	26591600
209	2014-03-10	37.990002	38.009998	37.720001	37.820000	34.212624	19006600
210	2014-03-11	37.869999	38.230000	37.720001	38.020000	34.393551	25216400
211	2014-03-12	37.799999	38.430000	37.790001	38.270000	34.619705	30494100
212	2014-03-13	38.419998	38.450001	37.639999	37.889999	34.275940	32169700
213	2014-03-14	37.650002	38.139999	37.509998	37.700001	34.104069	27195600
214	2014-03-17	37.900002	38.410000	37.790001	38.049999	34.420689	20479600
215	2014-03-18	38.259998	39.900002	38.220001	39.549999	35.777615	64063900
216	2014-03-19	39.470001	39.549999	38.910000	39.270000	35.524319	35597200
217	2014-03-20	39.250000	40.650002	39.240002	40.330002	36.483219	59269800
218	2014-03-21	40.720001	40.939999	40.009998	40.160000	36.329430	80721800
219	2014-03-24	40.340000	40.639999	39.860001	40.500000	36.637001	46098400
220	2014-03-25	40.660000	40.990002	39.959999	40.340000	36.492256	43193100
221	2014-03-26	40.480000	40.709999	39.599998	39.790001	35.994728	41977500
222	2014-03-27	39.740002	39.970001	39.340000	39.360001	35.605728	35369200
223	2014-03-28	39.790001	40.639999	39.680000	40.299999	36.456074	43472700
224	2014-03-31	40.430000	41.500000	40.400002	40.990002	37.080273	46886300
225	2014-04-01	41.150002	41.590000	41.070000	41.419998	37.469250	32605000
226	2014-04-02	41.439999	41.660000	41.169998	41.349998	37.405930	28666700
227	2014-04-03	41.290001	41.290001	40.709999	41.009998	37.098351	30139600
228	2014-04-04	41.250000	41.389999	39.639999	39.869999	36.067089	51409600
229	2014-04-07	39.959999	40.270000	39.740002	39.799999	36.003765	37559600
230	2014-04-08	39.750000	39.930000	39.200001	39.820000	36.021862	35918600
231	2014-04-09	39.930000	40.549999	39.880001	40.470001	36.609859	27398700
232	2014-04-10	40.439999	40.689999	39.090000	39.360001	35.605728	45960800
233	2014-04-11	39.000000	39.790001	39.000000	39.209999	35.470051	34330200
234	2014-04-14	39.110001	39.410000	38.900002	39.180000	35.442902	32006600
235	2014-04-15	39.340000	39.959999	39.049999	39.750000	35.958534	33968700
236	2014-04-16	40.060001	40.419998	39.910000	40.400002	36.546539	30615800
237	2014-04-17	40.009998	40.200001	39.509998	40.009998	36.193733	36688400
238	2014-04-21	40.130001	40.150002	39.790001	39.939999	36.130413	22221200
239	2014-04-22	39.959999	40.139999	39.830002	39.990002	36.175644	27056700
240	2014-04-23	39.990002	39.990002	39.470001	39.689999	35.904263	24602800
241	2014-04-24	39.740002	39.970001	39.299999	39.860001	36.058044	42381600
242	2014-04-25	40.290001	40.680000	39.750000	39.910000	36.103275	56876800
243	2014-04-28	40.139999	41.290001	40.090000	40.869999	36.971710	50610200
244	2014-04-29	41.099998	41.189999	40.389999	40.509998	36.646049	29636200
245	2014-04-30	40.400002	40.500000	40.169998	40.400002	36.546539	35458700
246	2014-05-01	40.240002	40.360001	39.950001	40.000000	36.184692	28787400
247	2014-05-02	40.310001	40.340000	39.660000	39.689999	35.904263	43416600
248	2014-05-05	39.520000	39.639999	39.299999	39.430000	35.669052	22460900
249	2014-05-06	39.290001	39.349998	38.950001	39.060001	35.334354	27112400
250	2014-05-07	39.220001	39.509998	38.509998	39.419998	35.660007	41744500
251	2014-05-08	39.340000	39.900002	38.970001	39.639999	35.859020	32120400
252	2014-05-09	39.540001	39.849998	39.369999	39.540001	35.768562	29647600
253	2014-05-12	39.740002	40.020000	39.650002	39.970001	36.157547	22782600
254	2014-05-13	39.919998	40.500000	39.849998	40.419998	36.822578	27004800
255	2014-05-14	40.299999	40.450001	40.049999	40.240002	36.658604	18818700
256	2014-05-15	40.090000	40.400002	39.509998	39.599998	36.075562	37793200
257	2014-05-16	39.669998	39.840000	39.270000	39.830002	36.285088	29867100
258	2014-05-19	39.610001	39.820000	39.459999	39.750000	36.212215	24537400
259	2014-05-20	39.680000	39.939999	39.459999	39.680000	36.148438	21320900
260	2014-05-21	39.799999	40.349998	39.740002	40.349998	36.758816	22398700
261	2014-05-22	40.290001	40.349998	39.849998	40.099998	36.531063	20201800
262	2014-05-23	40.369999	40.369999	40.000000	40.119999	36.549282	18020000
263	2014-05-27	40.259998	40.259998	39.810001	40.189999	36.613037	26160600
264	2014-05-28	40.139999	40.189999	39.820000	40.009998	36.449066	25711500
265	2014-05-29	40.150002	40.349998	39.910000	40.340000	36.749702	19888200
266	2014-05-30	40.450001	40.970001	40.250000	40.939999	37.296307	34567600
267	2014-06-02	40.950001	41.090000	40.680000	40.790001	37.159653	18504300
268	2014-06-03	40.599998	40.680000	40.250000	40.290001	36.704159	18068900
269	2014-06-04	40.209999	40.369999	39.860001	40.320000	36.731483	23209000
270	2014-06-05	40.590000	41.250000	40.400002	41.209999	37.542271	31865200
271	2014-06-06	41.480000	41.660000	41.240002	41.480000	37.788242	24060500
272	2014-06-09	41.389999	41.480000	41.020000	41.270000	37.596931	15019200
273	2014-06-10	41.029999	41.160000	40.860001	41.110001	37.451172	15117700
274	2014-06-11	40.930000	41.070000	40.770000	40.860001	37.223419	18040000
275	2014-06-12	40.810001	40.880001	40.290001	40.580002	36.968342	29818900
276	2014-06-13	41.099998	41.570000	40.860001	41.230000	37.560490	26310000
277	2014-06-16	41.040001	41.610001	41.040001	41.500000	37.806469	24205300
278	2014-06-17	41.290001	41.910000	40.340000	41.680000	37.970440	22518600
279	2014-06-18	41.610001	41.740002	41.180000	41.650002	37.943119	27097000
280	2014-06-19	41.570000	41.770000	41.330002	41.509998	37.815563	19828200
281	2014-06-20	41.450001	41.830002	41.380001	41.680000	37.970440	47764900
282	2014-06-23	41.730000	42.000000	41.689999	41.990002	38.252846	18743900
283	2014-06-24	41.830002	41.939999	41.560001	41.750000	38.034218	26509100
284	2014-06-25	41.700001	42.049999	41.459999	42.029999	38.289291	20049100
285	2014-06-26	41.930000	41.939999	41.430000	41.720001	38.006882	23604400
286	2014-06-27	41.610001	42.290001	41.509998	42.250000	38.489708	74640000
287	2014-06-30	42.169998	42.209999	41.700001	41.700001	37.988663	30793100
288	2014-07-01	41.860001	42.150002	41.689999	41.869999	38.143528	26917000
289	2014-07-02	41.730000	41.900002	41.529999	41.900002	38.170864	20208100
290	2014-07-03	41.910000	41.990002	41.560001	41.799999	38.079765	15969300
291	2014-07-07	41.750000	42.119999	41.709999	41.990002	38.252846	21952400
292	2014-07-08	41.869999	42.000000	41.610001	41.779999	38.061535	31218200
293	2014-07-09	41.980000	41.990002	41.529999	41.669998	37.961330	18445900
294	2014-07-10	41.369999	42.000000	41.049999	41.689999	37.979553	21854700
295	2014-07-11	41.700001	42.090000	41.480000	42.090000	38.343941	24083000
296	2014-07-14	42.220001	42.450001	42.040001	42.139999	38.389500	21881100
297	2014-07-15	42.330002	42.470001	42.029999	42.450001	38.671902	28748700
298	2014-07-16	42.509998	44.310001	42.480000	44.080002	40.156841	63318000
299	2014-07-17	45.450001	45.709999	44.250000	44.529999	40.566780	82180300
300	2014-07-18	44.650002	44.840000	44.250000	44.689999	40.712547	43407500
301	2014-07-21	44.560001	45.160000	44.220001	44.840000	40.849194	37604400
302	2014-07-22	45.000000	45.150002	44.590000	44.830002	40.840080	43095800
303	2014-07-23	45.450001	45.450001	44.619999	44.869999	40.876522	52362900
304	2014-07-24	44.930000	45.000000	44.320000	44.400002	40.448364	30725300
305	2014-07-25	44.299999	44.660000	44.299999	44.500000	40.539455	26737700
306	2014-07-28	44.360001	44.509998	43.930000	43.970001	40.056633	29684200
307	2014-07-29	43.910000	44.090000	43.639999	43.889999	39.983746	27763100
308	2014-07-30	44.070000	44.099998	43.290001	43.580002	39.701332	31921400
309	2014-07-31	43.380001	43.689999	43.080002	43.160000	39.318729	31537500
310	2014-08-01	43.209999	43.250000	42.599998	42.860001	39.045425	31170300
311	2014-08-04	42.970001	43.470001	42.810001	43.369999	39.510025	34277400
312	2014-08-05	43.310001	43.459999	42.830002	43.080002	39.245834	26266400
313	2014-08-06	42.740002	43.169998	42.209999	42.740002	38.936096	24634000
314	2014-08-07	42.840000	43.450001	42.650002	43.230000	39.382492	30314900
315	2014-08-08	43.230000	43.320000	42.910000	43.200001	39.355160	28942700
316	2014-08-11	43.259998	43.450001	43.020000	43.200001	39.355160	20351600
317	2014-08-12	43.040001	43.590000	43.000000	43.520000	39.646687	21431100
318	2014-08-13	43.680000	44.180000	43.520000	44.080002	40.156841	22889500
319	2014-08-14	44.080002	44.419998	44.009998	44.270000	40.329922	19313200
320	2014-08-15	44.580002	44.900002	44.400002	44.790001	40.803650	41611300
321	2014-08-18	44.939999	45.110001	44.680000	45.110001	41.095165	26891100
322	2014-08-19	44.970001	45.340000	44.830002	45.330002	41.553509	28139500
323	2014-08-20	45.340000	45.400002	44.900002	44.950001	41.205166	24770500
324	2014-08-21	44.840000	45.250000	44.830002	45.220001	41.452679	22285500
325	2014-08-22	45.349998	45.470001	45.070000	45.150002	41.388512	18294500
326	2014-08-25	45.400002	45.439999	45.040001	45.169998	41.406834	16910000
327	2014-08-26	45.310001	45.400002	44.939999	45.009998	41.260178	14873100
328	2014-08-27	44.900002	45.000000	44.759998	44.869999	41.131836	21287900
329	2014-08-28	44.750000	44.980000	44.610001	44.880001	41.141006	17657600
330	2014-08-29	45.090000	45.439999	44.860001	45.430000	41.645184	21607600
331	2014-09-02	45.430000	45.459999	44.849998	45.090000	41.333504	22976800
332	2014-09-03	44.529999	45.110001	44.529999	44.959999	41.214333	33684500
333	2014-09-04	44.740002	45.270000	44.720001	45.259998	41.489346	26475500
334	2014-09-05	45.110001	45.930000	45.110001	45.910000	42.085194	36939400
335	2014-09-08	46.020000	46.799999	45.990002	46.470001	42.598537	45736700
336	2014-09-09	46.470001	46.970001	46.419998	46.759998	42.864376	40302400
337	2014-09-10	46.820000	46.939999	46.279999	46.840000	42.937714	27302400
338	2014-09-11	46.740002	47.000000	46.470001	47.000000	43.084377	29216400
339	2014-09-12	46.910000	47.020000	46.599998	46.700001	42.809372	38244700
340	2014-09-15	46.540001	46.709999	46.099998	46.240002	42.387703	37667600
