python-pour-finance/06-Pandas-avec-Time-Series/time_data/walmart_stock.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2012-01-03	59.970001	61.060001	59.869999	60.330002	12668800	52.619234999999996
3	2012-01-04	60.209998999999996	60.349998	59.470001	59.709998999999996	9593300	52.078475
4	2012-01-05	59.349998	59.619999	58.369999	59.419998	12768200	51.825539
5	2012-01-06	59.419998	59.450001	58.869999	59.0	8069400	51.45922
6	2012-01-09	59.029999	59.549999	58.919998	59.18	6679300	51.616215000000004
7	2012-01-10	59.43	59.709998999999996	58.98	59.040001000000004	6907300	51.494109
8	2012-01-11	59.060001	59.529999	59.040001000000004	59.400002	6365600	51.808098
9	2012-01-12	59.790001000000004	60.0	59.400002	59.5	7236400	51.895315999999994
10	2012-01-13	59.18	59.610001000000004	59.009997999999996	59.540001000000004	7729300	51.930203999999996
11	2012-01-17	59.869999	60.110001000000004	59.52	59.849998	8500000	52.200581
12	2012-01-18	59.790001000000004	60.029999	59.650002	60.009997999999996	5911400	52.340131
13	2012-01-19	59.93	60.73	59.75	60.610001000000004	9234600	52.863447
14	2012-01-20	60.75	61.25	60.669998	61.009997999999996	10378800	53.212320999999996
15	2012-01-23	60.810001	60.98	60.509997999999996	60.91	7134100	53.125104
16	2012-01-24	60.75	62.0	60.75	61.389998999999996	7362800	53.54375400000001
17	2012-01-25	61.18	61.610001000000004	61.040001000000004	61.470001	5915800	53.61353100000001
18	2012-01-26	61.799999	61.84	60.77	60.970001	7436200	53.177436
19	2012-01-27	60.860001000000004	61.119999	60.540001000000004	60.709998999999996	6287300	52.950665
20	2012-01-30	60.470001	61.32	60.349998	61.299999	7636900	53.465256999999994
21	2012-01-31	61.529999	61.57	60.580002	61.360001000000004	9761500	53.517590000000006
22	2012-02-01	61.790001000000004	62.630001	61.790001000000004	62.18	12130600	54.232785
23	2012-02-02	62.400002	62.470001	61.82	61.939999	6211300	54.023458
24	2012-02-03	62.32	62.43	61.700001	62.029999	7727200	54.10195600000001
25	2012-02-06	61.849998	61.98	61.700001	61.880001	5480600	53.971129000000005
26	2012-02-07	61.619999	61.900002	61.619999	61.689999	6084400	53.805411
27	2012-02-08	61.91	62.02	61.23	61.619999	7260000	53.744358
28	2012-02-09	61.580002	62.16	61.580002	61.959998999999996	6453100	54.040903
29	2012-02-10	61.68	61.91	61.380001	61.900002	5501000	53.988572999999995
30	2012-02-13	62.009997999999996	62.080002	61.73	61.790001000000004	4175000	53.89263199999999
31	2012-02-14	61.91	62.240002000000004	61.790001000000004	62.220001	5173100	54.267674
32	2012-02-15	62.32	62.439999	61.59	61.759997999999996	5833700	53.866464
33	2012-02-16	61.77	62.189999	61.700001	62.040001000000004	7256400	54.110679000000005
34	2012-02-17	62.32	62.57	61.91	62.48	8191800	54.49444200000001
35	2012-02-21	60.330002	60.5	59.669998	60.07	23894800	52.392464000000004
36	2012-02-22	59.580002	59.900002	58.369999	58.599998	28630200	51.110343
37	2012-02-23	58.59	58.900002	58.209998999999996	58.540001000000004	14880300	51.058014
38	2012-02-24	58.75	58.950001	58.5	58.790001000000004	9925900	51.276061
39	2012-02-27	58.700001	58.779999	58.290001000000004	58.459998999999996	12258800	50.988237
40	2012-02-28	58.439999	59.099998	58.349998	58.93	10761900	51.398167
41	2012-02-29	58.84	59.330002	58.720001	59.080002	11484400	51.528997
42	2012-03-01	59.360001000000004	59.419998	58.639998999999996	58.82	16283900	51.302226
43	2012-03-02	58.990002000000004	59.279999	58.799999	59.009997999999996	9848100	51.467940999999996
44	2012-03-05	58.959998999999996	59.59	58.75	59.400002	9651000	51.808098
45	2012-03-06	59.040001000000004	59.220001	58.75	58.970001	9057100	51.433056
46	2012-03-07	59.110001000000004	59.860001000000004	59.110001000000004	59.860001000000004	14916900	52.209305
47	2012-03-08	59.84	59.950001	59.450001	59.77	7795600	52.479735999999995
48	2012-03-09	59.830002	60.200001	59.830002	60.080002	6292900	52.751926
49	2012-03-12	60.169998	60.900002	60.09	60.68	7576800	53.278741000000004
50	2012-03-13	60.93	61.080002	60.52	61.0	8734600	53.559709999999995
51	2012-03-14	60.84	61.150002	60.689999	61.080002	6375000	53.629954000000005
52	2012-03-15	60.889998999999996	61.259997999999996	60.779999	61.23	6755000	53.761656
53	2012-03-16	61.41	61.470001	60.77	60.84	12077100	53.419226
54	2012-03-19	60.580002	60.880001	60.459998999999996	60.740002000000004	8251900	53.331424
55	2012-03-20	60.330002	60.860001000000004	60.290001000000004	60.599998	7911500	53.208498
56	2012-03-21	60.450001	60.720001	60.369999	60.560001	7302800	53.173379000000004
57	2012-03-22	60.23	60.77	60.23	60.650002	5710800	53.252402000000004
58	2012-03-23	60.610001000000004	60.849998	60.41	60.75	6957700	53.340203
59	2012-03-26	60.900002	61.32	60.759997999999996	61.200001	6214800	53.735316000000005
60	2012-03-27	61.349998	61.5	61.02	61.09	7351600	53.638732999999995
61	2012-03-28	61.150002	61.48	60.98	61.189999	7124000	53.726533999999994
62	2012-03-29	60.77	60.950001	60.619999	60.82	6691700	53.401665
63	2012-03-30	61.07	61.419998	60.919998	61.200001	6941400	53.735316000000005
64	2012-04-02	61.080002	61.490002000000004	60.970001	61.360001000000004	6465900	53.875801
65	2012-04-03	61.139998999999996	61.41	60.240002000000004	60.650002	11180100	53.252402000000004
66	2012-04-04	60.529999	60.59	60.02	60.259997999999996	10851700	52.909968000000006
67	2012-04-05	60.200001	60.689999	60.07	60.669998	6528700	53.269959
68	2012-04-09	60.220001	60.34	60.080002	60.130001	6831700	52.795827
69	2012-04-10	60.029999	60.389998999999996	59.549999	59.93	9553100	52.620219999999996
70	2012-04-11	60.290001000000004	60.290001000000004	59.66	59.799999	7747700	52.506076
71	2012-04-12	59.799999	60.200001	59.560001	60.139998999999996	7367700	52.804605
72	2012-04-13	60.0	60.209998999999996	59.75	59.77	6692600	52.479735999999995
73	2012-04-16	59.939999	60.810001	59.869999	60.580002	6844600	53.190940000000005
74	2012-04-17	61.110001000000004	61.950001	61.09	61.869999	10676400	54.32359399999999
75	2012-04-18	61.549999	62.25	61.549999	62.060001	7957300	54.490421
76	2012-04-19	61.959998999999996	62.049999	61.470001	61.75	6379600	54.218231
77	2012-04-20	61.700001	62.490002000000004	61.66	62.450001	8997700	54.832851
78	2012-04-23	59.150002	60.240002000000004	59.130001	59.540001000000004	38007300	52.27779
79	2012-04-24	59.259997999999996	59.349998	57.650002	57.77	30090600	50.72368
80	2012-04-25	57.91	58.43	57.18	57.360001000000004	28011800	50.363689
81	2012-04-26	57.59	59.43	57.57	58.950001	25092900	51.759753
82	2012-04-27	59.18	59.459998999999996	58.939999	59.029999	9027900	51.829994
83	2012-04-30	58.82	58.990002000000004	58.529999	58.91	7482600	51.724631
84	2012-05-01	58.950001	59.27	58.48	59.07	9915700	51.865116
85	2012-05-02	58.959998999999996	59.32	58.82	59.009997999999996	7347700	51.812433
86	2012-05-03	59.200001	59.200001	58.810001	58.990002000000004	6891900	51.794875
87	2012-05-04	58.860001000000004	59.18	58.68	58.700001	6944500	51.540246
88	2012-05-07	58.549999	59.360001000000004	58.549999	59.189999	8658200	51.970478
89	2012-05-08	59.060001	59.369999	58.630001	59.049999	10273300	51.847555
90	2012-05-09	58.48	59.240002000000004	58.27	59.029999	11157600	52.181703000000006
91	2012-05-10	59.349998	59.610001000000004	59.09	59.189999	7740700	52.32314
92	2012-05-11	59.080002	59.650002	58.810001	59.419998	7473600	52.52645699999999
93	2012-05-14	59.09	59.549999	58.919998	59.07	6201000	52.217063
94	2012-05-15	58.950001	59.650002	58.950001	59.349998	10561400	52.464578
95	2012-05-16	59.529999	59.66	59.150002	59.189999	10838100	52.32314
96	2012-05-17	61.34	62.5	61.25	61.68	29292400	54.524268000000006
97	2012-05-18	61.869999	62.630001	61.759997999999996	62.43	16630700	55.187256999999995
98	2012-05-21	62.380001	63.099998	62.139998999999996	63.040001000000004	11149900	55.726489
99	2012-05-22	62.990002000000004	63.950001	62.900002	63.73	12074400	56.336439
100	2012-05-23	63.389998999999996	64.690002	63.290001000000004	64.58000200000001	15682200	57.087829000000006
101	2012-05-24	64.709999	65.18	64.459999	65.07	11302700	57.52098
102	2012-05-25	64.860001	65.5	64.800003	65.309998	10179900	57.733135
103	2012-05-29	65.400002	65.760002	65.209999	65.68	10036900	58.060212
104	2012-05-30	65.410004	65.949997	65.33000200000001	65.440002	9979700	57.848057
105	2012-05-31	65.400002	66.660004	65.379997	65.82	16765500	58.183969999999995
106	2012-06-01	65.43	65.879997	65.129997	65.550003	15300700	57.945296
107	2012-06-04	65.900002	66.129997	65.400002	65.989998	13876800	58.33424599999999
108	2012-06-05	65.739998	65.900002	65.43	65.5	9341000	57.90109399999999
109	2012-06-06	65.599998	65.970001	65.459999	65.93	10846900	58.281209
110	2012-06-07	66.08000200000001	66.08000200000001	65.779999	65.870003	12546700	58.228172
111	2012-06-08	66.190002	68.230003	66.08000200000001	68.220001	18012600	60.305538
112	2012-06-11	68.389999	68.480003	67.470001	67.529999	10491400	59.695584999999994
113	2012-06-12	67.66999799999999	67.849998	67.300003	67.720001	8987800	59.863544999999995
114	2012-06-13	67.589996	67.75	66.959999	67.07	10748900	59.288952
115	2012-06-14	67.099998	67.790001	67.089996	67.629997	9994400	59.783983
116	2012-06-15	68.050003	68.059998	67.589996	67.75	12742000	59.890063
117	2012-06-18	67.470001	68.279999	67.43	68.120003	7553500	60.217141000000005
118	2012-06-19	68.089996	68.25	67.699997	67.809998	7906000	59.9431
119	2012-06-20	67.860001	68.540001	67.779999	68.519997	8989800	60.570730000000005
120	2012-06-21	68.489998	68.660004	67.68	67.699997	9843600	59.845861
121	2012-06-22	68.089996	68.349998	67.190002	67.300003	11400700	59.492272
122	2012-06-25	67.059998	68.230003	67.059998	68.18	11830600	60.270178
123	2012-06-26	68.480003	68.91999799999999	68.25	68.58000200000001	10811800	60.623774
124	2012-06-27	68.589996	68.75	68.260002	68.589996	8797800	60.632608999999995
125	2012-06-28	67.91999799999999	68.349998	67.489998	68.300003	8578400	60.37625799999999
126	2012-06-29	68.940002	69.720001	68.559998	69.720001	10663400	61.631517
127	2012-07-02	69.599998	69.949997	69.150002	69.349998	10425200	61.30444
128	2012-07-03	69.650002	70.769997	69.300003	70.75	9394700	62.542021999999996
129	2012-07-05	70.370003	71.300003	70.370003	71.08000200000001	12440500	62.833739
130	2012-07-06	70.730003	71.360001	70.730003	71.360001	8009200	63.081254
131	2012-07-09	71.260002	71.760002	71.019997	71.760002	11150400	63.43485
132	2012-07-10	71.93	72.58000200000001	71.639999	72.110001	13328200	63.744243999999995
133	2012-07-11	72.129997	72.440002	71.779999	72.260002	12243900	63.87684300000001
134	2012-07-12	72.07	72.620003	71.639999	72.309998	10195800	63.921038
135	2012-07-13	72.269997	73.239998	72.150002	73.18	8180100	64.69010899999999
136	2012-07-16	72.91999799999999	73.18	72.58000200000001	72.980003	8080600	64.51331400000001
137	2012-07-17	72.900002	73.099998	72.309998	73.099998	12176300	64.619388
138	2012-07-18	72.889999	73.459999	72.720001	72.849998	9495100	64.398392
139	2012-07-19	72.849998	72.860001	70.230003	71.529999	16878000	63.23153000000001
140	2012-07-20	71.459999	72.489998	71.309998	72.25	11052000	63.868001
141	2012-07-23	71.620003	71.989998	71.260002	71.849998	6656500	63.514405000000004
142	2012-07-24	71.68	72.239998	71.449997	72.139999	7475700	63.770762
143	2012-07-25	72.260002	72.459999	71.870003	72.08000200000001	6981900	63.717725
144	2012-07-26	72.699997	73.949997	72.690002	73.66999799999999	8192400	65.12326
145	2012-07-27	73.839996	74.800003	73.790001	74.519997	10861500	65.874647
146	2012-07-30	74.459999	75.239998	74.449997	74.980003	9145600	66.281286
147	2012-07-31	74.760002	74.980003	74.43	74.43	8322900	65.795091
148	2012-08-01	74.699997	74.790001	73.41999799999999	73.620003	9699000	65.079065
149	2012-08-02	73.050003	74.160004	72.940002	74.050003	8093000	65.459179
150	2012-08-03	74.739998	74.959999	74.25	74.550003	8740000	65.901172
151	2012-08-06	74.91999799999999	74.91999799999999	74.279999	74.279999	6117500	65.662492
152	2012-08-07	74.410004	74.599998	73.970001	73.989998	7614500	65.40613499999999
153	2012-08-08	73.650002	74.510002	73.43	74.309998	6578300	66.044269