341	2014-09-16	46.389999	46.849998	46.290001	46.759998	42.864376	27910600
342	2014-09-17	46.259998	46.689999	46.230000	46.520000	42.644371	38311900
343	2014-09-18	46.590000	46.830002	46.459999	46.680000	42.791046	35556600
344	2014-09-19	46.810001	47.570000	46.599998	47.520000	43.561054	202522400
345	2014-09-22	47.299999	47.380001	46.980000	47.060001	43.139389	38686100
346	2014-09-23	46.849998	46.980000	46.470001	46.560001	42.681042	33430300
347	2014-09-24	46.630001	47.110001	46.340000	47.080002	43.157715	26582700
348	2014-09-25	46.880001	47.090000	46.029999	46.040001	42.204361	33077400
349	2014-09-26	45.930000	46.619999	45.759998	46.410000	42.543537	27078800
350	2014-09-29	45.980000	46.560001	45.759998	46.439999	42.571026	26091000
351	2014-09-30	46.369999	46.480000	46.009998	46.360001	42.497700	33033100
352	2014-10-01	46.270000	46.529999	45.849998	45.900002	42.076027	38088400
353	2014-10-02	45.830002	46.099998	45.639999	45.759998	41.947681	25119400
354	2014-10-03	45.980000	46.299999	45.610001	46.090000	42.250198	32453200
355	2014-10-06	46.119999	46.299999	45.919998	46.090000	42.250198	20604000
356	2014-10-07	45.860001	45.930000	45.419998	45.529999	41.736855	25723700
357	2014-10-08	45.480000	46.889999	45.340000	46.779999	42.882702	33031000
358	2014-10-09	46.500000	46.799999	45.740002	45.849998	42.030193	34422800
359	2014-10-10	45.599998	46.119999	43.950001	44.029999	40.361813	51978100
360	2014-10-13	43.820000	44.560001	43.490002	43.650002	40.013481	37100200
361	2014-10-14	43.869999	44.380001	43.560001	43.730000	40.086815	38115700
362	2014-10-15	43.000000	43.389999	42.099998	43.220001	39.619305	60218700
363	2014-10-16	42.529999	43.080002	42.220001	42.740002	39.179291	49040400
364	2014-10-17	43.200001	43.939999	42.790001	43.630001	39.995148	40683300
365	2014-10-20	43.060001	44.139999	42.810001	44.080002	40.407650	34527900
366	2014-10-21	44.360001	44.980000	44.189999	44.880001	41.141006	36433800
367	2014-10-22	45.000000	45.070000	44.230000	44.380001	40.682659	33570900
368	2014-10-23	44.619999	45.450001	44.529999	45.020000	41.269337	45451900
369	2014-10-24	46.830002	46.900002	45.180000	46.130001	42.286869	61076700
370	2014-10-27	45.709999	46.099998	45.709999	45.910000	42.085194	30371300
371	2014-10-28	45.860001	46.500000	45.770000	46.490002	42.616875	29049800
372	2014-10-29	46.439999	46.700001	46.340000	46.619999	42.736038	30276100
373	2014-10-30	46.320000	46.320000	45.770000	46.049999	42.213528	30073900
374	2014-10-31	46.939999	46.970001	46.480000	46.950001	43.038540	35849700
375	2014-11-03	46.889999	47.459999	46.730000	47.439999	43.487717	23130400
376	2014-11-04	47.299999	47.730000	47.250000	47.570000	43.606888	21530800
377	2014-11-05	47.799999	47.900002	47.259998	47.860001	43.872734	22449600
378	2014-11-06	47.860001	48.860001	47.790001	48.700001	44.642754	33037800
379	2014-11-07	48.919998	48.919998	48.290001	48.680000	44.624420	28000600
380	2014-11-10	48.650002	49.150002	48.549999	48.889999	44.816921	36370100
381	2014-11-11	48.849998	48.950001	48.650002	48.869999	44.798588	23445200
382	2014-11-12	48.560001	48.919998	48.520000	48.779999	44.716095	22722100
383	2014-11-13	48.810001	49.650002	48.709999	49.610001	45.476940	26210400
384	2014-11-14	49.740002	50.049999	49.389999	49.580002	45.449436	29081700
385	2014-11-17	49.410000	49.709999	49.139999	49.459999	45.339432	30318600
386	2014-11-18	49.130001	49.330002	48.700001	48.740002	44.961224	23995500
387	2014-11-19	48.660000	48.750000	47.930000	48.220001	44.481533	26177500
388	2014-11-20	48.000000	48.700001	47.869999	48.700001	44.924324	21510600
389	2014-11-21	49.020000	49.049999	47.570000	47.980000	44.260143	42884800
390	2014-11-24	47.990002	48.000000	47.389999	47.590000	43.900375	35434200
391	2014-11-25	47.660000	47.970001	47.450001	47.470001	43.789692	28008000
392	2014-11-26	47.490002	47.990002	47.279999	47.750000	44.047981	27163600
393	2014-11-28	47.950001	48.200001	47.610001	47.810001	44.103329	21534400
394	2014-12-01	47.880001	48.779999	47.709999	48.619999	44.850521	31191600
395	2014-12-02	48.840000	49.049999	48.200001	48.459999	44.702930	25773500
396	2014-12-03	48.439999	48.500000	47.810001	48.080002	44.352398	23534800
397	2014-12-04	48.389999	49.060001	48.200001	48.840000	45.053467	30320400
398	2014-12-05	48.820000	48.970001	48.380001	48.419998	44.666027	27313400
399	2014-12-08	48.259998	48.349998	47.450001	47.700001	44.001846	26663100
400	2014-12-09	47.110001	47.919998	47.049999	47.590000	43.900375	24330500
401	2014-12-10	47.580002	47.660000	46.700001	46.900002	43.263874	30431800
402	2014-12-11	47.080002	47.740002	46.680000	47.169998	43.512939	29060400
403	2014-12-12	46.779999	47.730000	46.669998	46.950001	43.309994	34248400
404	2014-12-15	47.200001	47.669998	46.549999	46.669998	43.051701	29247800
405	2014-12-16	45.900002	46.340000	45.130001	45.160000	41.658775	47801400
406	2014-12-17	45.049999	45.950001	44.900002	45.740002	42.193810	34970900
407	2014-12-18	46.580002	47.520000	46.340000	47.520000	43.835804	40105600
408	2014-12-19	47.630001	48.099998	47.169998	47.660000	43.964958	64551200
409	2014-12-22	47.779999	48.119999	47.709999	47.980000	44.260143	26566000
410	2014-12-23	48.369999	48.799999	48.130001	48.450001	44.693707	23648100
411	2014-12-24	48.639999	48.639999	48.080002	48.139999	44.407738	11437800
412	2014-12-26	48.410000	48.410000	47.820000	47.880001	44.167896	13197800
413	2014-12-29	47.700001	47.779999	47.259998	47.450001	43.771240	14439500
414	2014-12-30	47.439999	47.619999	46.840000	47.020000	43.374569	16384700
415	2014-12-31	46.730000	47.439999	46.450001	46.450001	42.848759	21552500
416	2015-01-02	46.660000	47.419998	46.540001	46.759998	43.134731	27913900
417	2015-01-05	46.369999	46.730000	46.250000	46.330002	42.738068	39673900
418	2015-01-06	46.380001	46.750000	45.540001	45.650002	42.110783	36447900
419	2015-01-07	45.980000	46.459999	45.490002	46.230000	42.645821	29114100
420	2015-01-08	46.750000	47.750000	46.720001	47.590000	43.900375	29645200
421	2015-01-09	47.610001	47.820000	46.900002	47.189999	43.531395	23942800
422	2015-01-12	47.419998	47.540001	46.360001	46.599998	42.987125	23651900
423	2015-01-13	46.970001	47.910000	46.060001	46.360001	42.765739	35270600
424	2015-01-14	45.959999	46.240002	45.619999	45.959999	42.396748	29719600
425	2015-01-15	46.220001	46.380001	45.410000	45.480000	41.953972	32750800
426	2015-01-16	45.310001	46.279999	45.169998	46.240002	42.655052	35695300
427	2015-01-20	46.299999	46.650002	45.570000	46.389999	42.793411	36041400
428	2015-01-21	45.939999	46.139999	45.480000	45.919998	42.359852	39081100
429	2015-01-22	46.380001	47.139999	46.080002	47.130001	43.476040	35898000
430	2015-01-23	47.360001	47.389999	46.799999	47.180000	43.522160	26047800
431	2015-01-26	47.000000	47.130001	46.240002	47.009998	43.365341	42525500
432	2015-01-27	42.950001	43.200001	42.110001	42.660000	39.352604	169164000
433	2015-01-28	42.740002	42.790001	41.160000	41.189999	37.996563	84507100
434	2015-01-29	40.930000	42.119999	40.790001	42.009998	38.752991	63585300
435	2015-01-30	41.549999	41.580002	40.349998	40.400002	37.267822	78004900
436	2015-02-02	40.590000	41.369999	40.230000	41.279999	38.079586	50352500
437	2015-02-03	41.630001	41.930000	41.049999	41.599998	38.374779	51890200
438	2015-02-04	41.939999	42.209999	41.360001	41.840000	38.596172	41614800
439	2015-02-05	42.220001	42.639999	41.860001	42.450001	39.158882	36548200
440	2015-02-06	42.680000	42.790001	42.150002	42.410000	39.121983	34311700
441	2015-02-09	42.240002	42.740002	42.209999	42.360001	39.075855	31381100
442	2015-02-10	42.740002	42.770000	42.180000	42.599998	39.297253	29670700
443	2015-02-11	42.650002	42.650002	42.209999	42.380001	39.094311	38262500
444	2015-02-12	42.660000	43.090000	42.509998	43.090000	39.749260	33268800
445	2015-02-13	43.380001	43.869999	43.150002	43.869999	40.468788	40264900
446	2015-02-17	43.970001	44.000000	43.189999	43.580002	40.487370	33695700
447	2015-02-18	43.630001	43.700001	43.389999	43.529999	40.440914	27074900
448	2015-02-19	43.180000	43.529999	43.049999	43.500000	40.413044	27603400
449	2015-02-20	43.509998	43.880001	43.290001	43.860001	40.747501	29721100
450	2015-02-23	43.700001	44.189999	43.650002	44.150002	41.016918	32518800
451	2015-02-24	44.150002	44.299999	43.919998	44.090000	40.961174	25253000
452	2015-02-25	43.950001	44.090000	43.799999	43.990002	40.868275	29759800
453	2015-02-26	43.990002	44.230000	43.889999	44.060001	40.933304	28957300
454	2015-02-27	44.130001	44.200001	43.660000	43.849998	40.738209	33807700
455	2015-03-02	43.669998	44.189999	43.549999	43.880001	40.766079	31924000
456	2015-03-03	43.560001	43.830002	43.090000	43.279999	40.208660	31748600
457	2015-03-04	43.009998	43.209999	42.880001	43.060001	40.004272	25705800
458	2015-03-05	43.070000	43.240002	42.820000	43.110001	40.050724	23193500
459	2015-03-06	43.000000	43.110001	42.150002	42.360001	39.353943	36248800
460	2015-03-09	42.189999	43.130001	42.189999	42.849998	39.809170	32108000
461	2015-03-10	42.349998	42.709999	42.029999	42.029999	39.047363	38506100
462	2015-03-11	42.310001	42.369999	41.840000	41.980000	39.000908	32215300
463	2015-03-12	41.330002	41.650002	40.860001	41.020000	38.109039	59992500
464	2015-03-13	40.700001	41.470001	40.610001	41.380001	38.443493	58007700
465	2015-03-16	41.470001	41.639999	41.279999	41.560001	38.610718	35273500
466	2015-03-17	41.369999	41.830002	41.150002	41.700001	38.740784	31587200
467	2015-03-18	41.430000	42.830002	41.330002	42.500000	39.484013	43971800
468	2015-03-19	42.259998	42.590000	42.220001	42.290001	39.288918	33879100
469	2015-03-20	42.560001	42.980000	42.490002	42.880001	39.837048	71904500
470	2015-03-23	42.880001	43.130001	42.779999	42.860001	39.818466	26049000
471	2015-03-24	42.779999	43.169998	42.750000	42.900002	39.855625	25513300
472	2015-03-25	42.919998	42.930000	41.439999	41.459999	38.517815	43469900
473	2015-03-26	41.220001	41.610001	40.919998	41.209999	38.285553	37495600
474	2015-03-27	41.119999	41.430000	40.830002	40.970001	38.062588	33820300
475	2015-03-30	41.099998	41.540001	40.910000	40.959999	38.053299	35049700
476	2015-03-31	40.779999	41.029999	40.540001	40.660000	37.774586	34887200
477	2015-04-01	40.599998	40.759998	40.310001	40.720001	37.830330	36752000
478	2015-04-02	40.660000	40.740002	40.119999	40.290001	37.430843	37487500
479	2015-04-06	40.340000	41.779999	40.180000	41.549999	38.601433	39223700
480	2015-04-07	41.610001	41.910000	41.310001	41.529999	38.582840	28809400
481	2015-04-08	41.459999	41.689999	41.040001	41.419998	38.480652	24753400
482	2015-04-09	41.250000	41.619999	41.250000	41.480000	38.536400	25723900
483	2015-04-10	41.630001	41.950001	41.410000	41.720001	38.759361	28022000
484	2015-04-13	41.400002	42.060001	41.389999	41.759998	38.796520	30276700
485	2015-04-14	41.799999	42.029999	41.389999	41.650002	38.694332	24078000
486	2015-04-15	41.759998	42.459999	41.680000	42.259998	39.261040	27343600
487	2015-04-16	41.950001	42.340000	41.820000	42.160000	39.168144	22509700
488	2015-04-17	41.669998	41.740002	41.160000	41.619999	38.666458	42387600
489	2015-04-20	41.730000	43.169998	41.680000	42.910000	39.864918	45738800
490	2015-04-21	43.000000	43.150002	42.529999	42.639999	39.614071	26013800
491	2015-04-22	42.669998	43.130001	42.549999	42.990002	39.939240	25064300
492	2015-04-23	42.889999	43.610001	42.799999	43.340000	40.264404	46309500
493	2015-04-24	45.660000	48.139999	45.650002	47.869999	44.472935	130933700
494	2015-04-27	47.230000	48.130001	47.220001	48.029999	44.621574	59248200
495	2015-04-28	47.779999	49.209999	47.700001	49.160000	45.671383	60730800
496	2015-04-29	48.720001	49.310001	48.500000	49.060001	45.578487	47804600
497	2015-04-30	48.700001	49.540001	48.599998	48.639999	45.188290	64725500
498	2015-05-01	48.580002	48.880001	48.400002	48.660000	45.206867	38937300
499	2015-05-04	48.369999	48.869999	48.180000	48.240002	44.816677	34039500
500	2015-05-05	47.820000	48.160000	47.310001	47.599998	44.222092	50369200
501	2015-05-06	47.570000	47.770000	46.020000	46.279999	42.995762	52433000
502	2015-05-07	46.270000	47.090000	46.160000	46.700001	43.385960	32971700
503	2015-05-08	47.549999	47.980000	47.520000	47.750000	44.361450	35364900
504	2015-05-11	47.549999	47.910000	47.369999	47.369999	44.008419	24609400
505	2015-05-12	46.849998	47.680000	46.419998	47.349998	43.989834	29928300
506	2015-05-13	48.189999	48.320000	47.570000	47.630001	44.249966	34184600
507	2015-05-14	48.029999	48.820000	48.029999	48.720001	45.262611	32980900
508	2015-05-15	48.869999	48.910000	48.049999	48.299999	44.872417	28642700
509	2015-05-18	47.980000	48.220001	47.610001	48.009998	44.602993	23631000
510	2015-05-19	47.560001	47.810001	47.180000	47.580002	44.490788	28574800
511	2015-05-20	47.389999	47.930000	47.270000	47.580002	44.490788	25047900
512	2015-05-21	47.279999	47.599998	47.009998	47.419998	44.341171	22410700
513	2015-05-22	47.299999	47.349998	46.820000	46.900002	43.854931	25720600
514	2015-05-26	46.830002	46.880001	46.189999	46.590000	43.565067	29581900
515	2015-05-27	46.820000	47.770000	46.619999	47.610001	44.518845	27335600
516	2015-05-28	47.500000	48.020000	47.389999	47.450001	44.369232	19283700
517	2015-05-29	47.430000	47.570000	46.590000	46.860001	43.817535	35428100
518	2015-06-01	47.060001	47.770000	46.619999	47.230000	44.163506	28837300
519	2015-06-02	46.930000	47.349998	46.619999	46.919998	43.873642	21283400
520	2015-06-03	47.369999	47.740002	46.820000	46.849998	43.808182	28002200
521	2015-06-04	46.790001	47.160000	46.200001	46.360001	43.349995	27745500
522	2015-06-05	46.310001	46.520000	45.840000	46.139999	43.144283	25438100
523	2015-06-08	46.299999	46.430000	45.669998	45.730000	42.760902	21822300
524	2015-06-09	45.759998	45.939999	45.459999	45.650002	42.686092	24406100
525	2015-06-10	45.790001	46.830002	45.689999	46.610001	43.583767	28417400
526	2015-06-11	46.660000	46.919998	46.130001	46.439999	43.424805	27347800
527	2015-06-12	46.220001	46.470001	45.900002	45.970001	42.985313	23931000
528	2015-06-15	45.450001	45.650002	45.020000	45.480000	42.527138	33254500
529	2015-06-16	45.349998	46.240002	45.299999	45.830002	42.854412	27070300
530	2015-06-17	45.730000	46.070000	45.360001	45.970001	42.985313	28704100
531	2015-06-18	46.220001	46.799999	46.169998	46.720001	43.686623	32658300
532	2015-06-19	46.790001	46.830002	45.990002	46.099998	43.106880	63837000
533	2015-06-22	46.330002	46.720001	46.160000	46.230000	43.228439	20318100
534	2015-06-23	46.130001	46.279999	45.619999	45.910000	42.929214	25896500
535	2015-06-24	45.669998	46.250000	45.549999	45.639999	42.676746	34890900
536	2015-06-25	46.029999	46.060001	45.500000	45.650002	42.686092	20616000
537	2015-06-26	45.650002	46.279999	45.029999	45.259998	42.321415	49835300
538	2015-06-29	45.040001	45.230000	44.360001	44.369999	41.489204	34081700
539	2015-06-30	44.709999	44.720001	43.939999	44.150002	41.283485	35945400
540	2015-07-01	44.459999	45.230000	44.099998	44.450001	41.564003	28343900
541	2015-07-02	44.480000	44.750000	44.060001	44.400002	41.517254	21752000
542	2015-07-06	43.959999	44.480000	43.950001	44.389999	41.507904	23034000
543	2015-07-07	44.340000	44.490002	43.320000	44.299999	41.423748	36435800
544	2015-07-08	44.439999	44.900002	44.029999	44.240002	41.367641	39785900
545	2015-07-09	44.750000	45.220001	44.500000	44.520000	41.629467	32424700
546	2015-07-10	45.009998	45.139999	44.570000	44.610001	41.713615	25465800
547	2015-07-13	44.980000	45.619999	44.950001	45.540001	42.583244	28178300
548	2015-07-14	45.450001	45.959999	45.310001	45.619999	42.658047	22880300
549	2015-07-15	45.680000	45.889999	45.430000	45.759998	42.788948	26629600
550	2015-07-16	46.009998	46.689999	45.970001	46.660000	43.630516	26271700
551	2015-07-17	46.549999	46.779999	46.259998	46.619999	43.593113	29467100
552	2015-07-20	46.650002	47.130001	46.439999	46.919998	43.873642	30631900
553	2015-07-21	46.779999	47.330002	46.480000	47.279999	44.210262	42781900
554	2015-07-22	45.439999	46.930000	45.200001	45.540001	42.583244	59152400
555	2015-07-23	45.270000	46.230000	45.099998	46.110001	43.116226	33934000
556	2015-07-24	45.910000	46.320000	45.799999	45.939999	42.957268	32333200
557	2015-07-27	45.939999	46.009998	45.250000	45.349998	42.405563	39701400
558	2015-07-28	45.580002	45.639999	44.790001	45.340000	42.396225	34328900
559	2015-07-29	45.400002	46.779999	45.259998	46.290001	43.284531	40945900
560	2015-07-30	46.259998	47.400002	45.930000	46.880001	43.836239	39777900
561	2015-07-31	47.290001	47.369999	46.500000	46.700001	43.667919	31201500
562	2015-08-03	46.980000	47.000000	46.450001	46.810001	43.770786	24125900
563	2015-08-04	46.750000	47.709999	46.680000	47.540001	44.453381	33403900
564	2015-08-05	47.980000	48.410000	47.540001	47.580002	44.490788	26959700
565	2015-08-06	47.709999	47.770000	46.330002	46.619999	43.593113	27368000
566	2015-08-07	46.389999	46.779999	46.259998	46.740002	43.705330	19163000
567	2015-08-10	46.950001	47.490002	46.840000	47.330002	44.257015	23079900
568	2015-08-11	46.820000	46.939999	45.900002	46.410000	43.396751	28384300
569	2015-08-12	46.189999	46.900002	45.709999	46.740002	43.705330	30181400
570	2015-08-13	47.060001	47.099998	46.490002	46.730000	43.695976	22627200
571	2015-08-14	46.529999	47.099998	46.520000	47.000000	43.948441	21356800
572	2015-08-17	46.810001	47.450001	46.570000	47.320000	44.247669	21099700
573	2015-08-18	46.840000	47.430000	46.700001	47.270000	44.492390	23574100
574	2015-08-19	46.779999	47.080002	46.299999	46.610001	43.871174	31485500
575	2015-08-20	46.070000	46.470001	45.660000	45.660000	42.976994	36238200
576	2015-08-21	45.299999	45.480000	43.070000	43.070000	40.539188	70053100
577	2015-08-24	40.450001	42.689999	39.720001	41.680000	39.230858	88753700
578	2015-08-25	42.570000	43.240002	40.389999	40.470001	38.091965	70616600
579	2015-08-26	42.009998	42.840000	41.060001	42.709999	40.200336	63408000
580	2015-08-27	43.230000	43.950001	42.930000	43.900002	41.320408	50943200
581	2015-08-28	43.400002	44.150002	43.389999	43.930000	41.348652	28246700
582	2015-08-31	43.560001	43.930000	43.099998	43.520000	40.962742	34159100
583	2015-09-01	42.169998	42.590000	41.660000	41.820000	39.362633	49688900
584	2015-09-02	42.360001	43.380001	41.880001	43.360001	40.812145	37671500
585	2015-09-03	43.410000	43.980000	43.279999	43.500000	40.943916	28285200
586	2015-09-04	42.810001	43.040001	42.200001	42.610001	40.106213	37138800
587	2015-09-08	43.299999	44.000000	43.200001	43.889999	41.311001	32469800
588	2015-09-09	44.209999	44.400002	42.910000	43.070000	40.539188	33318800
589	2015-09-10	43.119999	43.790001	42.750000	43.290001	40.746265	31366600
590	2015-09-11	43.139999	43.590000	42.939999	43.480000	40.925091	27132500
591	2015-09-14	43.430000	43.439999	42.860001	43.040001	40.510948	23656000
592	2015-09-15	43.189999	44.290001	43.080002	43.980000	41.395710	28662100
593	2015-09-16	43.970001	44.380001	43.840000	44.299999	41.696907	23372200
594	2015-09-17	44.290001	45.000000	44.080002	44.250000	41.649845	32768200
595	2015-09-18	43.500000	43.990002	43.330002	43.480000	40.925091	62221600
596	2015-09-21	43.619999	44.470001	43.599998	44.110001	41.518078	26177200
597	2015-09-22	43.380001	44.049999	43.310001	43.900002	41.320408	28085900
598	2015-09-23	43.930000	44.169998	43.509998	43.869999	41.292175	17145200
599	2015-09-24	43.450001	44.130001	43.270000	43.910000	41.329830	27905600
600	2015-09-25	44.480000	44.730000	43.759998	43.939999	41.358059	29384600
601	2015-09-28	43.830002	44.090000	43.209999	43.290001	40.746265	27613800
602	2015-09-29	43.369999	43.570000	43.049999	43.439999	40.887444	32763600
603	2015-09-30	43.880001	44.299999	43.660000	44.259998	41.659264	34589500
604	2015-10-01	44.750000	44.750000	43.750000	44.610001	41.988693	28657900