154	2012-08-09	74.279999	74.519997	73.760002	73.849998	5284700	65.635437
155	2012-08-10	73.849998	74.25	73.43	73.68	5644200	65.484349
156	2012-08-13	73.410004	73.690002	73.18	73.400002	6301000	65.235495
157	2012-08-14	73.839996	74.269997	73.57	74.010002	7242000	65.77764300000001
158	2012-08-15	73.910004	74.519997	73.82	74.449997	7774400	66.168696
159	2012-08-16	72.58000200000001	72.75	71.779999	72.150002	17813200	64.12453599999999
160	2012-08-17	72.410004	72.690002	71.839996	71.989998	9734900	63.982330000000005
161	2012-08-20	72.010002	72.410004	71.660004	72.300003	5548700	64.257853
162	2012-08-21	72.300003	72.339996	71.43	71.43	7634200	63.484623
163	2012-08-22	71.349998	71.849998	71.349998	71.769997	6661000	63.786801000000004
164	2012-08-23	71.800003	71.940002	71.400002	71.559998	6005100	63.600159999999995
165	2012-08-24	71.389999	72.199997	71.349998	72.110001	5190100	64.088985
166	2012-08-27	72.16999799999999	72.790001	72.07	72.5	5766900	64.435603
167	2012-08-28	72.18	72.709999	72.160004	72.410004	4822700	64.355618
168	2012-08-29	72.610001	73.019997	72.43	72.769997	4230800	64.675568
169	2012-08-30	72.629997	72.75	72.150002	72.25	5237200	64.213412
170	2012-08-31	72.589996	72.949997	72.360001	72.599998	5885100	64.524479
171	2012-09-04	72.769997	73.839996	72.57	73.510002	8524100	65.33326
172	2012-09-05	73.860001	73.949997	73.370003	73.550003	7964100	65.368811
173	2012-09-06	73.980003	74.809998	73.839996	74.809998	6508500	66.488653
174	2012-09-07	74.699997	74.800003	73.5	73.82	6621400	65.608776
175	2012-09-10	73.889999	74.120003	73.5	73.510002	6500100	65.33326
176	2012-09-11	73.720001	74.41999799999999	73.550003	74.059998	5291400	65.822078
177	2012-09-12	74.059998	74.349998	73.75	74.07	4297800	65.830967
178	2012-09-13	73.949997	75.190002	73.949997	75.139999	7407400	66.781948
179	2012-09-14	74.839996	74.989998	74.260002	74.5	8535700	66.213137
180	2012-09-17	74.360001	74.68	73.870003	73.989998	6854600	65.75986400000001
181	2012-09-18	73.849998	74.16999799999999	73.68	73.949997	5304100	65.724313
182	2012-09-19	74.25	74.629997	73.989998	74.370003	5655900	66.0976
183	2012-09-20	74.32	74.82	74.32	74.75	4523200	66.43532900000001
184	2012-09-21	74.959999	75.089996	74.33000200000001	74.449997	10562300	66.168696
185	2012-09-24	74.199997	74.959999	74.18	74.739998	4413700	66.42644
186	2012-09-25	74.910004	75.050003	74.260002	74.260002	6424700	65.999835
187	2012-09-26	74.160004	74.839996	74.139999	74.190002	4804900	65.93762199999999
188	2012-09-27	74.370003	74.5	73.83000200000001	73.980003	5390100	65.750982
189	2012-09-28	73.860001	74.059998	73.41999799999999	73.800003	6021000	65.591003
190	2012-10-01	73.800003	74.489998	73.800003	74.050003	4662300	65.813195
191	2012-10-02	73.980003	74.360001	73.629997	73.75	4236500	65.546562
192	2012-10-03	74.029999	74.75	73.75	74.199997	8164700	65.946505
193	2012-10-04	74.510002	75.010002	74.510002	74.720001	5000900	66.40866700000001
194	2012-10-05	74.940002	75.5	74.889999	75.129997	5205100	66.77305799999999
195	2012-10-08	75.160004	75.550003	75.059998	75.25	4545900	66.879713
196	2012-10-09	75.160004	75.379997	74.129997	74.139999	8307300	65.89318100000001
197	2012-10-10	74.650002	76.809998	74.639999	75.41999799999999	19364800	67.030801
198	2012-10-11	76.599998	76.610001	74.949997	75.010002	8325500	66.66641
199	2012-10-12	75.41999799999999	76.040001	75.300003	75.809998	8029300	67.37742
200	2012-10-15	75.870003	77.349998	75.559998	77.150002	9669600	68.568371
201	2012-10-16	77.599998	77.599998	76.690002	76.910004	6310100	68.355069
202	2012-10-17	77.33000200000001	77.5	76.480003	77.029999	7494500	68.46171700000001
203	2012-10-18	77.019997	77.230003	76.16999799999999	76.559998	7325700	68.043995
204	2012-10-19	76.58000200000001	76.709999	75.43	75.620003	6942500	67.208559
205	2012-10-22	75.68	75.779999	75.089996	75.650002	5425400	67.235221
206	2012-10-23	75.050003	75.489998	74.510002	74.760002	5833900	66.44421899999999
207	2012-10-24	74.93	75.0	74.519997	74.82	4583200	66.49754300000001
208	2012-10-25	75.300003	75.5	74.889999	75.32	4432900	66.941926
209	2012-10-26	75.199997	75.41999799999999	74.68	75.110001	4446900	66.755286
210	2012-10-31	75.25	75.68	74.129997	75.019997	6551200	66.67529300000001
211	2012-11-01	75.129997	75.160004	73.150002	73.449997	12943600	65.27992900000001
212	2012-11-02	73.459999	73.57	72.709999	72.769997	8563500	64.675568
213	2012-11-05	72.660004	73.199997	72.650002	73.139999	4767700	65.004414
214	2012-11-06	73.16999799999999	74.279999	73.129997	73.760002	5334400	65.555452
215	2012-11-07	73.41999799999999	73.900002	72.860001	73.110001	6809900	64.977752
216	2012-11-08	73.010002	73.980003	72.480003	72.480003	7137100	64.417831
217	2012-11-09	72.129997	72.599998	71.91999799999999	72.309998	6891400	64.266736
218	2012-11-12	72.269997	72.599998	71.900002	72.480003	4382800	64.417831
219	2012-11-13	71.970001	72.300003	71.18	71.809998	8977400	63.822352
220	2012-11-14	71.860001	72.0	71.08000200000001	71.309998	9111300	63.37796899999999
221	2012-11-15	69.660004	69.690002	67.849998	68.720001	23048900	61.076066000000004
222	2012-11-16	68.589996	68.690002	67.879997	68.029999	12257100	60.462814
223	2012-11-19	68.150002	69.129997	67.650002	69.019997	12835700	61.34269200000001
224	2012-11-20	69.239998	69.239998	68.449997	69.0	9394600	61.324918999999994
225	2012-11-21	68.860001	69.059998	68.68	68.889999	7039600	61.227154000000006
226	2012-11-23	69.339996	70.239998	68.879997	70.199997	5134900	62.391436999999996
227	2012-11-26	70.129997	70.230003	69.449997	69.910004	9073200	62.1337
228	2012-11-27	69.900002	70.16999799999999	69.449997	69.5	7382300	61.769303
229	2012-11-28	69.459999	70.809998	69.290001	70.559998	10496400	62.71139300000001
230	2012-11-29	70.480003	71.040001	70.129997	70.83000200000001	9620500	62.951364
231	2012-11-30	70.970001	72.120003	70.849998	72.019997	12485200	64.008992
232	2012-12-03	72.110001	72.339996	71.339996	71.339996	9086800	63.40463100000001
233	2012-12-04	71.470001	72.599998	71.449997	72.120003	12820500	64.097874
234	2012-12-05	71.940002	72.019997	71.230003	71.650002	9513200	64.033525
235	2012-12-06	71.66999799999999	71.849998	71.099998	71.589996	7166100	63.979898999999996
236	2012-12-07	71.900002	72.589996	71.849998	72.290001	7283000	64.605492
237	2012-12-10	72.08000200000001	72.339996	71.790001	72.150002	5901600	64.480375
238	2012-12-11	72.25	72.699997	70.82	70.889999	14595000	63.354312
239	2012-12-12	70.199997	70.349998	68.910004	68.940002	23401900	61.611602000000005
240	2012-12-13	69.040001	69.360001	69.0	69.040001	14243500	61.700970999999996
241	2012-12-14	69.050003	69.300003	68.739998	68.75	10502300	61.441796999999994
242	2012-12-17	68.959999	69.510002	68.889999	69.199997	10531700	61.843959
243	2012-12-18	69.110001	69.660004	68.910004	69.5	11589800	62.112072
244	2012-12-19	69.43	69.5	68.519997	68.519997	9973200	61.23624399999999
245	2012-12-20	68.33000200000001	69.059998	68.16999799999999	69.0	9686300	61.665222
246	2012-12-21	68.870003	69.160004	68.269997	68.650002	13231000	61.352429
247	2012-12-24	68.510002	68.809998	68.309998	68.57	2904800	61.280931
248	2012-12-26	68.559998	68.650002	67.730003	67.989998	6092900	60.762584
249	2012-12-27	68.029999	68.41999799999999	67.790001	68.190002	7384200	60.941328000000006
250	2012-12-28	67.910004	68.349998	67.540001	67.610001	5513400	60.42298100000001
251	2012-12-31	67.489998	68.300003	67.370003	68.230003	7012500	60.977077
252	2013-01-02	68.93	69.239998	68.449997	69.239998	10390800	61.879707999999994
253	2013-01-03	69.25	69.349998	68.379997	68.800003	8910100	61.486484999999995
254	2013-01-04	68.730003	69.18	68.339996	69.059998	6438000	61.718842
255	2013-01-07	68.83000200000001	68.91999799999999	68.129997	68.400002	6201400	61.129004
256	2013-01-08	68.279999	68.889999	68.209999	68.589996	5866900	61.298802
257	2013-01-09	68.660004	68.709999	68.220001	68.57	5055200	61.280931
258	2013-01-10	68.660004	69.029999	67.720001	68.360001	11453800	61.093255000000006
259	2013-01-11	68.599998	68.790001	68.209999	68.629997	6224500	61.334551
260	2013-01-14	68.489998	68.66999799999999	68.110001	68.300003	5490400	61.039636
261	2013-01-15	68.190002	69.239998	68.099998	68.980003	6140400	61.647351
262	2013-01-16	68.940002	69.370003	68.889999	69.209999	4917900	61.852897999999996
263	2013-01-17	69.300003	69.32	68.709999	68.849998	7232600	61.531166000000006
264	2013-01-18	68.849998	69.199997	68.849998	69.199997	7813400	61.843959
265	2013-01-22	69.050003	69.650002	68.959999	69.58000200000001	5747900	62.18356899999999
266	2013-01-23	69.389999	69.639999	69.150002	69.489998	6365400	62.10313299999999
267	2013-01-24	69.650002	69.989998	69.349998	69.790001	9139000	62.371244999999995
268	2013-01-25	69.910004	70.0	68.93	69.0	7967700	61.665222
269	2013-01-28	69.08000200000001	69.5	68.800003	69.349998	7054800	61.978015
270	2013-01-29	69.209999	70.199997	69.199997	69.889999	9560900	62.460614
271	2013-01-30	70.120003	70.120003	69.5	69.75	7020600	62.335496
272	2013-01-31	69.690002	70.440002	69.690002	69.949997	7016200	62.514233
273	2013-02-01	70.110001	70.540001	69.949997	70.489998	6449800	62.996832
274	2013-02-04	69.440002	69.900002	69.129997	69.629997	10759300	62.22825
275	2013-02-05	69.870003	71.07	69.760002	70.769997	10525500	63.247066000000004
276	2013-02-06	70.480003	71.32	70.300003	71.309998	9757800	63.729664
277	2013-02-07	71.440002	71.639999	70.900002	71.230003	8306900	63.658174
278	2013-02-08	71.199997	71.639999	71.07	71.480003	5906600	63.881598
279	2013-02-11	71.25	71.510002	70.529999	71.400002	6202600	63.810101
280	2013-02-12	71.489998	71.660004	71.099998	71.400002	4762000	63.810101
281	2013-02-13	71.290001	71.699997	71.209999	71.389999	3968600	63.801162
282	2013-02-14	71.099998	71.230003	70.75	70.82	6821000	63.291754000000005
283	2013-02-15	69.540001	70.0	68.129997	69.300003	25683700	61.933333999999995
284	2013-02-19	69.190002	69.449997	68.540001	68.760002	14682300	61.450736
285	2013-02-20	68.720001	69.849998	68.300003	69.209999	11973600	61.852897999999996
286	2013-02-21	70.0	71.470001	69.720001	70.260002	20413100	62.791284999999995
287	2013-02-22	70.220001	70.540001	69.889999	70.400002	9165200	62.916402000000005
288	2013-02-25	70.5	71.339996	70.440002	70.440002	11817600	62.952151
289	2013-02-26	70.690002	71.389999	70.610001	71.110001	10557600	63.550927
290	2013-02-27	70.91999799999999	71.959999	70.58000200000001	71.660004	8819000	64.042464
291	2013-02-28	71.589996	71.879997	70.779999	70.779999	18883600	63.256005
292	2013-03-01	70.779999	71.900002	70.779999	71.739998	8902300	64.113955
293	2013-03-04	71.519997	73.260002	71.510002	73.260002	10567200	65.472381
294	2013-03-05	73.470001	74.040001	72.989998	73.720001	9142000	65.883482
295	2013-03-06	73.75	74.129997	73.25	73.379997	7149600	65.579621
296	2013-03-07	73.489998	73.610001	73.199997	73.32	6680000	65.52600100000001
297	2013-03-08	73.300003	73.389999	72.839996	73.029999	5744600	65.687904
298	2013-03-11	73.089996	73.239998	72.809998	72.980003	5148700	65.642934
299	2013-03-12	72.949997	73.900002	72.839996	73.599998	8153400	66.200598
300	2013-03-13	73.889999	74.199997	73.540001	73.650002	5326100	66.245574
301	2013-03-14	73.870003	74.0	73.129997	73.220001	6353200	65.858804
302	2013-03-15	73.010002	73.5	72.43	72.5	17195100	65.211188
303	2013-03-18	72.290001	72.730003	72.010002	72.25	5771000	64.986322
304	2013-03-19	72.41999799999999	72.870003	72.190002	72.449997	5752800	65.166212
305	2013-03-20	72.809998	73.379997	72.739998	72.989998	6320300	65.651924
306	2013-03-21	72.870003	73.470001	72.849998	73.129997	5506700	65.777849
307	2013-03-22	73.349998	74.290001	73.290001	74.279999	7323800	66.812234
308	2013-03-25	74.139999	75.110001	74.120003	74.849998	10438700	67.324929
309	2013-03-26	74.93	75.089996	74.43	74.769997	6642400	67.25296999999999
310	2013-03-27	74.309998	74.959999	74.239998	74.779999	5970300	67.261967
311	2013-03-28	74.839996	74.970001	74.379997	74.83000200000001	7368300	67.306943
312	2013-04-01	75.0	75.93	74.900002	75.43	8415400	67.84662
313	2013-04-02	75.550003	76.050003	75.41999799999999	76.019997	6642800	68.377301