605	2015-10-02	44.270000	45.570000	43.919998	45.570000	42.892284	41839000
606	2015-10-05	45.750000	46.889999	45.700001	46.630001	43.889996	34369300
607	2015-10-06	46.330002	47.180000	46.220001	46.750000	44.002945	27017200
608	2015-10-07	47.099998	47.349998	45.950001	46.799999	44.050007	27711500
609	2015-10-08	46.560001	47.520000	46.500000	47.450001	44.661816	33772700
610	2015-10-09	47.450001	47.540001	46.919998	47.110001	44.341793	28600600
611	2015-10-12	46.980000	47.070000	46.500000	47.000000	44.238251	19769100
612	2015-10-13	46.560001	47.130001	46.560001	46.889999	44.134716	19987800
613	2015-10-14	46.650002	47.099998	46.529999	46.680000	43.937061	24697800
614	2015-10-15	47.009998	47.029999	46.529999	47.009998	44.247669	27189400
615	2015-10-16	47.020000	47.540001	46.900002	47.509998	44.718288	26450300
616	2015-10-19	47.419998	47.880001	47.020000	47.619999	44.821823	29387600
617	2015-10-20	47.439999	47.810001	47.020000	47.770000	44.963013	30574000
618	2015-10-21	47.919998	47.990002	47.110001	47.200001	44.426506	25144300
619	2015-10-22	47.529999	48.950001	47.090000	48.029999	45.207729	56637100
620	2015-10-23	52.299999	54.070000	52.250000	52.869999	49.763332	135227100
621	2015-10-26	52.529999	54.320000	52.500000	54.250000	51.062241	64633300
622	2015-10-27	53.990002	54.369999	53.580002	53.689999	50.535149	50999900
623	2015-10-28	53.540001	53.980000	52.860001	53.980000	50.808109	47000800
624	2015-10-29	53.540001	53.830002	53.220001	53.360001	50.224537	30036300
625	2015-10-30	53.320000	53.990002	52.619999	52.639999	49.546848	46619800
626	2015-11-02	52.849998	53.360001	52.619999	53.240002	50.111591	30285000
627	2015-11-03	52.930000	54.389999	52.900002	54.150002	50.968124	36596900
628	2015-11-04	54.180000	54.880001	54.060001	54.400002	51.203430	37020400
629	2015-11-05	54.490002	54.700001	54.000000	54.380001	51.184605	31468500
630	2015-11-06	54.090000	54.980000	53.959999	54.919998	51.692867	32851200
631	2015-11-09	54.549999	54.869999	53.560001	54.160000	50.977531	32513100
632	2015-11-10	54.070000	54.130001	53.270000	53.509998	50.365719	55283700
633	2015-11-11	53.700001	54.200001	53.459999	53.650002	50.497498	36516300
634	2015-11-12	53.480000	53.980000	53.189999	53.320000	50.186886	35361100
635	2015-11-13	53.070000	53.290001	52.529999	52.840000	49.735100	36848200
636	2015-11-16	53.080002	53.889999	52.849998	53.770000	50.610443	32165200
637	2015-11-17	53.169998	53.529999	52.849998	52.970001	50.193516	31551300
638	2015-11-18	53.000000	53.980000	52.980000	53.849998	51.027386	29710000
639	2015-11-19	53.990002	54.660000	53.779999	53.939999	51.112671	28149200
640	2015-11-20	54.250000	54.299999	53.270000	54.189999	51.349564	37147600
641	2015-11-23	54.250000	54.459999	53.750000	54.189999	51.349564	28235900
642	2015-11-24	53.919998	54.439999	53.580002	54.250000	51.406414	24600000
643	2015-11-25	54.090000	54.230000	53.689999	53.689999	50.875767	21005100
644	2015-11-27	53.799999	54.080002	53.790001	53.930000	51.103191	9009100
645	2015-11-30	54.540001	54.959999	54.000000	54.349998	51.501179	56241400
646	2015-12-01	54.410000	55.230000	54.299999	55.220001	52.325577	39952800
647	2015-12-02	55.320000	55.959999	55.060001	55.209999	52.316097	47274900
648	2015-12-03	55.490002	55.770000	53.930000	54.200001	51.359039	38627800
649	2015-12-04	54.119999	56.230000	54.099998	55.910000	52.979404	43963700
650	2015-12-07	55.790001	55.970001	55.290001	55.810001	52.884647	30709800
651	2015-12-08	55.470001	56.099998	54.990002	55.790001	52.865696	32878000
652	2015-12-09	55.369999	55.869999	54.509998	54.980000	52.098156	36373200
653	2015-12-10	55.389999	55.660000	55.009998	55.270000	52.372955	31620700
654	2015-12-11	54.709999	55.099998	54.009998	54.060001	51.226383	39549500
655	2015-12-14	54.330002	55.209999	53.680000	55.139999	52.249767	46768900
656	2015-12-15	55.660000	55.900002	55.090000	55.200001	52.306625	39843000
657	2015-12-16	55.540001	56.250000	54.759998	56.130001	53.187878	37503300
658	2015-12-17	56.360001	56.790001	55.529999	55.700001	52.780411	41280900
659	2015-12-18	55.770000	56.000000	54.029999	54.130001	51.292709	84684200
660	2015-12-21	54.880001	55.349998	54.230000	54.830002	51.956024	37246300
661	2015-12-22	54.990002	55.480000	54.500000	55.349998	52.448757	28300300
662	2015-12-23	55.700001	55.880001	55.439999	55.820000	52.894123	27279800
663	2015-12-24	55.860001	55.959999	55.430000	55.669998	52.751987	9570000
664	2015-12-28	55.349998	55.950001	54.980000	55.950001	53.017315	21698000
665	2015-12-29	56.290001	56.849998	56.060001	56.549999	53.585857	27731400
666	2015-12-30	56.470001	56.779999	56.290001	56.310001	53.358444	21704500
667	2015-12-31	56.040001	56.189999	55.419998	55.480000	52.571941	27334100
668	2016-01-04	54.320000	54.799999	53.389999	54.799999	51.927589	53778000
669	2016-01-05	54.930000	55.389999	54.540001	55.049999	52.164490	34079700
670	2016-01-06	54.320000	54.400002	53.639999	54.049999	51.216900	39518900
671	2016-01-07	52.700001	53.490002	52.070000	52.169998	49.435448	56564900
672	2016-01-08	52.369999	53.279999	52.150002	52.330002	49.587063	48754000
673	2016-01-11	52.509998	52.849998	51.459999	52.299999	49.558628	36663600
674	2016-01-12	52.759998	53.099998	52.060001	52.779999	50.013474	36095500
675	2016-01-13	53.799999	54.070000	51.299999	51.639999	48.933224	66883600
676	2016-01-14	52.000000	53.419998	51.570000	53.110001	50.326180	52381900
677	2016-01-15	51.310001	51.970001	50.340000	50.990002	48.317299	71820700
678	2016-01-19	51.480000	51.680000	50.060001	50.560001	47.909840	43564500
679	2016-01-20	49.980000	51.380001	49.099998	50.790001	48.127777	63273000
680	2016-01-21	51.000000	51.580002	50.299999	50.480000	47.834023	40191200
681	2016-01-22	51.410000	52.330002	51.259998	52.290001	49.549152	37555800
682	2016-01-25	51.939999	52.650002	51.650002	51.790001	49.075363	34707700
683	2016-01-26	51.790001	52.439999	51.549999	52.169998	49.435448	28699500
684	2016-01-27	52.009998	52.200001	51.020000	51.220001	48.535240	36775200
685	2016-01-28	51.860001	52.209999	51.250000	52.060001	49.331207	62513800
686	2016-01-29	54.730000	55.090000	54.000000	55.090000	52.202393	83611700
687	2016-02-01	54.880001	55.090000	54.500000	54.709999	51.842300	44208500
688	2016-02-02	54.169998	54.259998	52.650002	53.000000	50.221939	56313800
689	2016-02-03	53.250000	53.389999	51.259998	52.160000	49.425964	57559800
690	2016-02-04	52.099998	52.810001	51.369999	52.000000	49.274357	46803400
691	2016-02-05	51.939999	52.000000	49.560001	50.160000	47.530800	62009000
692	2016-02-08	49.549999	49.570000	48.189999	49.410000	46.820110	59290500
693	2016-02-09	49.020000	50.240002	48.669998	49.279999	46.696930	45822200
694	2016-02-10	49.889999	50.389999	49.520000	49.709999	47.104385	38237000
695	2016-02-11	48.680000	50.110001	48.509998	49.689999	47.085438	48878600
696	2016-02-12	50.250000	50.680000	49.750000	50.500000	47.852974	34243300
697	2016-02-16	50.900002	51.090000	50.130001	51.090000	48.759644	37291200
698	2016-02-17	51.490002	52.770000	51.450001	52.419998	50.028988	40789000
699	2016-02-18	52.330002	52.950001	52.099998	52.189999	49.809475	27176000
700	2016-02-19	51.970001	52.279999	51.529999	51.820000	49.456352	33559100
701	2016-02-22	52.279999	53.000000	52.279999	52.650002	50.248489	25008300
702	2016-02-23	52.340000	52.369999	50.980000	51.180000	48.845543	28895300
703	2016-02-24	50.689999	51.500000	50.200001	51.360001	49.017334	33014500
704	2016-02-25	51.730000	52.099998	50.610001	52.099998	49.723576	26695900
705	2016-02-26	52.599998	52.680000	51.099998	51.299999	48.960068	35975900
706	2016-02-29	51.349998	51.650002	50.660000	50.880001	48.559227	31654000
707	2016-03-01	50.970001	52.590000	50.919998	52.580002	50.181686	33024500
708	2016-03-02	52.410000	52.959999	52.160000	52.950001	50.534801	29289900
709	2016-03-03	52.970001	52.970001	51.779999	52.349998	49.962173	24418100
710	2016-03-04	52.400002	52.450001	51.709999	52.029999	49.656769	33034200
711	2016-03-07	51.560001	51.799999	50.580002	51.029999	48.702381	38407800
712	2016-03-08	50.799999	52.130001	50.599998	51.650002	49.294106	33835100
713	2016-03-09	51.889999	52.849998	51.860001	52.840000	50.429829	28251600
714	2016-03-10	52.930000	52.939999	51.160000	52.049999	49.675858	38384200
715	2016-03-11	53.000000	53.070000	52.380001	53.070000	50.649334	32275700
716	2016-03-14	52.709999	53.590000	52.630001	53.169998	50.744774	24083600
717	2016-03-15	52.750000	53.590000	52.740002	53.590000	51.145611	21104800
718	2016-03-16	53.450001	54.599998	53.400002	54.349998	51.870949	31691700
719	2016-03-17	54.209999	55.000000	54.000000	54.660000	52.166805	28223900
720	2016-03-18	54.919998	54.970001	53.450001	53.490002	51.050175	67625500
721	2016-03-21	53.250000	53.930000	52.930000	53.860001	51.403301	23925700
722	2016-03-22	53.610001	54.250000	53.459999	54.070000	51.603718	23124100
723	2016-03-23	54.110001	54.240002	53.740002	53.970001	51.508282	20129000
724	2016-03-24	53.840000	54.330002	53.730000	54.209999	51.737339	19950000
725	2016-03-28	54.209999	54.290001	53.330002	53.540001	51.097893	17025100
726	2016-03-29	53.660000	54.860001	53.450001	54.709999	52.214523	23375000
727	2016-03-30	54.930000	55.639999	54.900002	55.049999	52.539024	23008300
728	2016-03-31	54.950001	55.590000	54.860001	55.230000	52.710808	26360500
729	2016-04-01	55.049999	55.610001	54.570000	55.570000	53.035309	24399200
730	2016-04-04	55.430000	55.660000	55.000000	55.430000	52.901688	18928800
731	2016-04-05	55.189999	55.299999	54.459999	54.560001	52.071365	19272300
732	2016-04-06	54.360001	55.200001	54.209999	55.119999	52.605824	21032100
733	2016-04-07	54.869999	54.910000	54.230000	54.459999	51.975933	19225100
734	2016-04-08	54.669998	55.279999	54.320000	54.419998	51.937756	22167200
735	2016-04-11	54.490002	55.150002	54.299999	54.310001	51.832783	21414200
736	2016-04-12	54.369999	54.779999	53.759998	54.650002	52.157272	24574200
737	2016-04-13	55.119999	55.439999	54.889999	55.349998	52.825336	20818000
738	2016-04-14	55.220001	55.580002	55.070000	55.360001	52.834881	20875100
739	2016-04-15	55.299999	55.919998	55.110001	55.650002	53.111656	28793800
740	2016-04-18	55.490002	56.590000	55.209999	56.459999	53.884705	23150300
741	2016-04-19	56.630001	56.770000	55.680000	56.389999	53.817898	29596800
742	2016-04-20	56.290001	56.500000	55.490002	55.590000	53.054394	36195700
743	2016-04-21	55.799999	56.230000	55.419998	55.779999	53.235722	38909100
744	2016-04-22	51.910000	52.430000	50.770000	51.779999	49.418175	126834100
745	2016-04-25	51.779999	52.130001	51.630001	52.110001	49.733124	33226900
746	2016-04-26	52.259998	52.349998	51.090000	51.439999	49.093685	33532600
747	2016-04-27	51.480000	51.500000	50.549999	50.939999	48.616489	43369300
748	2016-04-28	50.619999	50.770000	49.560001	49.900002	47.623924	43134800
749	2016-04-29	49.349998	50.250000	49.349998	49.869999	47.595291	48411700
750	2016-05-02	50.000000	50.750000	49.779999	50.610001	48.301544	33114500
751	2016-05-03	50.340000	50.410000	49.599998	49.779999	47.509399	26460200
752	2016-05-04	49.840000	50.060001	49.459999	49.869999	47.595291	24257600
753	2016-05-05	49.869999	50.299999	49.730000	49.939999	47.662098	25390700
754	2016-05-06	49.919998	50.389999	49.660000	50.389999	48.091572	24787300
755	2016-05-09	50.490002	50.590000	50.000000	50.070000	47.786171	17951600
756	2016-05-10	50.330002	51.099998	50.189999	51.020000	48.692841	22741500
757	2016-05-11	51.130001	51.779999	51.000000	51.049999	48.721470	24039100
758	2016-05-12	51.200001	51.810001	50.919998	51.509998	49.160492	24102800
759	2016-05-13	51.439999	51.900002	51.040001	51.080002	48.750103	22592300
760	2016-05-16	50.799999	51.959999	50.750000	51.830002	49.465897	20032000
761	2016-05-17	51.720001	51.730000	50.360001	50.509998	48.543274	27803500
762	2016-05-18	50.480000	51.139999	50.299999	50.810001	48.831593	24907500
763	2016-05-19	50.470001	50.619999	49.820000	50.320000	48.360672	23842400
764	2016-05-20	50.480000	51.220001	50.400002	50.619999	48.648994	23905800
765	2016-05-23	50.599998	50.680000	49.980000	50.029999	48.081966	25999700
766	2016-05-24	50.700001	51.709999	50.400002	51.590000	49.581226	34757900
767	2016-05-25	51.919998	52.490002	51.790001	52.119999	50.090588	24040200
768	2016-05-26	51.930000	51.980000	51.360001	51.889999	49.869541	24182900
769	2016-05-27	51.919998	52.320000	51.770000	52.320000	50.282799	17721400
770	2016-05-31	52.259998	53.000000	52.080002	53.000000	50.936317	37653100
771	2016-06-01	52.439999	52.950001	52.439999	52.849998	50.792160	25324800
772	2016-06-02	52.639999	52.740002	51.840000	52.480000	50.436573	22565300
773	2016-06-03	52.380001	52.419998	51.599998	51.790001	49.773434	23368300
774	2016-06-06	51.990002	52.349998	51.889999	52.130001	50.100201	18243300
775	2016-06-07	52.240002	52.730000	52.099998	52.099998	50.071362	20866800
776	2016-06-08	52.020000	52.439999	51.869999	52.040001	50.013702	21149400
777	2016-06-09	52.000000	52.000000	51.490002	51.619999	49.610046	20305700
778	2016-06-10	51.049999	52.049999	51.040001	51.480000	49.475506	25833200
779	2016-06-13	49.580002	50.720001	49.060001	50.139999	48.187675	83217800
780	2016-06-14	49.900002	50.099998	49.570000	49.830002	47.889751	42577100
781	2016-06-15	49.779999	50.119999	49.689999	49.689999	47.755203	33757600
782	2016-06-16	49.520000	50.470001	49.509998	50.389999	48.427944	31188600
783	2016-06-17	50.410000	50.430000	49.820000	50.130001	48.178070	45710500
784	2016-06-20	50.639999	50.830002	50.029999	50.070000	48.120407	35607900
785	2016-06-21	50.200001	51.430000	50.160000	51.189999	49.196800	34097800
786	2016-06-22	51.080002	51.459999	50.950001	50.990002	49.004589	28816800
787	2016-06-23	51.279999	52.060001	51.150002	51.910000	49.888760	29028800
788	2016-06-24	49.810001	50.939999	49.520000	49.830002	47.889751	133503000
789	2016-06-27	49.099998	49.150002	48.040001	48.430000	46.544258	50216300
790	2016-06-28	48.919998	49.470001	48.669998	49.439999	47.514938	38140700
791	2016-06-29	49.910000	50.720001	49.799999	50.540001	48.572105	31304000
792	2016-06-30	50.720001	51.299999	50.500000	51.169998	49.177574	28527800
793	2016-07-01	51.130001	51.720001	51.070000	51.160000	49.167969	21400400
794	2016-07-05	50.830002	51.279999	50.740002	51.169998	49.177574	24806400
795	2016-07-06	50.779999	51.540001	50.389999	51.380001	49.379398	28167500
796	2016-07-07	51.419998	51.610001	51.070000	51.380001	49.379398	19580800
797	2016-07-08	51.730000	52.360001	51.549999	52.299999	50.263577	28391000
798	2016-07-11	52.500000	52.830002	52.470001	52.590000	50.542286	22269200
799	2016-07-12	52.939999	53.400002	52.790001	53.209999	51.138145	27317600
800	2016-07-13	53.560001	53.860001	53.180000	53.509998	51.426460	25356800
801	2016-07-14	53.840000	53.990002	53.580002	53.740002	51.647503	24545500
802	2016-07-15	53.950001	54.000000	53.209999	53.700001	51.609066	32024400
803	2016-07-18	53.700001	54.340000	53.549999	53.959999	51.858936	31433900
804	2016-07-19	53.709999	53.900002	52.930000	53.090000	51.022816	53336500
805	2016-07-20	56.150002	56.840000	55.529999	55.910000	53.733013	89893300
806	2016-07-21	55.980000	56.230000	55.759998	55.799999	53.627296	32776700
807	2016-07-22	56.080002	56.630001	55.779999	56.570000	54.367317	32157200
808	2016-07-25	56.470001	56.740002	56.259998	56.730000	54.521080	25610600
809	2016-07-26	56.520000	57.290001	56.509998	56.759998	54.549911	28079000
810	2016-07-27	56.610001	56.799999	56.110001	56.189999	54.002106	32095300
811	2016-07-28	56.000000	56.369999	55.720001	56.209999	54.021336	37550400
812	2016-07-29	56.259998	56.759998	56.049999	56.680000	54.473026	30558700
813	2016-08-01	56.599998	56.750000	56.139999	56.580002	54.376926	26003400
814	2016-08-02	56.849998	56.900002	56.310001	56.580002	54.376926	35122000
815	2016-08-03	56.680000	57.110001	56.490002	56.970001	54.751740	22075600
816	2016-08-04	56.799999	57.520000	56.669998	57.389999	55.155380	26466400
817	2016-08-05	57.650002	58.209999	57.450001	57.959999	55.703186	29335200
818	2016-08-08	58.060001	58.090000	57.779999	58.060001	55.799294	19473500
819	2016-08-09	58.169998	58.500000	58.020000	58.200001	55.933846	16920700
820	2016-08-10	58.160000	58.320000	57.820000	58.020000	55.760853	15756900
821	2016-08-11	58.029999	58.450001	58.029999	58.299999	56.029953	18133800
822	2016-08-12	58.029999	58.189999	57.619999	57.939999	55.683968	21655200
823	2016-08-15	58.009998	58.500000	57.959999	58.119999	55.856960	19283900
824	2016-08-16	57.610001	57.619999	57.270000	57.439999	55.547501	20523500
825	2016-08-17	57.540001	57.680000	57.230000	57.560001	55.663551	18856400
826	2016-08-18	57.419998	57.700001	57.270000	57.599998	55.702232	14214300
827	2016-08-19	57.430000	57.730000	57.200001	57.619999	55.721569	17271000
828	2016-08-22	57.599998	57.750000	57.259998	57.669998	55.769920	15221900
829	2016-08-23	57.900002	58.180000	57.849998	57.889999	55.982677	18732400
830	2016-08-24	57.799999	58.040001	57.720001	57.950001	56.040699	18151500
831	2016-08-25	57.880001	58.290001	57.779999	58.169998	56.253445	18552600
832	2016-08-26	58.279999	58.700001	57.689999	58.029999	56.118065	20971200
833	2016-08-29	58.180000	58.599998	58.099998	58.099998	56.185760	16217900
834	2016-08-30	57.980000	58.189999	57.610001	57.889999	55.982677	16930200
835	2016-08-31	57.650002	57.799999	57.299999	57.459999	55.566845	20860300
836	2016-09-01	57.009998	57.820000	57.009998	57.590000	55.692562	26075400
837	2016-09-02	57.669998	58.189999	57.419998	57.669998	55.769920	18900500
838	2016-09-06	57.779999	57.799999	57.209999	57.610001	55.711903	16278400
839	2016-09-07	57.470001	57.840000	57.410000	57.660000	55.760258	17493400
840	2016-09-08	57.630001	57.790001	57.180000	57.430000	55.537830	19972500
841	2016-09-09	56.790001	57.520000	56.209999	56.209999	54.358032	35113900
842	2016-09-12	56.000000	57.209999	55.610001	57.049999	55.170353	29303000
843	2016-09-13	56.500000	56.650002	56.049999	56.529999	54.667484	30130200
844	2016-09-14	56.389999	56.630001	56.029999	56.259998	54.406384	24062500
845	2016-09-15	56.150002	57.349998	55.980000	57.189999	55.305740	26847000
846	2016-09-16	57.630001	57.630001	56.750000	57.250000	55.363766	44607000
847	2016-09-19	57.270000	57.750000	56.849998	56.930000	55.054306	20879200
848	2016-09-20	57.349998	57.349998	56.750000	56.810001	54.938263	17384000
849	2016-09-21	57.509998	57.849998	57.080002	57.759998	55.856960	33707300
850	2016-09-22	57.919998	58.000000	57.630001	57.820000	55.914986	19822200
851	2016-09-23	57.869999	57.910000	57.380001	57.430000	55.537830	19955300
852	2016-09-26	57.080002	57.139999	56.830002	56.900002	55.025299	21688700
853	2016-09-27	56.930000	58.060001	56.680000	57.950001	56.040699	28065100
854	2016-09-28	57.880001	58.060001	57.669998	58.029999	56.118065	20536400
855	2016-09-29	57.810001	58.169998	57.209999	57.400002	55.508823	25463500
856	2016-09-30	57.570000	57.770000	57.340000	57.599998	55.702232	29910800
857	2016-10-03	57.410000	57.549999	57.060001	57.419998	55.528156	19189500
858	2016-10-04	57.270000	57.599998	56.970001	57.240002	55.354095	20085900
859	2016-10-05	57.290001	57.959999	57.259998	57.639999	55.740913	16726400
860	2016-10-06	57.740002	57.860001	57.279999	57.740002	55.837620	16212600
861	2016-10-07	57.849998	57.980000	57.419998	57.799999	55.895638	20089000
862	2016-10-10	57.910000	58.389999	57.869999	58.040001	56.127735	18084400
863	2016-10-11	57.889999	58.020000	56.889999	57.189999	55.305740	26497400
864	2016-10-12	57.110001	57.270000	56.400002	57.110001	55.228374	22177500
865	2016-10-13	56.700001	57.299999	56.320000	56.919998	55.044636	25313700
866	2016-10-14	57.119999	57.740002	57.119999	57.419998	55.528156	27402500
867	2016-10-17	57.360001	57.459999	56.869999	57.220001	55.334751	23830000
868	2016-10-18	57.529999	57.950001	57.410000	57.660000	55.760258	18631500