314	2013-04-03	76.309998	76.68	75.720001	76.0	7453900	68.35931500000001
315	2013-04-04	75.959999	76.58000200000001	75.959999	76.199997	7508200	68.53920500000001
316	2013-04-05	75.550003	76.410004	75.43	76.389999	5880300	68.710105
317	2013-04-08	76.099998	77.449997	75.83000200000001	77.290001	8075100	69.519625
318	2013-04-09	77.239998	78.459999	77.019997	78.120003	8669900	70.266182
319	2013-04-10	78.279999	78.379997	77.370003	77.370003	8599000	69.591584
320	2013-04-11	77.360001	78.370003	77.269997	77.790001	7129100	69.96935699999999
321	2013-04-12	77.629997	78.849998	77.58000200000001	78.559998	6336800	70.66194200000001
322	2013-04-15	78.440002	79.279999	78.43	78.470001	8545500	70.58099399999999
323	2013-04-16	78.230003	78.860001	78.029999	78.68	6854400	70.76988
324	2013-04-17	78.529999	79.07	78.110001	78.510002	7248600	70.616973
325	2013-04-18	78.760002	79.050003	76.610001	77.160004	14218900	69.402697
326	2013-04-19	77.5	78.440002	77.400002	78.290001	7840500	70.41909
327	2013-04-22	78.290001	78.440002	77.5	77.970001	5154900	70.131261
328	2013-04-23	78.110001	79.220001	78.050003	79.089996	6653600	71.138657
329	2013-04-24	79.230003	79.5	77.91999799999999	78.029999	8083600	70.185227
330	2013-04-25	78.18	78.83000200000001	77.879997	78.650002	5729100	70.742897
331	2013-04-26	78.58000200000001	79.150002	78.57	79.040001	5923600	71.093688
332	2013-04-29	79.08000200000001	79.25	78.150002	78.389999	6156800	70.509035
333	2013-04-30	78.279999	78.300003	77.370003	77.720001	7965800	69.90639499999999
334	2013-05-01	77.849998	78.660004	77.690002	78.059998	6260300	70.21221
335	2013-05-02	77.910004	78.489998	77.800003	78.459999	4519600	70.571997
336	2013-05-03	78.91999799999999	79.339996	78.900002	79.25	5604100	71.282575
337	2013-05-06	79.099998	79.160004	78.769997	78.83000200000001	4805700	70.904801
338	2013-05-07	79.099998	79.139999	78.769997	78.83000200000001	6571100	70.904801
339	2013-05-08	78.559998	78.660004	77.779999	78.25	8008500	70.805269
340	2013-05-09	78.309998	78.959999	77.900002	78.400002	6516800	70.940999
341	2013-05-10	78.470001	78.910004	78.279999	78.889999	5831200	71.384378
342	2013-05-13	78.800003	78.940002	77.91999799999999	78.5	7713900	71.031483
343	2013-05-14	77.980003	78.860001	77.66999799999999	78.779999	10013700	71.28484300000001
344	2013-05-15	78.800003	79.959999	78.650002	79.860001	8001100	72.26209300000001
345	2013-05-16	78.099998	78.860001	77.339996	78.5	12128600	71.031483
346	2013-05-17	78.300003	78.589996	77.400002	77.870003	10669300	70.461424
347	2013-05-20	77.879997	77.900002	77.360001	77.400002	5582600	70.036139
348	2013-05-21	77.620003	78.18	77.25	77.389999	7484300	70.027089
349	2013-05-22	77.190002	77.800003	76.75	77.029999	9031300	69.701339
350	2013-05-23	76.83000200000001	76.940002	76.25	76.33000200000001	8048200	69.06794000000001
351	2013-05-24	76.32	77.410004	76.150002	77.309998	7589600	69.954698
352	2013-05-28	77.519997	78.040001	77.059998	77.32	6059200	69.96374899999999
353	2013-05-29	77.050003	77.050003	76.059998	76.230003	5882300	68.977455
354	2013-05-30	76.489998	76.540001	75.610001	75.629997	6228000	68.434534
355	2013-05-31	75.360001	75.629997	74.82	74.839996	9745700	67.71969399999999
356	2013-06-03	75.059998	75.800003	74.639999	75.690002	8440500	68.48883000000001
357	2013-06-04	75.769997	76.379997	75.470001	75.940002	9344000	68.71504499999999
358	2013-06-05	75.720001	75.949997	75.07	75.25	6778600	68.09069000000001
359	2013-06-06	75.269997	75.739998	74.839996	75.629997	9425100	68.434534
360	2013-06-07	76.379997	76.870003	76.190002	76.33000200000001	8347200	69.06794000000001
361	2013-06-10	76.279999	76.650002	75.660004	75.75	6731500	68.54311899999999
362	2013-06-11	75.41999799999999	75.83000200000001	74.989998	75.25	6006400	68.09069000000001
363	2013-06-12	75.470001	75.709999	74.650002	74.839996	4731100	67.71969399999999
364	2013-06-13	74.779999	75.33000200000001	74.559998	75.0	7239500	67.864475
365	2013-06-14	74.839996	75.269997	74.800003	74.870003	6351500	67.746845
366	2013-06-17	75.0	75.449997	74.510002	74.949997	6480600	67.819229
367	2013-06-18	75.0	75.879997	74.800003	75.730003	6739700	68.525025
368	2013-06-19	75.739998	75.959999	74.339996	74.459999	8329100	67.37585
369	2013-06-20	74.5	74.660004	73.010002	73.029999	9069700	66.0819
370	2013-06-21	73.519997	74.199997	73.25	73.510002	14564500	66.51623599999999
371	2013-06-24	73.050003	74.790001	72.900002	74.199997	9697300	67.14058399999999
372	2013-06-25	74.269997	74.75	73.839996	74.370003	7217800	67.294416
373	2013-06-26	74.620003	75.18	74.540001	75.010002	5478400	67.873525
374	2013-06-27	75.480003	76.110001	75.239998	75.260002	7087800	68.09974
375	2013-06-28	75.110001	75.660004	74.449997	74.489998	14548300	67.40299399999999
376	2013-07-01	74.989998	75.279999	74.099998	74.589996	6697700	67.49347900000001
377	2013-07-02	74.309998	75.68	74.209999	74.709999	6726400	67.602065
378	2013-07-03	74.410004	75.120003	74.089996	74.760002	2316400	67.64731
379	2013-07-05	75.150002	75.260002	74.410004	75.209999	5443900	68.05449399999999
380	2013-07-08	75.68	76.769997	75.68	76.709999	6713400	69.411784
381	2013-07-09	76.959999	77.440002	76.739998	77.029999	5273100	69.701339
382	2013-07-10	76.959999	77.5	76.449997	76.769997	5144300	69.466073
383	2013-07-11	77.449997	77.75	77.33000200000001	77.629997	4680700	70.244253
384	2013-07-12	77.610001	77.66999799999999	77.33000200000001	77.629997	4457700	70.244253
385	2013-07-15	77.300003	77.300003	76.699997	77.029999	4887200	69.701339
386	2013-07-16	76.980003	77.449997	76.900002	77.370003	4707600	70.008995
387	2013-07-17	77.620003	77.790001	77.089996	77.199997	5351300	69.855163
388	2013-07-18	77.220001	77.550003	77.010002	77.339996	4149900	69.98184300000001
389	2013-07-19	77.449997	78.16999799999999	77.339996	78.08000200000001	6825900	70.651444
390	2013-07-22	77.889999	78.25	77.730003	77.870003	4158200	70.461424
391	2013-07-23	77.959999	78.629997	77.800003	78.550003	5252900	71.076729
392	2013-07-24	78.68	78.690002	77.720001	78.230003	4930000	70.787174
393	2013-07-25	78.050003	78.459999	77.629997	78.010002	5920200	70.588104
394	2013-07-26	77.93	78.029999	77.099998	78.0	5349100	70.579054
395	2013-07-29	77.83000200000001	78.25	77.779999	77.989998	3465000	70.570003
396	2013-07-30	78.209999	78.360001	77.690002	77.889999	4533700	70.479519
397	2013-07-31	77.91999799999999	78.480003	77.730003	77.940002	6040800	70.524764
398	2013-08-01	78.41999799999999	78.66999799999999	78.110001	78.220001	5168700	70.778124
399	2013-08-02	78.25	78.75	78.0	78.75	6123900	71.257698
400	2013-08-05	78.620003	79.0	78.43	78.769997	3906100	71.27579300000001
401	2013-08-06	78.559998	78.57	77.559998	77.870003	6700900	70.461424
402	2013-08-07	77.160004	77.629997	76.620003	77.370003	5819700	70.434111
403	2013-08-08	77.510002	77.889999	76.93	77.25	4474700	70.324866
404	2013-08-09	77.209999	77.32	76.769997	76.900002	5764600	70.006244
405	2013-08-12	76.559998	77.389999	76.489998	77.08000200000001	5787000	70.170108
406	2013-08-13	77.16999799999999	77.25	76.220001	76.860001	6381000	69.969829
407	2013-08-14	76.809998	77.220001	76.230003	76.400002	6820100	69.551067
408	2013-08-15	74.459999	75.08000200000001	74.029999	74.410004	13221500	67.739464
409	2013-08-16	74.120003	74.5	73.699997	74.110001	7254500	67.46635500000001
410	2013-08-19	73.879997	73.93	73.209999	73.58000200000001	5364900	66.983868
411	2013-08-20	73.550003	73.620003	73.199997	73.230003	6663100	66.665245
412	2013-08-21	73.160004	74.129997	72.93	73.550003	8077900	66.956558
413	2013-08-22	73.809998	74.029999	73.239998	73.459999	3947400	66.874623
414	2013-08-23	73.650002	73.75	73.029999	73.440002	5474100	66.85641899999999
415	2013-08-26	73.639999	73.75	73.029999	73.029999	5348200	66.48317
416	2013-08-27	72.68	73.110001	72.510002	72.860001	5787600	66.328412
417	2013-08-28	72.660004	72.860001	72.269997	72.379997	5608600	65.891439
418	2013-08-29	72.349998	72.879997	72.230003	72.43	4088200	65.936959
419	2013-08-30	72.639999	73.07	72.58000200000001	72.980003	6066200	66.437657
420	2013-09-03	73.480003	73.58000200000001	72.540001	72.68	7157000	66.164548
421	2013-09-04	72.699997	73.120003	72.449997	72.910004	4667500	66.373932
422	2013-09-05	72.839996	73.480003	72.620003	72.66999799999999	4680500	66.15544200000001
423	2013-09-06	72.699997	73.160004	72.190002	72.589996	5790200	66.082612
424	2013-09-09	72.849998	73.650002	72.699997	73.510002	5523000	66.92014300000001
425	2013-09-10	73.660004	74.209999	73.57	73.959999	6845300	67.3298
426	2013-09-11	74.0	74.239998	73.660004	74.050003	5335800	67.411735
427	2013-09-12	74.18	74.519997	73.769997	73.910004	5261800	67.284286
428	2013-09-13	74.129997	74.400002	73.980003	74.360001	4020400	67.693943
429	2013-09-16	74.900002	75.190002	74.690002	74.779999	4200600	68.07629
430	2013-09-17	74.839996	75.470001	74.790001	75.150002	4291800	68.413124
431	2013-09-18	75.160004	76.529999	74.900002	76.41999799999999	6881700	69.569271
432	2013-09-19	76.5	76.529999	75.620003	76.209999	7109500	69.378097
433	2013-09-20	76.32	76.449997	75.83000200000001	75.83000200000001	8847600	69.032165
434	2013-09-23	75.389999	76.43	75.199997	76.41999799999999	5604700	69.569271
435	2013-09-24	76.400002	76.730003	75.690002	75.75	6874800	68.959335
436	2013-09-25	75.910004	75.940002	73.559998	74.650002	14972300	67.95794699999999
437	2013-09-26	74.779999	74.980003	74.220001	74.620003	5078100	67.930637
438	2013-09-27	74.379997	74.459999	74.07	74.360001	4214600	67.693943
439	2013-09-30	74.279999	74.599998	73.739998	73.959999	6752500	67.3298
440	2013-10-01	73.870003	73.889999	73.32	73.589996	5675500	66.99296600000001
441	2013-10-02	73.389999	73.720001	73.040001	73.720001	7376100	67.111317
442	2013-10-03	73.529999	73.529999	72.949997	73.160004	7179600	66.60152099999999
443	2013-10-04	73.010002	73.379997	72.790001	72.800003	5747700	66.27379300000001
444	2013-10-07	72.41999799999999	72.41999799999999	71.510002	71.870003	6886400	65.42716300000001
445	2013-10-08	71.849998	73.190002	71.800003	72.900002	9224200	66.364827
446	2013-10-09	72.83000200000001	73.339996	72.57	73.0	6467400	66.455861
447	2013-10-10	73.480003	74.870003	73.269997	74.790001	7680200	68.085396
448	2013-10-11	74.610001	74.83000200000001	73.83000200000001	74.82	6529200	68.112705
449	2013-10-14	74.339996	74.709999	73.75	74.68	5904000	67.985256
450	2013-10-15	74.43	75.370003	73.989998	74.370003	8993300	67.703049
451	2013-10-16	74.809998	75.620003	74.57	75.599998	5914500	68.82278000000001
452	2013-10-17	75.489998	76.120003	71.690002	75.779999	6395100	68.986644
453	2013-10-18	75.800003	75.93	75.480003	75.709999	6788500	68.92291999999999
454	2013-10-21	75.720001	75.82	74.82	75.150002	5364100	68.413124
455	2013-10-22	75.43	76.489998	75.209999	76.32	6948500	69.478237
456	2013-10-23	76.18	76.349998	75.809998	75.900002	5870100	69.095889
457	2013-10-24	76.029999	76.510002	75.82	76.41999799999999	5864300	69.569271
458	2013-10-25	76.370003	76.760002	75.779999	76.08000200000001	6458800	69.259754
459	2013-10-28	76.160004	77.209999	76.050003	77.139999	7032400	70.224727
460	2013-10-29	77.25	77.629997	76.75	77.059998	7437600	70.15189699999999
461	2013-10-30	77.269997	77.529999	76.559998	76.910004	4646000	70.015349
462	2013-10-31	76.879997	77.150002	76.599998	76.75	4612400	69.86968900000001
463	2013-11-01	76.970001	77.400002	76.589996	77.07	5116100	70.161002
464	2013-11-04	77.220001	77.650002	77.199997	77.33000200000001	4704100	70.397696
465	2013-11-05	76.809998	77.610001	76.720001	77.41999799999999	5085500	70.479625
466	2013-11-06	77.639999	78.279999	77.300003	78.160004	4829200	71.15329200000001
467	2013-11-07	78.190002	78.220001	77.239998	77.510002	8347600	70.56156
468	2013-11-08	77.489998	77.959999	76.790001	77.959999	5793800	70.97121700000001
469	2013-11-11	77.860001	79.07	77.790001	79.010002	7450500	71.927092
470	2013-11-12	78.849998	78.970001	78.25	78.709999	5266100	71.653983
471	2013-11-13	78.41999799999999	78.989998	78.349998	78.900002	8286700	71.826952
472	2013-11-14	77.75	79.529999	77.68	79.08000200000001	9302100	71.99081600000001