869	2016-10-19	57.470001	57.840000	57.400002	57.529999	55.634533	22878400
870	2016-10-20	57.500000	57.520000	56.660000	57.250000	55.363766	49455600
871	2016-10-21	60.279999	60.450001	59.490002	59.660000	57.694359	80032200
872	2016-10-24	59.939999	61.000000	59.930000	61.000000	58.990208	54067000
873	2016-10-25	60.849998	61.369999	60.799999	60.990002	58.980541	35137200
874	2016-10-26	60.810001	61.200001	60.470001	60.630001	58.632401	29911600
875	2016-10-27	60.610001	60.830002	60.090000	60.099998	58.119862	28479900
876	2016-10-28	60.009998	60.520000	59.580002	59.869999	57.897438	33574700
877	2016-10-31	60.160000	60.419998	59.919998	59.919998	57.945789	26434700
878	2016-11-01	59.970001	60.020000	59.250000	59.799999	57.829750	24533000
879	2016-11-02	59.820000	59.930000	59.299999	59.430000	57.471935	22147000
880	2016-11-03	59.529999	59.639999	59.110001	59.209999	57.259182	21600400
881	2016-11-04	58.650002	59.279999	58.520000	58.709999	56.775661	28697000
882	2016-11-07	59.779999	60.520000	59.779999	60.419998	58.429317	31664800
883	2016-11-08	60.549999	60.779999	60.150002	60.470001	58.477673	22862000
884	2016-11-09	60.000000	60.590000	59.200001	60.169998	58.187553	49632500
885	2016-11-10	60.480000	60.490002	57.630001	58.700001	56.765995	57822400
886	2016-11-11	58.230000	59.119999	58.009998	59.020000	57.075451	38767800
887	2016-11-14	59.020000	59.080002	57.279999	58.119999	56.205097	40861900
888	2016-11-15	58.330002	59.490002	58.320000	58.869999	57.314987	35904100
889	2016-11-16	58.939999	59.660000	58.810001	59.650002	58.074387	26851400
890	2016-11-17	60.410000	60.950001	59.970001	60.639999	59.038231	32132700
891	2016-11-18	60.779999	61.139999	60.299999	60.349998	58.755894	27686300
892	2016-11-21	60.500000	60.970001	60.419998	60.860001	59.252419	19652600
893	2016-11-22	60.980000	61.259998	60.810001	61.119999	59.505550	23206700
894	2016-11-23	61.009998	61.099998	60.250000	60.400002	58.804577	21847200
895	2016-11-25	60.299999	60.529999	60.130001	60.529999	58.931133	8409600
896	2016-11-28	60.340000	61.020000	60.209999	60.610001	59.009026	20732600
897	2016-11-29	60.650002	61.410000	60.520000	61.090000	59.476341	22366700
898	2016-11-30	60.860001	61.180000	60.220001	60.259998	58.668262	34655400
899	2016-12-01	60.110001	60.150002	58.939999	59.200001	57.636265	34542100
900	2016-12-02	59.080002	59.470001	58.799999	59.250000	57.684944	25515700
901	2016-12-05	59.700001	60.590000	59.560001	60.220001	58.629330	23552700
902	2016-12-06	60.430000	60.459999	59.799999	59.950001	58.366459	19907000
903	2016-12-07	60.009998	61.380001	59.799999	61.369999	59.748955	30809000
904	2016-12-08	61.299999	61.580002	60.840000	61.009998	59.398460	21220800
905	2016-12-09	61.180000	61.990002	61.130001	61.970001	60.333103	27349400
906	2016-12-12	61.820000	62.299999	61.720001	62.169998	60.527817	20198100
907	2016-12-13	62.500000	63.419998	62.240002	62.980000	61.316422	35718900
908	2016-12-14	63.000000	63.450001	62.529999	62.680000	61.024345	30352700
909	2016-12-15	62.700001	63.150002	62.299999	62.580002	60.926991	27669900
910	2016-12-16	62.950001	62.950001	62.119999	62.299999	60.654381	42204700
911	2016-12-19	62.560001	63.770000	62.419998	63.619999	61.939518	34338200
912	2016-12-20	63.689999	63.799999	63.029999	63.540001	61.861629	26028400
913	2016-12-21	63.430000	63.700001	63.119999	63.540001	61.861629	17096300
914	2016-12-22	63.840000	64.099998	63.410000	63.549999	61.871365	22176600
915	2016-12-23	63.450001	63.540001	62.799999	63.240002	61.569561	12398000
916	2016-12-27	63.209999	64.070000	63.209999	63.279999	61.608490	11763200
917	2016-12-28	63.400002	63.400002	62.830002	62.990002	61.326157	14653300
918	2016-12-29	62.860001	63.200001	62.730000	62.900002	61.238537	10181600
919	2016-12-30	62.959999	62.990002	62.029999	62.139999	60.498608	25579900
920	2017-01-03	62.790001	62.840000	62.130001	62.580002	60.926991	20694100
921	2017-01-04	62.480000	62.750000	62.119999	62.299999	60.654381	21340000
922	2017-01-05	62.189999	62.660000	62.029999	62.299999	60.654381	24876000
923	2017-01-06	62.299999	63.150002	62.040001	62.840000	61.180119	19922900
924	2017-01-09	62.759998	63.080002	62.540001	62.639999	60.985405	20256600
925	2017-01-10	62.730000	63.070000	62.279999	62.619999	60.965927	18593000
926	2017-01-11	62.610001	63.230000	62.430000	63.189999	61.520874	21517300
927	2017-01-12	63.060001	63.400002	61.950001	62.610001	60.956196	20968200
928	2017-01-13	62.619999	62.869999	62.349998	62.700001	61.043819	19422300
929	2017-01-17	62.680000	62.700001	62.029999	62.529999	60.878307	20620400
930	2017-01-18	62.669998	62.700001	62.119999	62.500000	60.849102	19670100
931	2017-01-19	62.240002	62.980000	62.200001	62.299999	60.654381	18451700
932	2017-01-20	62.669998	62.820000	62.369999	62.740002	61.082764	30213500
933	2017-01-23	62.700001	63.119999	62.570000	62.959999	61.296951	23097600
934	2017-01-24	63.200001	63.740002	62.939999	63.520000	61.842159	24672900
935	2017-01-25	63.950001	64.099998	63.450001	63.680000	61.997932	23672700
936	2017-01-26	64.120003	64.540001	63.549999	64.269997	62.572342	43554600
937	2017-01-27	65.389999	65.910004	64.889999	65.779999	64.042465	44818000
938	2017-01-30	65.690002	65.790001	64.800003	65.129997	63.409622	31651400
939	2017-01-31	64.860001	65.150002	64.260002	64.650002	62.942310	25270500
940	2017-02-01	64.360001	64.620003	63.470001	63.580002	61.900574	39671500
941	2017-02-02	63.250000	63.410000	62.750000	63.169998	61.501400	45827000
942	2017-02-03	63.500000	63.700001	63.070000	63.680000	61.997932	30301800
943	2017-02-06	63.500000	63.650002	63.139999	63.639999	61.958992	19796400
944	2017-02-07	63.740002	63.779999	63.230000	63.430000	61.754536	20277200
945	2017-02-08	63.570000	63.810001	63.220001	63.340000	61.666916	18096400
946	2017-02-09	63.520000	64.440002	63.320000	64.059998	62.367893	22644400
947	2017-02-10	64.250000	64.300003	63.980000	64.000000	62.309483	18170700
948	2017-02-13	64.239998	64.860001	64.129997	64.720001	63.010464	22920100
949	2017-02-14	64.410004	64.720001	64.019997	64.570000	63.245541	23065900
950	2017-02-15	64.500000	64.570000	64.160004	64.529999	63.206356	17005200
951	2017-02-16	64.739998	65.239998	64.440002	64.519997	63.196560	20546300
952	2017-02-17	64.470001	64.690002	64.300003	64.620003	63.294518	21248800
953	2017-02-21	64.610001	64.949997	64.449997	64.489998	63.167175	20655900
954	2017-02-22	64.330002	64.389999	64.050003	64.360001	63.039845	19292700
955	2017-02-23	64.419998	64.730003	64.190002	64.620003	63.294518	20273100
956	2017-02-24	64.529999	64.800003	64.139999	64.620003	63.294518	21796800
957	2017-02-27	64.540001	64.540001	64.050003	64.230003	62.912518	15871500
958	2017-02-28	64.080002	64.199997	63.759998	63.980000	62.667641	23239800
959	2017-03-01	64.129997	64.989998	64.019997	64.940002	63.607956	26937500
960	2017-03-02	64.690002	64.750000	63.880001	64.010002	62.697025	24539600
961	2017-03-03	63.990002	64.279999	63.619999	64.250000	62.932102	18135900
962	2017-03-06	63.970001	64.559998	63.810001	64.269997	62.951687	18750300
963	2017-03-07	64.190002	64.779999	64.190002	64.400002	63.079029	18521000
964	2017-03-08	64.260002	65.080002	64.250000	64.989998	63.656925	21510900
965	2017-03-09	65.190002	65.199997	64.480003	64.730003	63.402256	19846800
966	2017-03-10	65.110001	65.260002	64.750000	64.930000	63.598148	19538200
967	2017-03-13	65.010002	65.190002	64.570000	64.709999	63.382668	20100000
968	2017-03-14	64.529999	64.550003	64.150002	64.410004	63.088825	14280200
969	2017-03-15	64.550003	64.919998	64.250000	64.750000	63.421848	24833800
970	2017-03-16	64.750000	64.760002	64.300003	64.639999	63.314106	20674300
971	2017-03-17	64.910004	65.239998	64.680000	64.870003	63.539387	49219700
972	2017-03-20	64.910004	65.180000	64.720001	64.930000	63.598148	14598100
973	2017-03-21	65.190002	65.500000	64.129997	64.209999	62.892921	26640500
974	2017-03-22	64.120003	65.139999	64.120003	65.029999	63.696102	20680000
975	2017-03-23	64.940002	65.239998	64.769997	64.870003	63.539387	19269200
976	2017-03-24	65.360001	65.449997	64.760002	64.980003	63.647133	22617100
977	2017-03-27	64.629997	65.220001	64.349998	65.099998	63.764660	18614700
978	2017-03-28	64.959999	65.470001	64.650002	65.290001	63.950768	20080400
979	2017-03-29	65.120003	65.500000	64.949997	65.470001	64.127075	13618400
980	2017-03-30	65.419998	65.980003	65.360001	65.709999	64.362160	15122800
981	2017-03-31	65.650002	66.190002	65.449997	65.860001	64.509071	21040300
982	2017-04-03	65.809998	65.940002	65.190002	65.550003	64.205444	20400900
983	2017-04-04	65.389999	65.809998	65.279999	65.730003	64.381752	12997400
984	2017-04-05	66.300003	66.349998	65.440002	65.559998	64.215233	21448600
985	2017-04-06	65.599998	66.059998	65.480003	65.730003	64.381752	18103500
986	2017-04-07	65.849998	65.959999	65.440002	65.680000	64.332771	14108500
987	2017-04-10	65.610001	65.820000	65.360001	65.529999	64.185844	17952700
988	2017-04-11	65.599998	65.610001	64.849998	65.480003	64.136871	18791500
989	2017-04-12	65.419998	65.510002	65.110001	65.230003	63.892002	17108500
990	2017-04-13	65.290001	65.860001	64.949997	64.949997	63.617741	17896500
991	2017-04-17	65.040001	65.489998	65.010002	65.480003	64.136871	16689300
992	2017-04-18	65.330002	65.709999	65.160004	65.389999	64.048721	15155600
993	2017-04-19	65.650002	65.750000	64.889999	65.040001	63.705902	26992800
994	2017-04-20	65.459999	65.750000	65.139999	65.500000	64.156464	22299500
995	2017-04-21	65.669998	66.699997	65.449997	66.400002	65.038002	32522600
996	2017-04-24	67.480003	67.660004	67.099998	67.529999	66.144821	29770000
997	2017-04-25	67.900002	68.040001	67.599998	67.919998	66.526825	30242700
998	2017-04-26	68.080002	68.309998	67.620003	67.830002	66.438667	26190800
999	2017-04-27	68.150002	68.379997	67.580002	68.269997	66.869644	34971000
1000	2017-04-28	68.910004	69.139999	67.690002	68.459999	67.055740	39423500
1001	2017-05-01	68.680000	69.550003	68.500000	69.410004	67.986259	31954400
1002	2017-05-02	69.709999	69.709999	69.129997	69.300003	67.878517	23906100
1003	2017-05-03	69.379997	69.379997	68.709999	69.080002	67.663033	28928000
1004	2017-05-04	69.029999	69.080002	68.639999	68.809998	67.398560	21749400
1005	2017-05-05	68.900002	69.029999	68.489998	69.000000	67.584671	19128800
1006	2017-05-08	68.970001	69.050003	68.419998	68.940002	67.525909	18566100
1007	2017-05-09	68.860001	69.279999	68.680000	69.040001	67.623848	22858400
1008	2017-05-10	68.989998	69.559998	68.919998	69.309998	67.888313	17977800
1009	2017-05-11	68.360001	68.730003	68.120003	68.459999	67.055740	28789400
1010	2017-05-12	68.610001	68.610001	68.040001	68.379997	66.977386	18714100
1011	2017-05-15	68.139999	68.480003	67.570000	68.430000	67.026360	31530300
1012	2017-05-16	68.230003	69.440002	68.160004	69.410004	68.375961	34956000
1013	2017-05-17	68.889999	69.099998	67.430000	67.480003	66.474709	30548800
1014	2017-05-18	67.400002	68.129997	67.139999	67.709999	66.701271	25201300
1015	2017-05-19	67.500000	68.099998	67.430000	67.690002	66.681580	26961100
1016	2017-05-22	67.889999	68.500000	67.500000	68.449997	67.430244	16237600
1017	2017-05-23	68.720001	68.750000	68.379997	68.680000	67.656830	15425800
1018	2017-05-24	68.870003	68.879997	68.449997	68.769997	67.745483	14593900
1019	2017-05-25	68.970001	69.879997	68.910004	69.620003	68.582832	21854100
1020	2017-05-26	69.800003	70.220001	69.519997	69.959999	68.917755	19827900
1021	2017-05-30	69.790001	70.410004	69.769997	70.410004	69.361061	17072800
1022	2017-05-31	70.529999	70.739998	69.809998	69.839996	68.799545	30436400
1023	2017-06-01	70.239998	70.610001	69.449997	70.099998	69.055672	21603600
1024	2017-06-02	70.440002	71.860001	70.239998	71.760002	70.690948	34770300
1025	2017-06-05	71.970001	72.889999	71.809998	72.279999	71.203201	33316800
1026	2017-06-06	72.300003	72.620003	72.269997	72.519997	71.439613	31511100
1027	2017-06-07	72.639999	72.769997	71.949997	72.389999	71.311562	22301800
1028	2017-06-08	72.510002	72.519997	71.500000	71.949997	70.878113	24456300
1029	2017-06-09	72.040001	72.080002	68.589996	70.320000	69.272392	49187400
1030	2017-06-12	69.250000	69.940002	68.129997	69.779999	68.740440	47761700
1031	2017-06-13	70.019997	70.820000	69.959999	70.650002	69.597481	25258600
1032	2017-06-14	70.910004	71.099998	69.430000	70.269997	69.223137	25510700
1033	2017-06-15	69.269997	70.209999	68.800003	69.900002	68.858650	26068700
1034	2017-06-16	69.730003	70.029999	69.220001	70.000000	68.957161	48345100
1035	2017-06-19	70.500000	70.940002	70.349998	70.870003	69.814201	23798300
1036	2017-06-20	70.820000	70.870003	69.870003	69.910004	68.868507	21512200
1037	2017-06-21	70.209999	70.620003	69.940002	70.269997	69.223137	19891100
1038	2017-06-22	70.540001	70.589996	69.709999	70.260002	69.213295	22965700
1039	2017-06-23	70.089996	71.250000	69.919998	71.209999	70.149139	27617300
1040	2017-06-26	71.400002	71.709999	70.440002	70.529999	69.479271	19607000
1041	2017-06-27	70.110001	70.180000	69.180000	69.209999	68.178932	25215100
1042	2017-06-28	69.209999	69.839996	68.790001	69.800003	68.760147	25806200
1043	2017-06-29	69.379997	69.489998	68.089996	68.489998	67.469666	28918700
1044	2017-06-30	68.779999	69.379997	68.739998	68.930000	67.903107	24161100
1045	2017-07-03	69.330002	69.599998	68.019997	68.169998	67.154427	16165500
1046	2017-07-05	68.260002	69.440002	68.220001	69.080002	68.050873	21176300
1047	2017-07-06	68.269997	68.779999	68.120003	68.570000	67.548470	21117600
1048	2017-07-07	68.699997	69.839996	68.699997	69.459999	68.425217	16878300
1049	2017-07-10	69.459999	70.250000	69.199997	69.980003	68.937469	15014500
1050	2017-07-11	70.000000	70.680000	69.750000	69.989998	68.947311	17460000
1051	2017-07-12	70.690002	71.279999	70.550003	71.150002	70.090034	17750900
1052	2017-07-13	71.500000	72.040001	71.309998	71.769997	70.700790	20269800
1053	2017-07-14	72.239998	73.269997	71.959999	72.779999	71.695755	25868100
1054	2017-07-17	72.800003	73.449997	72.720001	73.349998	72.257256	21803900
1055	2017-07-18	73.089996	73.389999	72.660004	73.300003	72.208000	26435300
1056	2017-07-19	73.500000	74.040001	73.449997	73.860001	72.759651	22416200
1057	2017-07-20	74.180000	74.300003	73.279999	74.220001	73.114296	42361000
1058	2017-07-21	73.449997	74.290001	73.169998	73.790001	72.690704	46717100
1059	2017-07-24	73.529999	73.750000	73.129997	73.599998	72.503532	21394800
1060	2017-07-25	73.800003	74.309998	73.500000	74.190002	73.084740	22018700
1061	2017-07-26	74.339996	74.379997	73.809998	74.050003	72.946831	16252200
1062	2017-07-27	73.760002	74.419998	72.320000	73.160004	72.070091	36844200
1063	2017-07-28	72.669998	73.309998	72.540001	73.040001	71.951874	18306700
1064	2017-07-31	73.300003	73.440002	72.410004	72.699997	71.616943	23600100
1065	2017-08-01	73.099998	73.419998	72.489998	72.580002	71.498734	22132300
1066	2017-08-02	72.550003	72.559998	71.440002	72.260002	71.183502	26499200
1067	2017-08-03	72.190002	72.440002	71.849998	72.150002	71.075134	18214400
1068	2017-08-04	72.400002	73.040001	72.239998	72.680000	71.597244	22579000
1069	2017-08-07	72.800003	72.900002	72.260002	72.400002	71.321411	18705700
1070	2017-08-08	72.089996	73.129997	71.750000	72.790001	71.705605	22044600
1071	2017-08-09	72.250000	72.510002	72.050003	72.470001	71.390373	22213400
1072	2017-08-10	71.900002	72.190002	71.349998	71.410004	70.346161	24734500
1073	2017-08-11	71.610001	72.699997	71.279999	72.500000	71.419914	21443700
1074	2017-08-14	73.059998	73.720001	72.949997	73.589996	72.493675	20067300
1075	2017-08-15	73.589996	73.589996	73.040001	73.220001	72.513489	19181400
1076	2017-08-16	73.339996	74.099998	73.169998	73.650002	72.939339	18150400
1077	2017-08-17	73.580002	73.870003	72.400002	72.400002	71.701401	22977500
1078	2017-08-18	72.269997	72.839996	71.930000	72.489998	71.790527	18761500
1079	2017-08-21	72.470001	72.480003	71.699997	72.150002	71.453812	17734800
1080	2017-08-22	72.349998	73.239998	72.349998	73.160004	72.454071	14343700
1081	2017-08-23	72.959999	73.150002	72.529999	72.720001	72.018311	13766500
1082	2017-08-24	72.739998	72.860001	72.070000	72.690002	71.988609	17098300
1083	2017-08-25	72.860001	73.349998	72.480003	72.820000	72.117348	12794300
1084	2017-08-28	73.059998	73.089996	72.550003	72.830002	72.127258	14569700
1085	2017-08-29	72.250000	73.160004	72.050003	73.050003	72.345131	11478400
1086	2017-08-30	73.010002	74.209999	72.830002	74.010002	73.295868	16897800
1087	2017-08-31	74.029999	74.959999	73.800003	74.769997	74.048531	27652800
1088	2017-09-01	74.709999	74.739998	73.639999	73.940002	73.226540	21736200
1089	2017-09-05	73.339996	73.889999	72.980003	73.610001	72.899727	21556000
1090	2017-09-06	73.739998	74.040001	73.349998	73.400002	72.691750	16535800
1091	2017-09-07	73.680000	74.599998	73.599998	74.339996	73.622673	17471200
1092	2017-09-08	74.330002	74.440002	73.839996	73.980003	73.266159	14703800
1093	2017-09-11	74.309998	74.940002	74.309998	74.760002	74.038628	17910400
1094	2017-09-12	74.760002	75.239998	74.370003	74.680000	73.959404	14394900
1095	2017-09-13	74.930000	75.230003	74.550003	75.209999	74.484283	13380800
1096	2017-09-14	75.000000	75.489998	74.519997	74.769997	74.048531	15733900
1097	2017-09-15	74.830002	75.389999	74.070000	75.309998	74.583321	38578400
1098	2017-09-18	75.230003	75.970001	75.040001	75.160004	74.434776	23307000
1099	2017-09-19	75.209999	75.709999	75.010002	75.440002	74.712067	16093300
1100	2017-09-20	75.349998	75.550003	74.309998	74.940002	74.216896	21587900
1101	2017-09-21	75.110001	75.239998	74.110001	74.209999	73.493935	19186100
1102	2017-09-22	73.989998	74.510002	73.849998	74.410004	73.692009	14111400
1103	2017-09-25	74.089996	74.250000	72.919998	73.260002	72.553101	24149200
1104	2017-09-26	73.669998	73.809998	72.989998	73.260002	72.553101	18019600
1105	2017-09-27	73.550003	74.169998	73.169998	73.849998	73.137413	19565100
1106	2017-09-28	73.540001	73.970001	73.309998	73.870003	73.157219	10883800
1107	2017-09-29	73.940002	74.540001	73.879997	74.489998	73.771225	17079100
1108	2017-10-02	74.709999	75.010002	74.300003	74.610001	73.890076	15304800
1109	2017-10-03	74.669998	74.879997	74.190002	74.260002	73.543449	12190400
1110	2017-10-04	74.089996	74.720001	73.709999	74.690002	73.969307	13317700
1111	2017-10-05	75.220001	76.120003	74.959999	75.970001	75.236954	21195300
1112	2017-10-06	75.669998	76.029999	75.540001	76.000000	75.266663	13959800
1113	2017-10-09	75.970001	76.550003	75.860001	76.290001	75.553864	11386500
1114	2017-10-10	76.330002	76.629997	76.139999	76.290001	75.553864	13944500
1115	2017-10-11	76.360001	76.459999	75.949997	76.419998	75.682610	15388900
1116	2017-10-12	76.489998	77.290001	76.370003	77.120003	76.375862	16876500
1117	2017-10-13	77.589996	77.870003	77.290001	77.489998	76.742287	15335700
1118	2017-10-16	77.419998	77.809998	77.349998	77.650002	76.900742	12380100
1119	2017-10-17	77.470001	77.620003	77.250000	77.589996	76.841324	16824000
1120	2017-10-18	77.669998	77.849998	77.370003	77.610001	76.861130	13300700
1121	2017-10-19	77.570000	77.930000	77.349998	77.910004	77.158241	15092800
1122	2017-10-20	78.320000	78.970001	78.220001	78.809998	78.049545	22866400
1123	2017-10-23	78.989998	79.339996	78.760002	78.830002	78.069359	20627200
1124	2017-10-24	78.900002	79.199997	78.459999	78.860001	78.099068	17517200
1125	2017-10-25	78.580002	79.099998	78.010002	78.629997	77.871284	20410800
1126	2017-10-26	79.199997	79.419998	78.750000	78.760002	78.000038	32120700
1127	2017-10-27	84.370003	86.199997	83.610001	83.809998	83.001305	71066700
1128	2017-10-30	83.699997	84.330002	83.110001	83.889999	83.080536	31756700
1129	2017-10-31	84.360001	84.360001	83.110001	83.180000	82.377380	27086600
1130	2017-11-01	83.680000	83.760002	82.879997	83.180000	82.377380	22307400
1131	2017-11-02	83.349998	84.459999	83.120003	84.050003	83.238991	23992900