473	2013-11-15	78.93	79.290001	78.75	79.220001	5911100	72.11826500000001
474	2013-11-18	79.230003	79.32	78.910004	79.220001	5962700	72.11826500000001
475	2013-11-19	79.300003	79.349998	78.879997	79.25	4455000	72.145575
476	2013-11-20	79.309998	79.389999	78.489998	78.900002	4511300	71.826952
477	2013-11-21	78.739998	79.199997	78.550003	78.860001	3841000	71.790537
478	2013-11-22	78.870003	79.870003	78.75	79.809998	4812100	72.655371
479	2013-11-25	80.059998	80.57	79.910004	80.43	5670400	73.21979300000001
480	2013-11-26	80.440002	80.68	80.110001	80.68	5537800	73.44738199999999
481	2013-11-27	80.550003	81.0	80.379997	80.93	4813300	73.67497
482	2013-11-29	81.16999799999999	81.349998	80.82	81.010002	3447200	73.7478
483	2013-12-02	80.889999	81.279999	80.370003	81.110001	6178400	73.83883399999999
484	2013-12-03	81.209999	81.33000200000001	80.699997	81.209999	7506400	73.929868
485	2013-12-04	80.639999	81.370003	79.910004	80.220001	7641200	73.45373199999999
486	2013-12-05	79.720001	79.769997	78.870003	79.440002	6450000	72.73952299999999
487	2013-12-06	79.709999	80.230003	79.639999	79.940002	5088100	73.19735
488	2013-12-09	80.239998	80.43	79.699997	79.949997	4491600	73.206501
489	2013-12-10	79.720001	79.800003	79.050003	79.08000200000001	6285700	72.409887
490	2013-12-11	79.099998	79.720001	79.050003	79.089996	5998800	72.419039
491	2013-12-12	79.110001	79.260002	78.400002	78.5	5691600	71.878807
492	2013-12-13	78.730003	78.769997	77.93	78.08000200000001	4981200	71.49423399999999
493	2013-12-16	78.25	78.5	77.599998	77.739998	6146900	71.182908
494	2013-12-17	77.739998	77.889999	77.220001	77.25	5765400	70.73424
495	2013-12-18	77.279999	77.980003	76.809998	77.940002	10633700	71.366043
496	2013-12-19	77.66999799999999	77.83000200000001	77.199997	77.239998	5955400	70.725081
497	2013-12-20	77.279999	77.879997	77.25	77.43	9568800	70.899057
498	2013-12-23	77.730003	77.989998	77.370003	77.870003	4491900	71.301947
499	2013-12-24	77.949997	78.239998	77.629997	78.010002	2094900	71.430138
500	2013-12-26	78.059998	78.519997	77.970001	78.389999	2778200	71.77808399999999
501	2013-12-27	78.599998	78.93	78.300003	78.470001	3050000	71.851338
502	2013-12-30	78.610001	78.879997	78.43	78.629997	3086500	71.997839
503	2013-12-31	78.660004	78.870003	78.349998	78.690002	3859100	72.05278299999999
504	2014-01-02	78.720001	79.470001	78.5	78.910004	6878000	72.254228
505	2014-01-03	78.809998	79.129997	78.519997	78.650002	4957400	72.01615600000001
506	2014-01-06	78.860001	78.910004	77.790001	78.209999	7280200	71.61326600000001
507	2014-01-07	78.16999799999999	78.849998	77.91999799999999	78.449997	5012300	71.833021
508	2014-01-08	78.5	78.510002	77.599998	77.83000200000001	5955200	71.26531999999999
509	2014-01-09	78.389999	78.400002	77.489998	78.089996	5916300	71.503385
510	2014-01-10	78.309998	78.720001	77.540001	78.040001	5181300	71.457607
511	2014-01-13	77.599998	77.970001	77.239998	77.489998	6157900	70.953994
512	2014-01-14	77.459999	78.0	77.379997	77.959999	4088200	71.384353
513	2014-01-15	77.959999	78.099998	77.57	77.660004	4992400	71.109661
514	2014-01-16	77.389999	77.470001	76.349998	76.760002	7201500	70.28557099999999
515	2014-01-17	76.730003	76.82	76.029999	76.190002	11440700	69.763649
516	2014-01-21	76.25	76.389999	74.860001	75.839996	8971100	69.44316500000001
517	2014-01-22	76.08000200000001	76.08000200000001	75.029999	75.349998	5853700	68.994496
518	2014-01-23	74.839996	75.120003	74.470001	74.959999	6006300	68.637392
519	2014-01-24	74.730003	75.120003	74.230003	74.41999799999999	9332800	68.142938
520	2014-01-27	74.129997	74.370003	73.83000200000001	74.150002	9088700	67.895715
521	2014-01-28	74.260002	75.400002	74.099998	74.66999799999999	6023400	68.371852
522	2014-01-29	75.290001	75.370003	74.07	74.099998	8433700	67.849929
523	2014-01-30	74.540001	75.089996	74.360001	74.75	6732900	68.44510600000001
524	2014-01-31	73.91999799999999	75.190002	73.639999	74.68	10544800	68.38101
525	2014-02-03	74.190002	74.5	72.540001	72.660004	10430700	66.53139300000001
526	2014-02-04	72.66999799999999	73.099998	72.300003	72.730003	7755500	66.595488
527	2014-02-05	72.269997	73.160004	72.269997	72.870003	4774300	66.723679
528	2014-02-06	72.970001	73.209999	72.5	72.82	7353100	66.677894
529	2014-02-07	73.050003	73.800003	72.5	73.75	7287600	67.529452
530	2014-02-10	73.589996	73.760002	72.959999	73.760002	6204100	67.53860999999999
531	2014-02-11	73.900002	74.849998	73.66999799999999	74.800003	6511200	68.490891
532	2014-02-12	74.220001	75.18	74.220001	74.959999	5339800	68.637392
533	2014-02-13	74.68	75.489998	74.559998	75.360001	5250200	69.00365500000001
534	2014-02-14	75.400002	75.989998	75.099998	75.790001	4908900	69.397386
535	2014-02-18	75.489998	75.650002	74.860001	75.33000200000001	5993800	68.976186
536	2014-02-19	75.010002	75.32	74.410004	74.849998	8130300	68.53667
537	2014-02-20	73.050003	74.0	72.809998	73.519997	13079100	67.318849
538	2014-02-21	73.190002	73.400002	72.82	73.120003	8971000	66.95259300000001
539	2014-02-24	73.239998	73.82	73.139999	73.349998	7321500	67.163189
540	2014-02-25	73.18	73.739998	73.089996	73.349998	9482700	67.163189
541	2014-02-26	73.940002	75.099998	73.790001	74.779999	9022200	68.472574
542	2014-02-27	74.779999	74.779999	74.089996	74.559998	5448200	68.271129
543	2014-02-28	74.480003	75.190002	74.199997	74.699997	7444600	68.39931999999999
544	2014-03-03	74.489998	74.66999799999999	73.83000200000001	74.120003	5347600	67.868246
545	2014-03-04	74.769997	75.489998	74.660004	75.129997	7543800	68.793051
546	2014-03-05	75.32	75.33000200000001	74.58000200000001	74.800003	5524800	68.490891
547	2014-03-06	74.860001	75.110001	74.510002	74.879997	5106600	68.564138
548	2014-03-07	74.959999	74.959999	74.360001	74.58000200000001	5054600	68.730021
549	2014-03-10	74.519997	74.599998	74.050003	74.43	4827000	68.591786
550	2014-03-11	74.720001	74.970001	74.199997	74.91999799999999	9005600	69.04334899999999
551	2014-03-12	74.849998	75.75	74.82	75.529999	8627600	69.605501
552	2014-03-13	75.709999	76.18	74.910004	74.93	5824500	69.052566
553	2014-03-14	74.66999799999999	75.07	74.269997	74.279999	6619000	68.45355
554	2014-03-17	74.300003	74.849998	74.010002	74.68	5780400	68.822176
555	2014-03-18	74.660004	74.989998	74.449997	74.769997	3943800	68.905113
556	2014-03-19	74.559998	75.110001	74.019997	74.379997	5761100	68.545705
557	2014-03-20	74.019997	75.68	73.860001	75.379997	8637500	69.46726600000001
558	2014-03-21	75.889999	77.019997	75.449997	76.099998	17160200	70.130791
559	2014-03-24	76.209999	76.800003	76.110001	76.760002	7279500	70.739025
560	2014-03-25	76.879997	77.139999	76.160004	76.870003	7382200	70.840397
561	2014-03-26	77.08000200000001	77.529999	76.230003	76.230003	7727800	70.250598
562	2014-03-27	76.379997	76.82	76.040001	76.139999	5596600	70.167654
563	2014-03-28	76.260002	76.599998	75.769997	76.010002	5871100	70.047854
564	2014-03-31	76.349998	76.779999	76.019997	76.43	4695600	70.434908
565	2014-04-01	76.760002	77.25	76.540001	76.769997	5770000	70.748235
566	2014-04-02	76.58000200000001	77.190002	76.339996	77.18	6078100	71.126078
567	2014-04-03	77.199997	77.550003	77.0	77.459999	6040500	71.384114
568	2014-04-04	77.58000200000001	77.900002	77.25	77.309998	6760200	71.245879
569	2014-04-07	77.230003	77.720001	77.089996	77.309998	7675700	71.245879
570	2014-04-08	77.089996	78.309998	76.800003	78.18	7498700	72.047639
571	2014-04-09	78.199997	78.220001	77.279999	77.970001	6877800	71.854113
572	2014-04-10	77.949997	78.139999	76.650002	76.889999	7599600	70.858825
573	2014-04-11	76.779999	77.230003	76.290001	76.5	7979000	70.49941700000001
574	2014-04-14	76.940002	77.550003	76.790001	77.379997	5375900	71.310388
575	2014-04-15	77.029999	77.309998	76.440002	76.879997	6928600	70.84960699999999
576	2014-04-16	77.309998	77.470001	77.029999	77.220001	5036800	71.162942
577	2014-04-17	77.08000200000001	77.75	77.08000200000001	77.660004	6964700	71.568431
578	2014-04-21	77.410004	77.730003	77.18	77.599998	4595100	71.513132
579	2014-04-22	77.519997	77.83000200000001	77.389999	77.559998	6465500	71.47626899999999
580	2014-04-23	77.82	78.279999	77.57	78.040001	5806200	71.918621
581	2014-04-24	78.16999799999999	78.470001	77.699997	78.309998	4347500	72.16744
582	2014-04-25	78.309998	78.779999	78.019997	78.620003	5392600	72.453129
583	2014-04-28	78.860001	79.989998	78.83000200000001	79.760002	9598700	73.50370799999999
584	2014-04-29	79.839996	79.870003	79.57	79.66999799999999	4695700	73.420763
585	2014-04-30	79.589996	79.93	79.510002	79.709999	6111700	73.457627
586	2014-05-01	79.730003	79.730003	79.160004	79.699997	5098000	73.448409
587	2014-05-02	79.599998	79.760002	79.010002	79.120003	5620000	72.91390899999999
588	2014-05-05	78.860001	78.949997	78.510002	78.620003	4591000	72.453129
589	2014-05-06	78.33000200000001	78.389999	77.970001	78.010002	5638900	71.890976
590	2014-05-07	77.849998	78.099998	77.529999	77.959999	6086200	72.289698
591	2014-05-08	78.0	78.83000200000001	78.0	78.690002	4820600	72.966606
592	2014-05-09	78.519997	79.279999	78.519997	79.199997	4896400	73.43950699999999
593	2014-05-12	78.949997	79.230003	78.650002	79.150002	5999800	73.393148
594	2014-05-13	79.16999799999999	79.370003	78.989998	79.139999	4363700	73.383873
595	2014-05-14	79.050003	79.050003	78.07	78.739998	5608300	73.01296500000001
596	2014-05-15	76.279999	77.440002	76.25	76.83000200000001	13035800	71.24189
597	2014-05-16	77.0	77.379997	76.650002	77.010002	7243800	71.408798
598	2014-05-19	77.110001	77.129997	76.5	76.610001	6131300	71.03789
599	2014-05-20	76.360001	76.370003	75.519997	75.690002	7436700	70.18480699999999
600	2014-05-21	75.940002	75.959999	75.269997	75.660004	5704100	70.15699000000001
601	2014-05-22	75.790001	75.91999799999999	75.239998	75.389999	5243700	69.906624
602	2014-05-23	75.559998	75.75	75.43	75.610001	3703600	70.110624
603	2014-05-27	75.709999	75.809998	75.290001	75.589996	5370800	70.092074
604	2014-05-28	75.379997	75.940002	75.339996	75.529999	5036900	70.03644
605	2014-05-29	75.66999799999999	76.190002	75.57	75.980003	4003500	70.453715
606	2014-05-30	76.059998	76.809998	76.010002	76.769997	5964800	71.186249
607	2014-06-02	76.58000200000001	77.110001	76.470001	76.760002	4390400	71.17698100000001
608	2014-06-03	76.739998	76.970001	76.360001	76.709999	7213600	71.130615
609	2014-06-04	76.599998	77.300003	76.529999	77.129997	6199900	71.520066
610	2014-06-05	77.050003	77.440002	76.870003	77.32	4695800	71.696248
611	2014-06-06	77.459999	77.589996	77.07	77.209999	4188900	71.594249
612	2014-06-09	77.07	77.760002	76.699997	77.010002	5547600	71.408798
613	2014-06-10	76.809998	76.940002	76.510002	76.620003	3365700	71.047165
614	2014-06-11	76.550003	76.739998	76.050003	76.160004	4463300	70.620623
615	2014-06-12	76.050003	76.190002	75.58000200000001	75.730003	5336600	70.221898
616	2014-06-13	75.66999799999999	75.760002	75.120003	75.279999	4981500	69.804624
617	2014-06-16	75.110001	75.480003	75.019997	75.339996	3846900	69.860258
618	2014-06-17	75.290001	75.41999799999999	74.91999799999999	74.989998	6544200	69.53571600000001
619	2014-06-18	75.040001	75.959999	74.91999799999999	75.699997	6740700	70.194074
620	2014-06-19	75.879997	76.279999	75.800003	75.870003	5255300	70.351715
621	2014-06-20	76.160004	76.16999799999999	75.120003	75.68	11330700	70.17553199999999
622	2014-06-23	75.559998	75.940002	75.300003	75.790001	4267400	70.277532
623	2014-06-24	76.029999	76.209999	75.68	75.970001	5652300	70.44444
624	2014-06-25	75.760002	75.839996	75.279999	75.620003	4318200	70.11989799999999
625	2014-06-26	75.519997	75.610001	74.699997	74.910004	6922100	69.46154
626	2014-06-27	74.800003	75.379997	74.66999799999999	75.339996	13960800	69.860258
627	2014-06-30	75.400002	75.690002	74.940002	75.07	6653800	69.609899
628	2014-07-01	75.269997	75.41999799999999	74.75	75.279999	6604500	69.804624
629	2014-07-02	75.260002	75.900002	75.25	75.620003	4366800	70.11989799999999
630	2014-07-03	75.610001	76.050003	75.519997	75.75	2874000	70.24044
631	2014-07-07	75.690002	76.209999	75.550003	76.07	5028000	70.537165
632	2014-07-08	76.089996	76.980003	76.029999	76.650002	7960500	71.07498199999999
633	2014-07-09	76.769997	77.33000200000001	76.620003	77.209999	6240100	71.594249
634	2014-07-10	76.910004	77.57	76.910004	77.059998	5372500	71.455157
635	2014-07-11	76.870003	76.970001	76.559998	76.82	4547500	71.232615
636	2014-07-14	77.129997	77.25	76.480003	76.550003	4822900	70.982256
637	2014-07-15	76.559998	76.93	76.559998	76.839996	4656900	71.25115699999999
638	2014-07-16	76.900002	77.050003	76.699997	76.860001	3724200	71.269707
639	2014-07-17	76.58000200000001	77.050003	76.440002	76.610001	4630300	71.03789
640	2014-07-18	76.620003	77.099998	76.510002	77.089996	4913300	71.482974
641	2014-07-21	76.760002	76.910004	76.480003	76.769997	3457600	71.186249
642	2014-07-22	76.839996	76.889999	76.400002	76.639999	4383200	71.06570699999999
643	2014-07-23	76.629997	77.059998	76.589996	76.989998	3994300	71.390249
644	2014-07-24	76.68	76.790001	76.190002	76.349998	7228300	70.796799
645	2014-07-25	76.190002	76.360001	75.800003	75.970001	3948400	70.44444
646	2014-07-28	75.43	75.93	75.360001	75.709999	5509900	70.203349
647	2014-07-29	75.209999	76.010002	75.150002	75.440002	6293500	69.95299
648	2014-07-30	75.879997	75.91999799999999	74.66999799999999	74.779999	9977200	69.340991
649	2014-07-31	73.989998	74.25	73.540001	73.58000200000001	9631600	68.228274
650	2014-08-01	73.32	73.879997	73.220001	73.540001	8223900	68.191182
651	2014-08-04	73.379997	73.629997	73.059998	73.540001	5402100	68.191182
652	2014-08-05	73.309998	73.519997	72.769997	73.339996	10579900	68.005725
653	2014-08-06	73.190002	74.290001	73.18	74.199997	7934800	69.256449
654	2014-08-07	74.339996	74.809998	73.760002	73.949997	7049000	69.023105
655	2014-08-08	74.059998	74.730003	73.849998	74.66999799999999	4996300	69.695136
656	2014-08-11	74.290001	74.599998	74.019997	74.360001	4721400	69.405792
657	2014-08-12	74.309998	74.440002	74.010002	74.220001	3928200	69.27512
658	2014-08-13	74.269997	74.410004	73.510002	74.029999	6619100	69.09777700000001
659	2014-08-14	73.889999	74.43	73.610001	74.389999	6136300	69.43379200000001
660	2014-08-15	74.650002	74.650002	73.489998	73.900002	6942700	68.97644
661	2014-08-18	74.150002	74.68	74.050003	74.489998	4015700	69.527128
662	2014-08-19	74.809998	74.940002	74.139999	74.879997	5047900	69.891144
663	2014-08-20	74.83000200000001	75.050003	74.510002	74.959999	4898300	69.965816
664	2014-08-21	75.059998	75.910004	75.0	75.550003	5260600	70.516511
665	2014-08-22	75.779999	76.199997	75.639999	75.730003	4137800	70.684519
666	2014-08-25	75.93	76.019997	75.510002	75.690002	3393600	70.647183
667	2014-08-26	75.83000200000001	76.150002	75.440002	75.519997	4222900	70.488504
668	2014-08-27	75.510002	75.860001	75.440002	75.849998	3200400	70.79652
669	2014-08-28	75.470001	75.940002	75.470001	75.900002	2923700	70.843191
670	2014-08-29	75.75	75.879997	75.290001	75.5	5080500	70.46984
671	2014-09-02	75.41999799999999	75.940002	75.410004	75.75	4532400	70.703183
672	2014-09-03	75.949997	76.33000200000001	75.879997	76.010002	4709400	70.945863
673	2014-09-04	76.160004	76.599998	76.110001	76.559998	5282300	71.459215
674	2014-09-05	76.519997	77.730003	76.480003	77.510002	7841800	72.345926
675	2014-09-08	77.129997	77.32	76.43	76.529999	5938900	71.43121500000001
676	2014-09-09	76.559998	77.0	76.16999799999999	76.739998	5632000	71.627223
677	2014-09-10	76.790001	77.08000200000001	76.370003	76.510002	6697100	71.41255100000001
678	2014-09-11	76.349998	76.440002	76.089996	76.099998	4953300	71.029863
679	2014-09-12	75.970001	76.050003	75.660004	75.769997	5652300	70.721848
680	2014-09-15	75.779999	75.889999	75.610001	75.809998	3748500	70.75918399999999
681	2014-09-16	75.639999	76.57	75.599998	76.32	4109500	71.23520699999999
682	2014-09-17	76.360001	76.470001	76.010002	76.239998	4239000	71.160535
683	2014-09-18	76.309998	76.58000200000001	75.910004	76.220001	4751700	71.141871
684	2014-09-19	76.449997	77.07	76.379997	76.839996	13323500	71.720559
685	2014-09-22	76.790001	76.860001	76.25	76.309998	4450700	71.225871
686	2014-09-23	76.0	76.220001	75.57	75.599998	6708000	70.563176
687	2014-09-24	75.730003	77.309998	75.699997	77.08000200000001	8434600	71.944574
688	2014-09-25	76.93	77.050003	76.120003	76.120003	4963500	71.048535
689	2014-09-26	76.25	76.57	75.860001	76.489998	3752900	71.393879
690	2014-09-29	76.059998	76.25	75.650002	76.08000200000001	4959300	71.011199
691	2014-09-30	76.040001	76.720001	75.769997	76.470001	5640700	71.375215
692	2014-10-01	76.510002	76.860001	75.910004	76.120003	6524900	71.048535
693	2014-10-02	76.209999	76.910004	75.959999	76.230003	4921200	71.151207
694	2014-10-03	76.57	77.480003	76.529999	77.32	5819700	72.168582
695	2014-10-06	77.050003	77.91999799999999	76.989998	77.349998	5429700	72.19658299999999
696	2014-10-07	77.029999	77.690002	76.720001	77.300003	7059900	72.149918
697	2014-10-08	77.410004	78.489998	76.809998	78.239998	8107100	73.027286
698	2014-10-09	78.110001	78.83000200000001	77.660004	77.860001	7072700	72.672606
699	2014-10-10	77.93	79.370003	77.93	78.290001	10078000	73.07395799999999
700	2014-10-13	78.029999	78.58000200000001	77.449997	77.559998	8201200	72.39259100000001
701	2014-10-14	77.83000200000001	78.629997	77.66999799999999	77.980003	7901100	72.784614
702	2014-10-15	77.58000200000001	77.690002	74.360001	75.199997	21057700	70.189824
703	2014-10-16	73.230003	74.07	72.610001	73.82	14346600	68.90176899999999
704	2014-10-17	74.18	74.5	73.029999	74.099998	11462300	69.163113
705	2014-10-20	74.139999	75.220001	73.91999799999999	75.139999	7040700	70.133824
706	2014-10-21	75.18	76.199997	75.010002	76.019997	8299700	70.95519200000001
707	2014-10-22	76.470001	76.660004	76.010002	76.029999	5927600	70.964527
708	2014-10-23	76.370003	76.650002	75.779999	76.25	6367100	71.169871
709	2014-10-24	76.129997	76.5	75.5	76.379997	4479600	71.291207
710	2014-10-27	76.33000200000001	76.980003	76.309998	76.589996	4107400	71.487215
711	2014-10-28	76.629997	76.800003	76.0	76.349998	4979600	71.263207
712	2014-10-29	76.550003	76.639999	75.970001	76.389999	5759700	71.300543
713	2014-10-30	76.16999799999999	76.599998	75.980003	76.449997	4872400	71.356543
714	2014-10-31	76.889999	77.400002	76.010002	76.269997	7570700	71.188535
715	2014-11-03	76.349998	76.379997	75.589996	76.279999	6894400	71.19787099999999
716	2014-11-04	76.489998	77.370003	76.279999	77.260002	6904900	72.11258199999999
717	2014-11-05	77.870003	78.230003	77.300003	77.699997	5673800	72.523263
718	2014-11-06	78.150002	78.18	77.16999799999999	77.809998	4621900	72.625934
719	2014-11-07	77.839996	79.08000200000001	77.610001	78.769997	9498800	73.521974
720	2014-11-10	78.599998	80.129997	78.41999799999999	79.440002	12640500	74.147341
721	2014-11-11	79.400002	79.41999799999999	78.849998	79.010002	5602400	73.745989
722	2014-11-12	78.83000200000001	79.440002	78.650002	79.199997	6791200	73.923326
723	2014-11-13	80.959999	83.059998	80.860001	82.940002	22812400	77.41415500000001
724	2014-11-14	82.58000200000001	83.150002	82.099998	82.959999	10636600	77.432819
725	2014-11-17	82.58000200000001	83.720001	82.529999	83.57	7993400	78.002178
726	2014-11-18	83.5	83.91999799999999	83.339996	83.790001	6096400	78.207522
727	2014-11-19	83.959999	85.639999	83.91999799999999	84.989998	12189800	79.32757
728	2014-11-20	84.809998	85.290001	84.040001	84.58000200000001	7812700	78.94489
729	2014-11-21	85.339996	85.440002	84.58000200000001	84.650002	6649600	79.010226
730	2014-11-24	84.849998	85.610001	84.769997	85.400002	7995500	79.710257
731	2014-11-25	85.5	85.510002	84.389999	84.949997	6675500	79.290234
732	2014-11-26	84.900002	85.110001	84.480003	84.980003	3942800	79.318241
733	2014-11-28	86.18	88.089996	85.900002	87.540001	7820600	81.70768000000001
734	2014-12-01	86.720001	87.07	85.75	86.220001	9140900	80.475625
735	2014-12-02	86.269997	86.699997	85.93	86.400002	6766300	80.643632
736	2014-12-03	85.949997	86.0	84.68	84.940002	6374300	79.723816
737	2014-12-04	84.129997	84.82	83.650002	84.760002	6901400	79.554869
738	2014-12-05	84.809998	84.82	83.510002	84.120003	6570100	78.954172
739	2014-12-08	84.150002	84.66999799999999	83.849998	84.230003	6266000	79.057418
740	2014-12-09	83.650002	84.209999	82.650002	83.559998	6633600	78.428557
741	2014-12-10	83.93	84.309998	82.900002	82.980003	6973600	77.88418100000001
742	2014-12-11	83.199997	84.5	83.160004	83.83000200000001	8032800	78.68198100000001
743	2014-12-12	83.519997	85.0	83.519997	83.809998	7284100	78.663205
744	2014-12-15	84.260002	84.699997	83.050003	83.940002	6317700	78.785226
745	2014-12-16	83.620003	84.760002	82.940002	82.959999	7437400	77.86540500000001
746	2014-12-17	83.279999	84.260002	82.949997	84.230003	6641000	79.057418
747	2014-12-18	84.800003	85.949997	84.279999	85.940002	8645900	80.662406
748	2014-12-19	86.260002	86.339996	85.160004	85.160004	12068800	79.930307
749	2014-12-22	85.32	86.400002	85.290001	86.379997	4575800	81.07538000000001
750	2014-12-23	86.690002	87.08000200000001	86.360001	86.660004	5552600	81.33819100000001
751	2014-12-24	86.970001	87.07	86.389999	86.43	2491800	81.122313
752	2014-12-26	86.18	87.139999	86.010002	86.910004	3249300	81.572839
753	2014-12-29	86.459999	87.07	86.400002	86.639999	3605600	81.319416
754	2014-12-30	86.519997	87.129997	86.480003	86.790001	3265400	81.460205
755	2014-12-31	87.08000200000001	87.440002	85.860001	85.879997	4151400	80.606085
756	2015-01-02	86.269997	86.720001	85.550003	85.900002	4501800	80.624861
757	2015-01-05	85.720001	86.32	85.510002	85.650002	6979000	80.390214
758	2015-01-06	85.980003	86.75	85.790001	86.309998	8205100	81.009679
759	2015-01-07	86.779999	88.68	86.66999799999999	88.599998	8498400	83.159051
760	2015-01-08	89.209999	90.66999799999999	89.07	90.470001	12713600	84.91421600000001
761	2015-01-09	90.32	90.389999	89.25	89.349998	8522500	83.862993
762	2015-01-12	89.360001	90.309998	89.220001	90.019997	7372500	84.491846
763	2015-01-13	90.800003	90.970001	88.93	89.309998	8215400	83.825448
764	2015-01-14	87.650002	88.519997	86.5	86.610001	11745600	81.291259
765	2015-01-15	87.0	87.779999	86.699997	87.379997	9412700	82.01397
766	2015-01-16	87.199997	87.459999	86.230003	86.769997	8408900	81.44143000000001
767	2015-01-20	86.82	87.699997	85.550003	86.690002	7853100	81.366348
768	2015-01-21	86.099998	86.910004	85.709999	86.639999	8173800	81.319416
769	2015-01-22	87.230003	88.400002	86.860001	88.300003	7123800	82.877478
770	2015-01-23	88.41999799999999	89.260002	87.889999	88.510002	7565800	83.07458100000001
771	2015-01-26	88.309998	89.160004	88.120003	88.629997	4666700	83.187207
772	2015-01-27	88.279999	88.459999	87.260002	87.529999	6020500	82.15476
773	2015-01-28	88.019997	88.230003	86.769997	86.82	5936800	81.488362
774	2015-01-29	87.07	87.720001	86.269997	87.720001	6522800	82.33309399999999
775	2015-01-30	86.779999	87.360001	84.900002	84.980003	10280200	79.76136
776	2015-02-02	84.790001	85.870003	83.93	85.709999	6927200	80.446527
777	2015-02-03	85.83000200000001	86.529999	85.660004	86.190002	8283500	80.897053
778	2015-02-04	86.110001	87.040001	86.0	86.650002	8932300	81.32880300000001
779	2015-02-05	87.110001	87.360001	86.559998	87.279999	5090800	81.920112
780	2015-02-06	87.260002	88.0	86.779999	87.33000200000001	5617600	81.967045
781	2015-02-09	86.970001	87.190002	85.639999	85.910004	5456200	80.634249
782	2015-02-10	86.620003	87.410004	86.41999799999999	87.290001	5732100	81.9295
783	2015-02-11	86.629997	87.120003	85.91999799999999	86.339996	5853100	81.037836
784	2015-02-12	86.559998	86.68	85.230003	85.889999	6941600	80.615473
785	2015-02-13	85.839996	86.160004	85.32	85.809998	5597000	80.540384
786	2015-02-17	85.43	85.970001	84.970001	85.959999	5087200	80.681174
787	2015-02-18	85.959999	86.300003	85.519997	86.290001	6032700	80.990911
788	2015-02-19	84.5	84.800003	83.389999	83.519997	18646800	78.391013
789	2015-02-20	82.730003	84.379997	82.550003	84.300003	13840400	79.12311899999999
790	2015-02-23	84.389999	84.860001	84.230003	84.599998	6730400	79.404692
791	2015-02-24	84.519997	84.82	83.91999799999999	84.57	5197700	79.376535