1132	2017-11-03	84.080002	84.540001	83.400002	84.139999	83.328125	17633500
1133	2017-11-06	84.199997	84.699997	84.080002	84.470001	83.654930	19860900
1134	2017-11-07	84.769997	84.900002	83.930000	84.269997	83.456863	17939700
1135	2017-11-08	84.139999	84.610001	83.830002	84.559998	83.744064	18034200
1136	2017-11-09	84.110001	84.269997	82.900002	84.089996	83.278595	21178400
1137	2017-11-10	83.790001	84.099998	83.230003	83.870003	83.060730	19397800
1138	2017-11-13	83.660004	83.940002	83.459999	83.930000	83.120140	14196900
1139	2017-11-14	83.500000	84.099998	82.980003	84.050003	83.238991	18801300
1140	2017-11-15	83.470001	83.690002	82.690002	82.980003	82.592033	19383100
1141	2017-11-16	83.099998	83.419998	82.940002	83.199997	82.810997	20962800
1142	2017-11-17	83.120003	83.120003	82.239998	82.400002	82.014740	22079000
1143	2017-11-20	82.400002	82.589996	82.250000	82.529999	82.144127	16315000
1144	2017-11-21	82.739998	83.839996	82.739998	83.720001	83.328568	21237500
1145	2017-11-22	83.830002	83.900002	83.040001	83.110001	82.721420	20553100
1146	2017-11-24	83.010002	83.430000	82.779999	83.260002	82.870720	7425600
1147	2017-11-27	83.309998	83.980003	83.300003	83.870003	83.477867	18265200
1148	2017-11-28	84.070000	85.059998	84.019997	84.879997	84.483139	21926000
1149	2017-11-29	84.709999	84.919998	83.180000	83.339996	82.950340	27381100
1150	2017-11-30	83.510002	84.519997	83.339996	84.169998	83.776459	33054600
1151	2017-12-01	83.599998	84.809998	83.220001	84.260002	83.866043	29532100
1152	2017-12-04	84.419998	84.430000	80.699997	81.080002	80.700912	39094900
1153	2017-12-05	81.339996	82.680000	80.980003	81.589996	81.208519	26152300
1154	2017-12-06	81.550003	83.139999	81.430000	82.779999	82.392960	26162100
1155	2017-12-07	82.540001	82.800003	82.000000	82.489998	82.104317	23184500
1156	2017-12-08	83.629997	84.580002	83.330002	84.160004	83.766510	24489100
1157	2017-12-11	84.290001	85.370003	84.120003	85.230003	84.831512	22857900
1158	2017-12-12	85.309998	86.050003	85.080002	85.580002	85.179871	23924100
1159	2017-12-13	85.739998	86.000000	85.169998	85.349998	84.950943	22062700
1160	2017-12-14	85.430000	85.870003	84.529999	84.690002	84.294037	19306000
1161	2017-12-15	85.260002	87.089996	84.879997	86.849998	86.443932	53936700
1162	2017-12-18	87.120003	87.500000	86.230003	86.379997	85.976128	22283800
1163	2017-12-19	86.349998	86.349998	85.269997	85.830002	85.428703	23524800
1164	2017-12-20	86.199997	86.300003	84.709999	85.519997	85.120148	23674900
1165	2017-12-21	86.050003	86.099998	85.400002	85.500000	85.100243	17990700
1166	2017-12-22	85.400002	85.629997	84.919998	85.510002	85.110199	14145800
1167	2017-12-26	85.309998	85.529999	85.029999	85.400002	85.000710	9891200
1168	2017-12-27	85.650002	85.980003	85.220001	85.709999	85.309265	14678000
1169	2017-12-28	85.900002	85.930000	85.550003	85.720001	85.319214	10594300
1170	2017-12-29	85.629997	86.050003	85.500000	85.540001	85.140060	18717400
1171	2018-01-02	86.129997	86.309998	85.500000	85.949997	85.548134	22483800
1172	2018-01-03	86.059998	86.510002	85.970001	86.349998	85.946266	26061400
1173	2018-01-04	86.589996	87.660004	86.570000	87.110001	86.702721	21912000
1174	2018-01-05	87.660004	88.410004	87.430000	88.190002	87.777672	23407100
1175	2018-01-08	88.199997	88.580002	87.599998	88.279999	87.867249	22113000
1176	2018-01-09	88.650002	88.730003	87.860001	88.220001	87.807526	19484300
1177	2018-01-10	87.860001	88.190002	87.410004	87.820000	87.409393	18652200
1178	2018-01-11	88.129997	88.129997	87.239998	88.080002	87.668182	17808900
1179	2018-01-12	88.669998	89.779999	88.449997	89.599998	89.181076	24271500
1180	2018-01-16	90.099998	90.790001	88.010002	88.349998	87.936920	36599700
1181	2018-01-17	89.080002	90.279999	88.750000	90.139999	89.718552	25621200
1182	2018-01-18	89.800003	90.669998	89.660004	90.099998	89.678734	24159700
1183	2018-01-19	90.139999	90.610001	89.660004	90.000000	89.579201	36875000
1184	2018-01-22	90.000000	91.620003	89.739998	91.610001	91.181679	23601600
1185	2018-01-23	91.900002	92.300003	91.540001	91.900002	91.470322	23412800
1186	2018-01-24	92.550003	93.430000	91.580002	91.820000	91.390694	33277500
1187	2018-01-25	92.470001	93.239998	91.930000	92.330002	91.898315	26383200
1188	2018-01-26	93.120003	94.059998	92.580002	94.059998	93.620216	29172200
1189	2018-01-29	95.139999	95.449997	93.720001	93.919998	93.480873	31569900
1190	2018-01-30	93.300003	93.660004	92.099998	92.739998	92.306389	38635100
1191	2018-01-31	93.750000	95.400002	93.510002	95.010002	94.565781	48756300
1192	2018-02-01	94.790001	96.070000	93.580002	94.260002	93.819290	47227900
1193	2018-02-02	93.639999	93.970001	91.500000	91.779999	91.350883	47867800
1194	2018-02-05	90.559998	93.239998	88.000000	88.000000	87.588554	51031500
1195	2018-02-06	86.889999	91.480003	85.250000	91.330002	90.902985	67998600
1196	2018-02-07	90.489998	91.769997	89.199997	89.610001	89.191025	41107600
1197	2018-02-08	89.709999	89.879997	84.760002	85.010002	84.612534	55628700
1198	2018-02-09	86.300003	88.930000	83.830002	88.180000	87.767715	63499100
1199	2018-02-12	88.739998	89.779999	87.930000	89.129997	88.713272	35720300
1200	2018-02-13	88.930000	90.000000	87.800003	89.830002	89.410004	26407700
1201	2018-02-14	88.510002	90.989998	88.410004	90.809998	90.809998	34960900
1202	2018-02-15	91.209999	92.720001	90.620003	92.660004	92.660004	27823900
1203	2018-02-16	92.449997	93.500000	91.800003	92.000000	92.000000	30596900
1204	2018-02-20	91.480003	93.059998	91.010002	92.720001	92.720001	30911700
1205	2018-02-21	92.980003	93.360001	91.489998	91.489998	91.489998	26922500
1206	2018-02-22	92.050003	92.730003	91.360001	91.730003	91.730003	24392800
1207	2018-02-23	93.599998	94.070000	92.360001	94.059998	94.059998	26329200
1208	2018-02-26	94.400002	95.449997	94.250000	95.419998	95.419998	30199800
1209	2018-02-27	95.739998	95.839996	94.199997	94.199997	94.199997	25869100
1210	2018-02-28	94.839996	95.709999	93.629997	93.769997	93.769997	31167300
1211	2018-03-01	93.989998	94.570000	91.839996	92.849998	92.849998	37135600
1212	2018-03-02	91.580002	93.150002	90.860001	93.050003	93.050003	32830400
1213	2018-03-05	92.339996	94.269997	92.260002	93.639999	93.639999	23901600
1214	2018-03-06	94.339996	94.489998	92.940002	93.320000	93.320000	22175800
1215	2018-03-07	93.160004	93.940002	92.430000	93.860001	93.860001	26716100
1216	2018-03-08	94.269997	95.099998	93.769997	94.430000	94.430000	25887800
1217	2018-03-09	95.290001	96.540001	95.000000	96.540001	96.540001	36937300
1218	2018-03-12	96.500000	97.209999	96.040001	96.769997	96.769997	26073700
1219	2018-03-13	97.000000	97.239998	93.970001	94.410004	94.410004	35387800
1220	2018-03-14	95.120003	95.410004	93.500000	93.849998	93.849998	32132000
1221	2018-03-15	93.529999	94.580002	92.830002	94.180000	94.180000	27611000
1222	2018-03-16	94.680000	95.379997	93.919998	94.599998	94.599998	49081300
1223	2018-03-19	93.739998	93.900002	92.110001	92.889999	92.889999	33344100
1224	2018-03-20	93.050003	93.769997	93.000000	93.129997	93.129997	23075200
1225	2018-03-21	92.930000	94.050003	92.209999	92.480003	92.480003	24457100
1226	2018-03-22	91.269997	91.750000	89.660004	89.790001	89.790001	38604700
1227	2018-03-23	89.500000	90.459999	87.080002	87.180000	87.180000	44068900
1228	2018-03-26	90.610001	94.000000	90.400002	93.779999	93.779999	56396800
1229	2018-03-27	94.940002	95.139999	88.510002	89.470001	89.470001	56569000
1230	2018-03-28	89.820000	91.230003	88.870003	89.389999	89.389999	52501100
1231	2018-03-29	90.180000	92.290001	88.400002	91.269997	91.269997	45867500
1232	2018-04-02	90.470001	90.879997	87.510002	88.519997	88.519997	48515400
1233	2018-04-03	89.580002	90.050003	87.889999	89.709999	89.709999	37213800
1234	2018-04-04	87.849998	92.760002	87.730003	92.330002	92.330002	35560000
1235	2018-04-05	92.440002	93.070000	91.400002	92.379997	92.379997	29771900
1236	2018-04-06	91.489998	92.459999	89.480003	90.230003	90.230003	38026000
1237	2018-04-09	91.040001	93.169998	90.620003	90.769997	90.769997	31533900
1238	2018-04-10	92.389999	93.279999	91.639999	92.879997	92.879997	26812000
1239	2018-04-11	92.010002	93.290001	91.480003	91.860001	91.860001	24872100
1240	2018-04-12	92.430000	94.160004	92.430000	93.580002	93.580002	26758900
1241	2018-04-13	94.050003	94.180000	92.440002	93.080002	93.080002	23346100
1242	2018-04-16	94.070000	94.660004	93.419998	94.169998	94.169998	20288100
1243	2018-04-17	95.000000	96.540001	94.879997	96.070000	96.070000	26771000
1244	2018-04-18	96.220001	96.720001	95.519997	96.440002	96.440002	21043300
1245	2018-04-19	96.440002	97.070000	95.339996	96.110001	96.110001	23552500
1246	2018-04-20	95.910004	96.110001	94.050003	95.000000	95.000000	31154400
1247	2018-04-23	95.739998	96.290001	94.629997	95.349998	95.349998	22331800
1248	2018-04-24	96.239998	96.470001	92.410004	93.120003	93.120003	34524800
1249	2018-04-25	93.300003	93.300003	90.279999	92.309998	92.309998	33729300
1250	2018-04-26	93.550003	95.150002	93.099998	94.260002	94.260002	42529000
1251	2018-04-27	97.599998	97.900002	93.910004	95.820000	95.820000	48272800
1252	2018-04-30	96.330002	96.400002	93.150002	93.519997	93.519997	41523600
1253	2018-05-01	93.209999	95.290001	92.790001	95.000000	95.000000	31408900
1254	2018-05-02	94.989998	95.169998	93.190002	93.510002	93.510002	27471000
1255	2018-05-03	92.959999	94.930000	92.449997	94.070000	94.070000	31142500
1256	2018-05-04	93.320000	95.370003	92.919998	95.160004	95.160004	22531300
1257	2018-05-07	95.169998	96.709999	95.099998	96.220001	96.220001	24242000
1258	2018-05-08	95.849998	96.160004	95.059998	95.809998	95.809998	23484600
1259	2018-05-09	96.010002	96.970001	95.050003	96.940002	96.940002	27327400
1260	2018-05-10	97.459999	97.949997	97.050003	97.910004	97.910004	22388100
1261	2018-05-11	97.800003	97.870003	97.040001	97.699997	97.699997	16745900