792	2015-02-25	84.629997	84.720001	83.519997	83.57	6808400	78.437945
793	2015-02-26	83.849998	83.860001	83.269997	83.800003	5888100	78.653824
794	2015-02-27	83.720001	84.160004	83.400002	83.93	5877400	78.77583800000001
795	2015-03-02	83.93	84.0	83.199997	83.959999	6061500	78.803995
796	2015-03-03	83.660004	83.82	83.16999799999999	83.370003	6460800	78.25023
797	2015-03-04	83.209999	83.209999	82.199997	82.58000200000001	6214400	77.50874300000001
798	2015-03-05	83.150002	83.870003	82.959999	83.57	5997500	78.437945
799	2015-03-06	82.809998	83.099998	82.379997	82.589996	5731000	77.518124
800	2015-03-09	82.589996	83.339996	82.540001	82.879997	4671500	77.790316
801	2015-03-10	82.269997	82.5	82.07	82.07	6311100	77.030061
802	2015-03-11	81.82	81.970001	80.540001	80.690002	6160900	76.189701
803	2015-03-12	80.809998	82.120003	80.779999	81.900002	5225800	77.332216
804	2015-03-13	81.949997	82.25	81.290001	81.900002	4762200	77.332216
805	2015-03-16	82.449997	83.370003	82.440002	83.290001	6519100	78.64469100000001
806	2015-03-17	82.980003	83.010002	82.239998	82.620003	4802000	78.01205999999999
807	2015-03-18	81.980003	82.959999	81.160004	82.529999	10252300	77.927076
808	2015-03-19	82.33000200000001	82.440002	81.370003	81.519997	7212900	76.973405
809	2015-03-20	81.83000200000001	83.489998	81.709999	83.239998	12365300	78.597477
810	2015-03-23	83.18	83.900002	83.120003	83.309998	6505700	78.663572
811	2015-03-24	83.190002	83.709999	82.959999	83.050003	5359100	78.41807800000001
812	2015-03-25	83.089996	83.25	81.309998	81.32	6645900	76.784562
813	2015-03-26	80.93	82.309998	80.650002	81.889999	8267200	77.322771
814	2015-03-27	81.849998	82.18	81.25	81.349998	5717400	76.812888
815	2015-03-30	81.699997	82.800003	81.43	82.529999	5701700	77.927076
816	2015-03-31	82.389999	83.040001	82.25	82.25	5587700	77.66269399999999
817	2015-04-01	82.279999	82.279999	80.43	80.709999	8306700	76.20858299999999
818	2015-04-02	80.730003	81.32	80.550003	80.730003	5795700	76.227471
819	2015-04-06	80.459999	81.33000200000001	80.150002	80.989998	6380700	76.472965
820	2015-04-07	81.089996	81.290001	80.459999	80.5	6606100	76.010296
821	2015-04-08	80.389999	81.230003	80.360001	81.029999	6694700	76.510735
822	2015-04-09	80.839996	81.389999	80.58000200000001	80.839996	3923600	76.33133000000001
823	2015-04-10	80.860001	81.0	80.550003	80.650002	5480300	76.151931
824	2015-04-13	80.400002	80.91999799999999	80.269997	80.290001	4698100	75.812009
825	2015-04-14	80.290001	80.41999799999999	79.68	80.150002	5531700	75.67981800000001
826	2015-04-15	80.58000200000001	80.980003	79.650002	79.739998	6200400	75.292681
827	2015-04-16	79.5	79.889999	79.129997	79.239998	8015100	74.82056800000001
828	2015-04-17	78.940002	79.150002	77.550003	77.879997	11822800	73.53641800000001
829	2015-04-20	78.389999	78.83000200000001	78.019997	78.139999	8847600	73.78191899999999
830	2015-04-21	78.610001	78.839996	77.910004	78.029999	6200200	73.678053
831	2015-04-22	77.730003	78.639999	77.550003	78.43	7594700	74.055746
832	2015-04-23	78.379997	79.540001	78.199997	79.18	7468900	74.76391600000001
833	2015-04-24	79.379997	80.93	79.239998	79.839996	6867800	75.387102
834	2015-04-27	79.769997	79.860001	79.290001	79.370003	6449800	74.943322
835	2015-04-28	79.459999	79.480003	78.769997	79.099998	4895900	74.688376
836	2015-04-29	78.699997	78.790001	77.790001	77.879997	7108400	73.53641800000001
837	2015-04-30	77.83000200000001	78.480003	77.589996	78.050003	8795900	73.696942
838	2015-05-01	78.199997	78.760002	78.16999799999999	78.599998	4999700	74.216263
839	2015-05-04	78.980003	79.550003	78.459999	79.18	6669200	74.76391600000001
840	2015-05-05	79.010002	79.010002	78.059998	78.129997	5855400	73.772475
841	2015-05-06	77.91999799999999	78.120003	77.16999799999999	77.650002	5480100	73.78197800000001
842	2015-05-07	77.730003	78.339996	77.300003	78.029999	5538100	74.143046
843	2015-05-08	78.599998	79.25	78.400002	78.529999	5347400	74.618139
844	2015-05-11	78.32	78.610001	78.029999	78.099998	3744900	74.209559
845	2015-05-12	78.019997	79.480003	77.870003	78.959999	8449000	75.02672
846	2015-05-13	79.18	79.43	77.980003	78.160004	8421200	74.266575
847	2015-05-14	78.370003	78.769997	78.019997	78.720001	6170200	74.798677
848	2015-05-15	78.709999	79.25	78.57	79.239998	6617200	75.292771
849	2015-05-18	79.370003	79.940002	79.160004	79.91999799999999	8300300	75.938898
850	2015-05-19	78.18	78.360001	76.230003	76.43	22458600	72.622749
851	2015-05-20	76.480003	76.5	75.83000200000001	75.900002	10541900	72.119152
852	2015-05-21	75.800003	76.41999799999999	75.559998	76.110001	6756200	72.31869
853	2015-05-22	76.199997	76.379997	75.860001	75.860001	6815000	72.08114300000001
854	2015-05-26	75.769997	75.83000200000001	74.82	74.900002	10573600	71.168965
855	2015-05-27	75.010002	75.510002	75.0	75.190002	6987100	71.44452
856	2015-05-28	75.07	75.160004	74.650002	74.839996	5025500	71.111949
857	2015-05-29	74.82	74.879997	74.150002	74.269997	6375100	70.57034300000001
858	2015-06-01	74.690002	75.08000200000001	74.410004	74.730003	5646000	71.007435
859	2015-06-02	74.540001	75.0	74.41999799999999	74.529999	5797800	70.817394
860	2015-06-03	74.699997	75.199997	74.470001	74.889999	6068500	71.159461
861	2015-06-04	74.459999	74.980003	73.949997	74.150002	8982800	70.456325
862	2015-06-05	74.16999799999999	74.269997	72.980003	73.059998	10635100	69.420618
863	2015-06-08	73.43	73.489998	72.599998	72.610001	9593000	68.993037
864	2015-06-09	72.699997	72.849998	72.360001	72.470001	8335600	68.860012
865	2015-06-10	72.709999	73.33000200000001	72.339996	72.93	11215800	69.297097
866	2015-06-11	73.230003	73.66999799999999	72.839996	72.940002	7420000	69.306601
867	2015-06-12	72.739998	72.900002	72.400002	72.43	7246600	68.822004
868	2015-06-15	72.199997	72.400002	71.699997	71.93	7566800	68.34691
869	2015-06-16	72.220001	72.58000200000001	71.720001	72.349998	6215600	68.745987
870	2015-06-17	72.629997	72.900002	72.339996	72.730003	5703900	69.107062
871	2015-06-18	72.739998	73.480003	72.739998	72.980003	8376600	69.34460899999999
872	2015-06-19	72.800003	73.220001	72.699997	72.739998	14550700	69.116559
873	2015-06-22	72.980003	73.190002	72.690002	72.790001	6489500	69.16407099999999
874	2015-06-23	72.889999	72.940002	72.339996	72.57	7876300	68.95502900000001
875	2015-06-24	72.559998	72.650002	72.139999	72.379997	7338400	68.774491
876	2015-06-25	72.449997	72.629997	71.83000200000001	71.860001	5293200	68.28039799999999
877	2015-06-26	71.959999	72.459999	71.870003	72.120003	6897800	68.52744799999999
878	2015-06-29	71.800003	72.0	71.410004	71.41999799999999	8187800	67.862313
879	2015-06-30	71.809998	71.809998	70.779999	70.93	11102600	67.396724
880	2015-07-01	71.599998	71.949997	70.360001	71.879997	10773900	68.299398
881	2015-07-02	72.019997	72.559998	71.660004	71.860001	6586100	68.28039799999999
882	2015-07-06	71.379997	72.690002	71.379997	72.529999	10536500	68.91702099999999
883	2015-07-07	72.660004	73.860001	72.0	73.790001	12421300	70.11425799999999
884	2015-07-08	73.300003	73.589996	72.900002	73.059998	7791000	69.420618
885	2015-07-09	73.66999799999999	73.730003	72.709999	72.779999	8670500	69.154567
886	2015-07-10	73.08000200000001	73.550003	73.08000200000001	73.120003	5579300	69.477634
887	2015-07-13	73.510002	74.110001	73.510002	73.879997	6084500	70.199771
888	2015-07-14	73.980003	74.089996	73.480003	73.790001	5518200	70.11425799999999
889	2015-07-15	73.589996	73.900002	73.190002	73.650002	4566700	69.98123199999999
890	2015-07-16	73.970001	74.139999	73.760002	73.83000200000001	5231700	70.152266
891	2015-07-17	73.739998	74.07	73.309998	73.389999	5680600	69.73418199999999
892	2015-07-20	73.349998	73.440002	73.059998	73.099998	5085600	69.458627
893	2015-07-21	73.099998	73.290001	72.529999	72.739998	6441100	69.116559
894	2015-07-22	72.779999	73.82	72.779999	73.160004	6961600	69.51564300000001
895	2015-07-23	73.07	73.220001	72.41999799999999	72.510002	4252900	68.89801999999999
896	2015-07-24	72.529999	72.559998	71.5	71.58000200000001	5951100	68.014347
897	2015-07-27	71.379997	71.650002	71.010002	71.379997	6197600	67.82430500000001
898	2015-07-28	71.529999	72.389999	71.230003	72.099998	8592300	68.50844000000001
899	2015-07-29	72.25	72.629997	72.089996	72.230003	4939700	68.631969
900	2015-07-30	72.029999	72.529999	71.779999	72.160004	4604500	68.56545600000001
901	2015-07-31	72.440002	72.489998	71.660004	71.980003	7928400	68.394423
902	2015-08-03	71.839996	72.379997	71.839996	72.18	5131800	68.584457
903	2015-08-04	72.41999799999999	72.800003	71.93	72.25	5873400	68.65097
904	2015-08-05	72.389999	73.690002	72.25	73.510002	8715800	70.325154
905	2015-08-06	73.349998	73.379997	72.660004	72.790001	6367700	69.636348
906	2015-08-07	72.709999	72.83000200000001	71.16999799999999	71.25	7797500	68.16306800000001
907	2015-08-10	71.5	71.75	71.339996	71.480003	6020100	68.38310600000001
908	2015-08-11	71.25	72.370003	71.150002	71.93	6829200	68.81360699999999
909	2015-08-12	71.529999	72.660004	71.269997	72.58000200000001	8841400	69.435447
910	2015-08-13	72.400002	72.769997	71.970001	72.110001	7652400	68.985809
911	2015-08-14	72.300003	72.599998	72.040001	72.379997	5912500	69.244107
912	2015-08-17	71.83000200000001	72.230003	71.760002	71.910004	7604400	68.794477
913	2015-08-18	70.0	70.5	69.239998	69.480003	21315000	66.469757
914	2015-08-19	68.870003	69.389999	67.769997	68.57	16301600	65.599179
915	2015-08-20	68.08000200000001	69.300003	67.940002	68.43	9860100	65.465246
916	2015-08-21	67.910004	68.309998	66.540001	66.540001	15746500	63.65713100000001
917	2015-08-24	63.740002000000004	66.160004	61.5	63.950001	22239600	61.17934399999999
918	2015-08-25	65.449997	65.709999	63.0	63.099998	14801000	60.366168
919	2015-08-26	64.230003	64.849998	63.02	64.83000200000001	13928300	62.021218000000005
920	2015-08-27	65.32	66.18	64.949997	66.08000200000001	13912800	63.217062
921	2015-08-28	66.089996	66.120003	64.449997	64.940002	14303000	62.126453000000005
922	2015-08-31	64.82	65.0	64.290001	64.730003	8175200	61.925552
923	2015-09-01	63.799999	64.32	63.27	63.82	13393900	61.054975
924	2015-09-02	64.589996	64.940002	64.059998	64.440002	9514600	61.648116
925	2015-09-03	64.720001	65.010002	64.389999	64.860001	8523800	62.049917
926	2015-09-04	64.07	64.300003	63.509997999999996	63.889998999999996	9232400	61.121942000000004
927	2015-09-08	65.230003	66.5	65.18	66.379997	17706800	63.504059999999996
928	2015-09-09	66.860001	67.010002	65.010002	65.120003	9464200	62.298655000000004
929	2015-09-10	64.07	64.650002	63.830002	64.120003	14524800	61.34198000000001
930	2015-09-11	64.18	64.68	63.990002000000004	64.650002	8062400	61.849017
931	2015-09-14	64.650002	64.66999799999999	63.82	64.279999	6956700	61.49504399999999
932	2015-09-15	64.480003	64.699997	64.050003	64.32	6860800	61.533312
933	2015-09-16	64.599998	64.769997	64.050003	64.690002	5625400	61.887285
934	2015-09-17	64.699997	65.290001	64.160004	64.470001	7133100	61.676815000000005
935	2015-09-18	63.75	64.230003	63.259997999999996	63.34	12885200	60.595772
936	2015-09-21	63.75	64.0	63.369999	63.720001	7119600	60.959309
937	2015-09-22	63.23	63.82	62.919998	63.59	8800800	60.83494
938	2015-09-23	63.720001	63.93	63.119999	63.720001	5876600	60.959309
939	2015-09-24	63.360001000000004	63.98	63.299999	63.830002	6956200	61.064544
940	2015-09-25	64.07	64.459999	63.619999	63.779999	7163000	61.016707
941	2015-09-28	63.599998	63.950001	63.48	63.66	9394400	60.901906999999994
942	2015-09-29	63.75	64.040001	63.23	63.779999	7640100	61.016707
943	2015-09-30	64.43	64.940002	63.93	64.839996	7979200	62.03078000000001
944	2015-10-01	64.760002	64.940002	63.880001	64.269997	7837200	61.485476
945	2015-10-02	63.759997999999996	64.980003	63.41	64.980003	7084000	62.16472099999999
946	2015-10-05	65.209999	65.91999799999999	65.139999	65.870003	6300300	63.016161
947	2015-10-06	65.540001	65.949997	65.18	65.68	7410900	62.83439
948	2015-10-07	65.839996	66.360001	65.769997	66.360001	7136000	63.484929
949	2015-10-08	66.230003	66.989998	66.150002	66.879997	5974500	63.982397
950	2015-10-09	66.940002	67.019997	66.510002	66.690002	6754000	63.800633999999995
951	2015-10-12	66.66999799999999	67.0	66.58000200000001	66.93	5643900	64.030234
952	2015-10-13	66.620003	66.940002	66.260002	66.730003	8858400	63.838902000000004
953	2015-10-14	66.610001	67.949997	60.02	60.029999	80898100	57.429177
954	2015-10-15	59.700001	60.470001	58.610001000000004	59.330002	46253500	56.759508
955	2015-10-16	59.470001	59.490002000000004	58.369999	58.889998999999996	26195100	56.33856899999999
956	2015-10-19	58.790001000000004	59.299999	58.5	58.849998	17805800	56.300301
957	2015-10-20	58.860001000000004	59.0	58.57	58.75	10264200	56.204634999999996
958	2015-10-21	58.799999	59.040001000000004	58.57	58.639998999999996	13117600	56.0994
959	2015-10-22	58.939999	59.959998999999996	58.639998999999996	58.900002	14588500	56.348137
960	2015-10-23	59.189999	59.279999	58.220001	58.299999	13040600	55.774131000000004
961	2015-10-26	58.400002	58.450001	57.970001	58.02	10839800	55.506263
962	2015-10-27	58.009997999999996	58.040001000000004	57.380001	57.48	10511400	54.989658
963	2015-10-28	57.66	57.720001	57.16	57.639998999999996	11834700	55.142725
964	2015-10-29	57.720001	58.119999	57.48	57.959998999999996	12855500	55.448861
965	2015-10-30	57.73	58.119999	57.240002000000004	57.240002000000004	15805500	54.760057999999994
966	2015-11-02	57.290001000000004	57.610001000000004	56.77	57.610001000000004	10719200	55.114026
967	2015-11-03	57.57	58.330002	57.529999	58.110001000000004	10253900	55.592364
968	2015-11-04	58.580002	58.759997999999996	58.189999	58.369999	10056500	55.841097
969	2015-11-05	58.509997999999996	58.98	58.419998	58.610001000000004	8860500	56.070701
970	2015-11-06	58.919998	59.200001	58.310001	58.779999	9977300	56.233334
971	2015-11-09	58.5	58.779999	58.02	58.490002000000004	8440400	55.955901000000004
972	2015-11-10	58.310001	58.709998999999996	58.310001	58.68	7614900	56.137668000000005
973	2015-11-11	58.5	58.73	57.470001	57.580002	8689900	55.085327
974	2015-11-12	57.639998999999996	57.77	56.919998	56.950001	9551500	54.482620999999995
975	2015-11-13	56.740002000000004	57.060001	56.299999	56.419998	12514900	53.975581000000005
976	2015-11-16	56.389998999999996	58.029999	56.360001000000004	57.869999	13321600	55.362759999999994
977	2015-11-17	59.34	60.900002	59.200001	59.919998	24679300	57.323942
978	2015-11-18	60.040001000000004	61.07	59.549999	60.93	14877700	58.290186
979	2015-11-19	61.119999	61.360001000000004	60.43	60.700001	11566100	58.070151
980	2015-11-20	60.98	61.470001	60.02	60.07	12371100	57.467445
981	2015-11-23	60.290001000000004	60.740002000000004	59.880001	60.259997999999996	10577000	57.649212
982	2015-11-24	59.950001	60.419998	59.860001000000004	59.919998	12453900	57.323942
983	2015-11-25	60.0	60.709998999999996	59.880001	60.240002000000004	7820200	57.630081999999994
984	2015-11-27	60.439999	60.689999	59.869999	59.889998999999996	5340900	57.295243000000006
985	2015-11-30	59.869999	60.060001	58.73	58.84	14942600	56.290735999999995
986	2015-12-01	59.130001	59.290001000000004	58.650002	58.990002000000004	12204100	56.434238
987	2015-12-02	58.610001000000004	59.290001000000004	58.32	58.349998	13586900	56.289533
988	2015-12-03	58.689999	59.66	58.599998	59.040001000000004	15844100	56.955169999999995
989	2015-12-04	59.049999	59.849998	59.029999	59.66	10435300	57.553275
990	2015-12-07	59.57	60.73	59.57	60.5	11595900	58.363613
991	2015-12-08	60.07	60.490002000000004	59.5	59.610001000000004	10377600	57.505042
992	2015-12-09	59.259997999999996	60.110001000000004	58.900002	59.130001	8981700	57.04199200000001
993	2015-12-10	59.130001	60.09	59.09	59.560001	11357200	57.456807999999995
994	2015-12-11	59.049999	59.529999	58.810001	59.360001000000004	9745000	57.26387
995	2015-12-14	59.299999	60.439999	59.07	60.389998999999996	14524900	58.257497
996	2015-12-15	60.639998999999996	60.84	59.57	59.639998999999996	14615400	57.533981000000004
997	2015-12-16	60.110001000000004	60.650002	59.700001	60.299999	9960500	58.170675
998	2015-12-17	60.330002	60.330002	58.970001	58.98	12976100	56.897287
999	2015-12-18	58.93	59.400002	58.75	58.849998	16256700	56.771877
1000	2015-12-21	58.82	59.580002	58.669998	59.549999	9645500	57.447159
1001	2015-12-22	59.790001000000004	60.700001	59.610001000000004	60.540001000000004	9266300	58.402202
1002	2015-12-23	61.0	61.119999	60.439999	61.09	7519800	58.932779000000004
1003	2015-12-24	60.779999	61.099998	60.68	60.830002	2482800	58.681962
1004	2015-12-28	60.580002	60.970001	60.5	60.75	5421700	58.604785
1005	2015-12-29	61.0	61.75	60.98	61.610001000000004	7883600	59.434417
1006	2015-12-30	61.66	61.869999	61.490002000000004	61.68	5716700	59.50194499999999
1007	2015-12-31	61.330002	61.720001	61.169998	61.299999	6555100	59.135363
1008	2016-01-04	60.5	61.490002000000004	60.360001000000004	61.459998999999996	11989200	59.289713
1009	2016-01-05	62.029999	63.049999	61.849998	62.919998	13326000	60.698156000000004
1010	2016-01-06	62.48	63.950001	62.470001	63.549999	16564600	61.30591
1011	2016-01-07	62.970001	65.230003	62.919998	65.029999	26430000	62.733647999999995
1012	2016-01-08	65.08000200000001	65.410004	63.41	63.540001000000004	17767900	61.296265000000005
1013	2016-01-11	63.759997999999996	64.470001	63.630001	64.220001	12653800	61.952253000000006
1014	2016-01-12	64.379997	64.730003	63.43	63.619999	12195900	61.373438
1015	2016-01-13	63.73	63.73	61.830002	61.919998	13725700	59.733468
1016	2016-01-14	62.0	63.619999	61.82	63.060001	12934900	60.833216
1017	2016-01-15	61.549999	62.470001	61.259997999999996	61.93	15102900	59.743117000000005
1018	2016-01-19	62.25	62.799999	62.009997999999996	62.560001	13051300	60.350871999999995
1019	2016-01-20	61.799999	62.330002	60.200001	60.84	17369100	58.691607
1020	2016-01-21	60.98	62.790001000000004	60.91	61.880001	12089200	59.694883999999995
1021	2016-01-22	62.439999	63.259997999999996	62.130001	62.689999	9197500	60.476278
1022	2016-01-25	62.779999	63.82	62.549999	63.450001	12823400	61.20944300000001
1023	2016-01-26	63.360001000000004	64.470001	63.259997999999996	64.0	9441200	61.740021
1024	2016-01-27	64.099998	65.18	63.889998999999996	63.950001	10214300	61.691787
1025	2016-01-28	64.029999	64.510002	63.43	64.220001	11278300	61.952253000000006
1026	2016-01-29	64.75	66.529999	64.739998	66.360001	16439100	64.016685
1027	2016-02-01	65.910004	67.93	65.889999	67.5	14728400	65.116428
1028	2016-02-02	67.300003	67.839996	66.279999	66.860001	13585900	64.49902900000001
1029	2016-02-03	67.309998	67.5	65.07	66.269997	12315600	63.92985899999999
1030	2016-02-04	65.760002	66.550003	65.010002	66.41999799999999	12833400	64.074564
1031	2016-02-05	66.860001	67.529999	65.879997	67.0	14196500	64.634084
1032	2016-02-08	66.5	67.150002	65.160004	66.900002	20743600	64.537617
1033	2016-02-09	65.489998	66.410004	64.68	65.809998	14642400	63.486103
1034	2016-02-10	66.190002	66.589996	65.650002	65.790001	9709300	63.466813
1035	2016-02-11	65.019997	65.760002	64.779999	65.32	11186700	63.013408
1036	2016-02-12	65.519997	66.25	64.870003	66.18	9695500	63.84304100000001
1037	2016-02-16	66.610001	66.800003	65.5	65.900002	11360500	63.572929
1038	2016-02-17	66.099998	66.610001	65.809998	66.110001	12426700	63.775513000000004
1039	2016-02-18	63.740002000000004	64.779999	62.349998	64.120003	27894600	61.855786
1040	2016-02-19	63.889998999999996	64.769997	63.439999	64.660004	15562300	62.376718000000004
1041	2016-02-22	64.660004	66.139999	64.660004	65.629997	10587300	63.312459
1042	2016-02-23	65.839996	66.599998	65.279999	66.480003	11432000	64.13245
1043	2016-02-24	66.190002	67.33000200000001	65.720001	67.120003	10291200	64.749849
1044	2016-02-25	67.449997	68.129997	67.33000200000001	68.040001	9581300	65.63736
1045	2016-02-26	68.08000200000001	68.199997	66.300003	66.510002	10984300	64.161389
1046	2016-02-29	66.629997	66.949997	66.220001	66.339996	9345200	63.997386999999996
1047	2016-03-01	66.650002	66.889999	66.0	66.459999	10429500	64.113152
1048	2016-03-02	66.209999	66.66999799999999	66.0	66.209999	9165600	63.87198000000001
1049	2016-03-03	65.949997	66.199997	64.879997	66.139999	11846800	63.804452000000005
1050	2016-03-04	66.139999	67.279999	66.089996	66.779999	10010500	64.421852
1051	2016-03-07	66.620003	68.480003	66.269997	67.889999	12825400	65.49265600000001
1052	2016-03-08	67.730003	68.470001	67.489998	68.040001	10067900	65.63736
1053	2016-03-09	67.790001	67.989998	67.120003	67.529999	7824800	65.627639
1054	2016-03-10	67.550003	68.040001	66.400002	67.410004	10225800	65.511024
1055	2016-03-11	67.769997	67.940002	66.800003	67.16999799999999	8290900	65.27778
1056	2016-03-14	67.150002	67.66999799999999	66.959999	67.360001	6712500	65.46243
1057	2016-03-15	67.0	68.349998	67.0	68.089996	7566900	66.17186099999999
1058	2016-03-16	67.940002	68.339996	67.25	67.989998	8218000	66.07468
1059	2016-03-17	67.82	68.91999799999999	67.260002	67.449997	11838100	65.549891
1060	2016-03-18	67.480003	68.029999	66.75	66.949997	23153100	65.063976
1061	2016-03-21	67.029999	68.379997	66.970001	67.970001	9415800	66.055246
1062	2016-03-22	68.0	68.68	67.790001	67.870003	7514500	65.958065
1063	2016-03-23	68.010002	68.099998	67.440002	67.459999	6110600	65.559611
1064	2016-03-24	67.43	68.040001	67.379997	68.0	6304700	66.0844
1065	2016-03-28	67.93	68.58000200000001	67.93	68.120003	5603500	66.201022
1066	2016-03-29	68.150002	68.209999	67.43	68.029999	6491000	66.11355400000001
1067	2016-03-30	68.33000200000001	69.0	68.290001	68.800003	7208500	66.861867
1068	2016-03-31	68.75	69.190002	68.470001	68.489998	6283500	66.56059499999999
1069	2016-04-01	68.019997	69.199997	68.019997	69.059998	6602400	67.114537
1070	2016-04-04	69.0	69.370003	68.91999799999999	69.099998	6823400	67.153411
1071	2016-04-05	69.029999	69.25	68.269997	68.639999	5779000	66.70636999999999
1072	2016-04-06	68.699997	69.059998	68.519997	69.040001	5362700	67.095104
1073	2016-04-07	68.83000200000001	68.93	67.940002	68.220001	6110500	66.298204
1074	2016-04-08	68.309998	68.389999	67.860001	68.059998	6516000	66.142708
1075	2016-04-11	68.010002	68.370003	67.379997	67.400002	7865400	65.501304
1076	2016-04-12	67.57	68.870003	67.449997	68.800003	7734600	66.861867
1077	2016-04-13	69.010002	69.41999799999999	68.870003	69.150002	6262700	67.202005
1078	2016-04-14	69.150002	69.239998	68.150002	68.800003	6977100	66.861867
1079	2016-04-15	68.940002	69.410004	68.940002	69.059998	7584500	67.114537
1080	2016-04-18	69.050003	69.900002	68.849998	69.860001	6616100	67.892003
1081	2016-04-19	69.790001	70.08000200000001	69.5	69.769997	8199400	67.804535
1082	2016-04-20	69.760002	69.989998	69.129997	69.209999	5412500	67.260313
1083	2016-04-21	69.470001	69.68	68.239998	68.470001	6617600	66.541161
1084	2016-04-22	68.82	68.940002	68.279999	68.720001	6215100	66.78411899999999
1085	2016-04-25	68.550003	69.5	68.059998	69.470001	5896200	67.512991
1086	2016-04-26	69.699997	69.889999	69.099998	69.300003	6648400	67.34778100000001
1087	2016-04-27	69.489998	69.779999	68.989998	69.41999799999999	5147300	67.464396
1088	2016-04-28	69.07	69.620003	68.75	68.910004	4776900	66.968769
1089	2016-04-29	68.730003	68.82	66.360001	66.870003	12099000	64.986236
1090	2016-05-02	66.620003	67.699997	66.529999	67.589996	7609700	65.685947
1091	2016-05-03	66.860001	67.5	66.75	67.0	5906600	65.112571
1092	2016-05-04	66.849998	67.489998	66.440002	67.190002	6029500	65.297221
1093	2016-05-05	66.970001	67.25	66.58000200000001	67.209999	8091000	65.316654
1094	2016-05-06	66.910004	68.260002	66.800003	68.25	9788600	66.32735799999999
1095	2016-05-09	68.25	69.099998	68.160004	68.949997	8656200	67.007635
1096	2016-05-10	68.91999799999999	69.129997	68.449997	68.790001	6402900	66.85214599999999
1097	2016-05-11	67.470001	67.5	65.610001	66.410004	14597500	65.01173
1098	2016-05-12	66.550003	67.050003	66.379997	66.849998	9533500	65.442461
1099	2016-05-13	66.480003	66.550003	64.650002	64.940002	13744700	63.572680000000005
1100	2016-05-16	64.860001	66.349998	64.68	66.019997	10181800	64.629935
1101	2016-05-17	66.059998	66.269997	64.879997	65.099998	9252700	63.72930699999999
1102	2016-05-18	63.02	63.779999	62.720001	63.150002	22255900	61.820368
1103	2016-05-19	68.099998	69.33000200000001	67.5	69.199997	35076700	67.74298
1104	2016-05-20	69.33000200000001	70.139999	68.849998	69.860001	16746600	68.389087
1105	2016-05-23	69.599998	70.059998	69.440002	69.5	10099800	68.036666
1106	2016-05-24	69.650002	70.41999799999999	69.550003	70.239998	8828000	68.761083
1107	2016-05-25	70.25	71.0	70.239998	70.480003	7263900	68.99603499999999
1108	2016-05-26	70.690002	71.379997	70.599998	70.849998	8693900	69.35824000000001
1109	2016-05-27	70.860001	70.889999	70.489998	70.75	5762800	69.260347
1110	2016-05-31	70.58000200000001	71.0	70.480003	70.779999	8390200	69.289714
1111	2016-06-01	70.5	70.910004	70.410004	70.5	7220900	69.01561099999999
1112	2016-06-02	70.5	71.0	70.150002	70.949997	6508700	69.456133
1113	2016-06-03	70.57	71.050003	70.519997	70.870003	6363600	69.37782299999999
1114	2016-06-06	71.519997	71.550003	71.0	71.050003	9018000	69.554034
1115	2016-06-07	71.099998	71.309998	70.849998	71.029999	7363400	69.534451
1116	2016-06-08	70.849998	71.449997	70.800003	71.279999	6139000	69.779187
1117	2016-06-09	71.360001	71.589996	70.849998	71.089996	6069900	69.59318499999999
1118	2016-06-10	71.0	71.410004	70.68	71.139999	7511400	69.642135
1119	2016-06-13	71.0	71.18	70.489998	70.529999	7907600	69.044978
1120	2016-06-14	70.660004	71.16999799999999	70.199997	70.949997	9066400	69.456133
1121	2016-06-15	71.199997	71.610001	71.0	71.120003	8017000	69.62256
1122	2016-06-16	71.0	71.459999	70.800003	71.300003	6705200	69.79876999999999
1123	2016-06-17	71.050003	71.309998	70.400002	70.949997	18059300	69.456133
1124	2016-06-20	71.309998	71.779999	71.050003	71.099998	7142500	69.602976
1125	2016-06-21	70.949997	71.720001	70.949997	71.459999	6674800	69.95539699999999
1126	2016-06-22	71.599998	72.25	71.57	71.75	8457500	70.239292
1127	2016-06-23	72.199997	72.239998	71.790001	72.099998	6970200	70.581921
1128	2016-06-24	70.550003	72.720001	70.510002	71.959999	15120400	70.44487
1129	2016-06-27	71.639999	71.769997	70.879997	71.5	11303400	69.994556
1130	2016-06-28	71.760002	71.870003	70.66999799999999	71.510002	8561200	70.004347
1131	2016-06-29	71.629997	72.489998	71.559998	72.459999	7014700	70.934342
1132	2016-06-30	72.57	73.190002	72.32	73.019997	8713600	71.482549
1133	2016-07-01	73.129997	73.16999799999999	72.41999799999999	72.809998	7638800	71.276971
1134	2016-07-05	72.75	73.620003	72.68	73.139999	10748600	71.600025
1135	2016-07-06	73.260002	73.980003	73.16999799999999	73.82	11062700	72.26570799999999
1136	2016-07-07	73.730003	73.93	73.150002	73.529999	7792800	71.981813
1137	2016-07-08	73.82	73.849998	73.239998	73.839996	9127600	72.28528299999999
1138	2016-07-11	73.66999799999999	74.349998	73.5	74.059998	9040100	72.500652
1139	2016-07-12	73.559998	73.730003	73.0	73.269997	12361200	71.727285
1140	2016-07-13	73.25	73.629997	72.940002	73.620003	6399000	72.06992199999999
1141	2016-07-14	73.790001	74.110001	73.610001	73.699997	6646400	72.148232
1142	2016-07-15	73.980003	74.010002	73.440002	73.66999799999999	5994800	72.118864
1143	2016-07-18	73.639999	74.18	73.529999	73.839996	5457300	72.28528299999999
1144	2016-07-19	73.639999	73.959999	73.58000200000001	73.660004	4798100	72.10908
1145	2016-07-20	73.879997	74.110001	73.629997	73.790001	5282000	72.23634
1146	2016-07-21	73.43	73.660004	73.139999	73.519997	4391900	71.972021
1147	2016-07-22	73.760002	73.910004	73.41999799999999	73.550003	4316600	72.001396
1148	2016-07-25	73.550003	73.83000200000001	73.410004	73.75	4734000	72.197182
1149	2016-07-26	73.709999	74.07	73.410004	73.730003	5248300	72.17760600000001
1150	2016-07-27	73.660004	73.82	73.139999	73.32	5777900	71.776235
1151	2016-07-28	73.139999	73.32	72.470001	73.239998	4603200	71.697918
1152	2016-07-29	73.16999799999999	73.25	72.760002	72.970001	6302200	71.43360600000001
1153	2016-08-01	72.809998	73.989998	72.809998	73.779999	5868400	72.226549
1154	2016-08-02	73.699997	73.720001	72.629997	73.129997	6513100	71.590233
1155	2016-08-03	73.0	73.400002	72.510002	72.940002	6568100	71.404239
1156	2016-08-04	72.800003	73.489998	72.589996	73.300003	4944900	71.75666
1157	2016-08-05	73.459999	73.949997	73.459999	73.760002	5415400	72.206973
1158	2016-08-08	74.0	74.07	73.040001	73.339996	6577200	71.795811
1159	2016-08-09	73.360001	73.879997	73.08000200000001	73.540001	6427900	71.99160400000001
1160	2016-08-10	73.57	74.510002	73.389999	73.949997	8052300	72.888541
1161	2016-08-11	74.5	74.800003	73.529999	73.800003	6290300	72.7407
1162	2016-08-12	73.800003	74.120003	73.559998	73.889999	9994200	72.82940500000001
1163	2016-08-15	73.809998	74.010002	73.110001	73.32	9636100	72.267587
1164	2016-08-16	72.589996	73.309998	72.209999	72.889999	9763300	71.84375899999999
1165	2016-08-17	71.989998	72.949997	71.989998	72.93	14343300	71.883186
1166	2016-08-18	72.93	75.190002	72.93	74.300003	26858300	73.233524
1167	2016-08-19	74.099998	74.290001	72.66999799999999	72.809998	15346400	71.764905
1168	2016-08-22	73.059998	73.139999	72.449997	72.699997	10312100	71.65648399999999
1169	2016-08-23	72.889999	73.07	71.959999	71.970001	9391400	70.936966
1170	2016-08-24	71.970001	72.75	71.760002	72.230003	10050700	71.193236
1171	2016-08-25	72.370003	72.58000200000001	71.050003	71.220001	10514200	70.197731
1172	2016-08-26	71.410004	71.690002	70.889999	71.139999	10038500	70.11887800000001
1173	2016-08-29	71.139999	71.660004	71.099998	71.400002	7468100	70.375148
1174	2016-08-30	71.400002	71.760002	71.150002	71.309998	5774200	70.286436
1175	2016-08-31	71.459999	71.639999	71.150002	71.440002	6311600	70.414575
1176	2016-09-01	71.57	72.860001	71.410004	72.839996	11761400	71.794473
1177	2016-09-02	72.989998	73.190002	72.41999799999999	72.5	8082900	71.459357
1178	2016-09-06	72.760002	73.08000200000001	72.199997	73.0	9570900	71.95218
1179	2016-09-07	73.0	73.050003	72.010002	72.059998	9618300	71.025671
1180	2016-09-08	71.889999	72.32	71.709999	71.83000200000001	9661200	70.798976
1181	2016-09-09	71.32	71.510002	70.300003	70.300003	12172600	69.290938
1182	2016-09-12	70.790001	72.239998	70.720001	71.940002	10864000	70.907398
1183	2016-09-13	71.839996	71.910004	71.150002	71.459999	7507900	70.43428399999999
1184	2016-09-14	71.620003	72.059998	71.400002	71.519997	6980500	70.493421
1185	2016-09-15	71.480003	72.559998	71.260002	72.400002	7295600	71.360794
1186	2016-09-16	72.32	72.959999	72.220001	72.870003	13935700	71.824049
1187	2016-09-19	72.639999	72.870003	72.089996	72.089996	6920700	71.055239
1188	2016-09-20	72.150002	72.550003	71.900002	71.970001	5910600	70.936966
1189	2016-09-21	72.18	72.540001	71.510002	72.190002	6675900	71.153809
1190	2016-09-22	72.43	72.540001	71.989998	72.269997	5871900	71.23265500000001
1191	2016-09-23	72.599998	72.769997	72.339996	72.349998	7696400	71.311509
1192	2016-09-26	72.309998	72.33000200000001	71.519997	71.620003	5948700	70.59199100000001
1193	2016-09-27	71.93	72.489998	71.58000200000001	72.33000200000001	6344400	71.291799
1194	2016-09-28	72.220001	72.32	71.379997	71.790001	6184900	70.75954899999999
1195	2016-09-29	71.57	71.709999	70.620003	70.730003	7996800	69.71476700000001
1196	2016-09-30	71.5	72.459999	71.400002	72.120003	9982600	71.084814
1197	2016-10-03	71.83000200000001	72.150002	71.599998	72.010002	5857700	70.976393
1198	2016-10-04	72.0	72.57	71.550003	71.75	6569300	70.720123
1199	2016-10-05	71.870003	72.269997	71.599998	71.66999799999999	6464400	70.641269
1200	2016-10-06	71.66999799999999	71.66999799999999	68.889999	69.360001	20110300	68.364428
1201	2016-10-07	69.260002	69.470001	68.16999799999999	68.699997	12653800	67.713898
1202	2016-10-10	68.75	68.959999	67.75	67.980003	8988400	67.004239
1203	2016-10-11	67.949997	67.959999	67.300003	67.389999	8591500	66.42270400000001
1204	2016-10-12	67.739998	67.910004	67.370003	67.459999	8940700	66.491699
1205	2016-10-13	67.190002	68.540001	67.07	68.230003	9193800	67.250651
1206	2016-10-14	68.41999799999999	68.809998	68.209999	68.449997	6416000	67.467487
1207	2016-10-17	68.650002	68.650002	67.800003	68.220001	7493400	67.240792
1208	2016-10-18	68.57	68.980003	68.230003	68.870003	7857700	67.88146400000001
1209	2016-10-19	69.220001	69.339996	68.690002	68.889999	7123300	67.901174
1210	2016-10-20	68.980003	69.08000200000001	68.57	68.730003	6294000	67.74347399999999
1211	2016-10-21	68.339996	68.629997	67.989998	68.339996	7844600	67.359065
1212	2016-10-24	68.620003	69.370003	68.389999	69.190002	7163600	68.19686999999999
1213	2016-10-25	69.010002	69.870003	69.0	69.360001	7629700	68.364428
1214	2016-10-26	69.300003	69.809998	69.139999	69.589996	5050500	68.591123
1215	2016-10-27	69.599998	70.0	69.389999	69.83000200000001	7131600	68.827683
1216	2016-10-28	69.800003	70.209999	69.730003	69.989998	6952900	68.985383
1217	2016-10-31	70.059998	70.16999799999999	69.849998	70.019997	6389000	69.014951
1218	2016-11-01	69.980003	70.059998	69.139999	69.300003	8838600	68.30529200000001
1219	2016-11-02	69.199997	69.970001	69.199997	69.449997	7645300	68.453133
1220	2016-11-03	69.629997	70.08000200000001	69.349998	69.629997	6803900	68.63055
1221	2016-11-04	69.709999	69.940002	69.129997	69.160004	7262100	68.167302
1222	2016-11-07	69.620003	69.839996	69.160004	69.779999	9755400	68.778398
1223	2016-11-08	69.709999	70.040001	69.470001	69.790001	7621300	68.788257
1224	2016-11-09	69.300003	71.5	69.290001	71.099998	16779500	70.079451
1225	2016-11-10	71.25	72.089996	71.0	71.389999	14321300	70.365289
1226	2016-11-11	71.110001	71.279999	70.599998	71.230003	8223900	70.20759
1227	2016-11-14	71.160004	71.309998	70.190002	70.489998	12917500	69.478206
1228	2016-11-15	70.790001	71.41999799999999	70.349998	71.41999799999999	9725100	70.394857
1229	2016-11-16	71.75	72.059998	71.33000200000001	71.389999	11192400	70.365289
1230	2016-11-17	69.08000200000001	69.519997	68.120003	69.190002	23440300	68.19686999999999
1231	2016-11-18	68.93	69.400002	68.440002	68.540001	11135300	67.55619899999999
1232	2016-11-21	68.540001	69.400002	68.41999799999999	69.370003	8356000	68.374287
1233	2016-11-22	69.730003	70.41999799999999	69.730003	70.120003	10984000	69.113522
1234	2016-11-23	70.220001	70.889999	70.18	70.83000200000001	7398900	69.81333000000001
1235	2016-11-25	71.110001	71.650002	70.980003	71.230003	4234400	70.20759
1236	2016-11-28	70.93	71.519997	70.800003	71.190002	7099200	70.168163
1237	2016-11-29	71.379997	71.790001	71.199997	71.370003	7310100	70.34558
1238	2016-11-30	70.91999799999999	71.160004	70.16999799999999	70.43	9326100	69.41906999999999
1239	2016-12-01	70.25	70.730003	70.050003	70.66999799999999	6849800	69.65562299999999
1240	2016-12-02	70.58000200000001	70.949997	70.449997	70.879997	6674200	69.862608
1241	2016-12-05	70.900002	70.989998	69.809998	69.940002	10527900	68.936105
1242	2016-12-06	70.010002	70.389999	69.5	70.360001	7778000	69.350075
1243	2016-12-07	69.93	70.650002	69.900002	70.599998	6966200	70.084672
1244	2016-12-08	70.480003	70.900002	70.32	70.339996	6844200	69.82656800000001
1245	2016-12-09	70.269997	70.43	69.739998	70.08000200000001	10756700	69.568471
1246	2016-12-12	70.07	71.779999	70.019997	71.66999799999999	9084100	71.146861
1247	2016-12-13	71.66999799999999	72.230003	71.610001	71.800003	8887500	71.275917
1248	2016-12-14	71.900002	72.480003	71.18	71.339996	8669400	70.81926800000001
1249	2016-12-15	71.220001	71.800003	71.029999	71.08000200000001	7136300	70.561172
1250	2016-12-16	71.07	71.639999	70.599998	70.980003	17844800	70.461903
1251	2016-12-19	70.839996	71.75	70.839996	71.58000200000001	5889300	71.05752199999999
1252	2016-12-20	71.730003	71.93	71.510002	71.82	6108100	71.29576800000001
1253	2016-12-21	71.660004	72.0	71.239998	71.239998	5101000	70.72
1254	2016-12-22	71.239998	71.239998	69.209999	69.589996	12106800	69.082042
1255	2016-12-23	69.43	69.75	69.360001	69.540001	4803900	69.032411
1256	2016-12-27	69.300003	69.82	69.25	69.699997	4435700	69.19124000000001
1257	2016-12-28	69.940002	70.0	69.260002	69.309998	4875700	68.804087
1258	2016-12-29	69.209999	69.519997	69.120003	69.260002	4298400	68.754456
1259	2016-12-30	69.120003	69.43	68.83000200000001	69.120003	6889500	68.61547900000001