python-pour-finance/09-Python-Finance-Fondamentaux/SPY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2010-01-04	112.370003	113.389999	111.510002	113.330002	94.130867	118944600
3	2010-01-05	113.260002	113.680000	112.849998	113.629997	94.380074	111579900
4	2010-01-06	113.519997	113.989998	113.430000	113.709999	94.446495	116074400
5	2010-01-07	113.500000	114.330002	113.180000	114.190002	94.845207	131091100
6	2010-01-08	113.889999	114.620003	113.660004	114.570000	95.160805	126402800
7	2010-01-11	115.080002	115.129997	114.239998	114.730003	95.293701	106375700
8	2010-01-12	113.970001	114.209999	113.220001	113.660004	94.404961	163333500
9	2010-01-13	113.949997	114.940002	113.370003	114.620003	95.202347	161822000
10	2010-01-14	114.489998	115.139999	114.419998	114.930000	95.459831	115718800
11	2010-01-15	114.730003	114.839996	113.199997	113.639999	94.388382	212283100
12	2010-01-19	113.620003	115.129997	113.589996	115.059998	95.567795	139172700
13	2010-01-20	114.279999	114.449997	112.980003	113.889999	94.596008	216490200
14	2010-01-21	113.919998	114.269997	111.559998	111.699997	92.777000	344859600
15	2010-01-22	111.199997	111.739998	109.089996	109.209999	90.708870	345942400
16	2010-01-25	110.209999	110.410004	109.410004	109.769997	91.173965	186937500
17	2010-01-26	109.339996	110.470001	109.040001	109.309998	90.791885	211168800
18	2010-01-27	109.169998	110.080002	108.330002	109.830002	91.223801	271863600
19	2010-01-28	110.190002	110.250000	107.910004	108.570000	90.177261	316104000
20	2010-01-29	109.040001	109.800003	107.220001	107.389999	89.197174	310677600
21	2010-02-01	108.150002	109.070000	107.500000	109.059998	90.584244	187865000
22	2010-02-02	109.260002	110.589996	108.879997	110.379997	91.680626	216327900
23	2010-02-03	109.879997	110.480003	109.510002	109.830002	91.223801	172730700
24	2010-02-04	108.980003	109.029999	106.419998	106.440002	88.408119	356715700
25	2010-02-05	106.559998	106.879997	104.580002	106.660004	88.590858	493585800
26	2010-02-08	106.739998	107.330002	105.809998	105.889999	87.951279	224166900
27	2010-02-09	107.129997	108.150002	106.269997	107.220001	89.055992	337820500
28	2010-02-10	107.050003	107.599998	106.110001	107.010002	88.881561	240511500
29	2010-02-11	106.870003	108.250000	106.250000	108.129997	89.811798	223591600
30	2010-02-12	106.989998	108.099998	106.510002	108.040001	89.737053	304622100
31	2010-02-16	108.860001	109.849998	107.820000	109.739998	91.149040	159317500
32	2010-02-17	110.269997	110.410004	109.739998	110.260002	91.580986	168845100
33	2010-02-18	110.080002	111.139999	110.040001	110.910004	92.120857	193708600
34	2010-02-19	110.620003	111.570000	110.360001	111.139999	92.311882	222684900
35	2010-02-22	111.550003	111.580002	110.830002	111.160004	92.328499	132346900
36	2010-02-23	110.860001	111.199997	109.519997	109.809998	91.207207	207497000
37	2010-02-24	110.139999	111.000000	109.860001	110.820000	92.046104	176350700
38	2010-02-25	109.239998	110.750000	108.940002	110.669998	91.921494	259634700
39	2010-02-26	110.769997	111.120003	110.110001	110.739998	91.979668	173589300
40	2010-03-01	111.199997	112.000000	111.169998	111.889999	92.934830	147709700
41	2010-03-02	112.370003	112.739998	112.000000	112.199997	93.192322	160992400
42	2010-03-03	112.489998	112.970001	112.019997	112.300003	93.275368	150785000
43	2010-03-04	112.449997	112.800003	112.029999	112.639999	93.557755	135770400
44	2010-03-05	113.370003	114.339996	113.099998	114.250000	94.895035	176118800
45	2010-03-08	114.260002	114.519997	114.070000	114.269997	94.911652	114631200
46	2010-03-09	113.930000	114.989998	113.870003	114.459999	95.069458	154556700
47	2010-03-10	114.510002	115.279999	114.410004	114.970001	95.493050	186088800
48	2010-03-11	114.699997	115.480003	114.349998	115.449997	95.891739	160791100
49	2010-03-12	115.949997	115.970001	115.139999	115.459999	95.900024	162074800
50	2010-03-15	115.260002	115.570000	114.599998	115.489998	95.924965	146816800
51	2010-03-16	115.809998	116.519997	115.489998	116.410004	96.689117	168673000
52	2010-03-17	116.760002	117.480003	116.419998	117.099998	97.262215	177468100
53	2010-03-18	117.110001	117.269997	116.570000	117.040001	97.212379	196509100
54	2010-03-19	115.970001	117.290001	115.519997	115.970001	96.720314	226641100
55	2010-03-22	115.309998	116.800003	115.239998	116.589996	97.237389	184477800
56	2010-03-23	116.760002	117.510002	116.379997	117.410004	97.921288	182941600
57	2010-03-24	116.970001	117.430000	115.580002	116.839996	97.445908	196072600
58	2010-03-25	117.629997	118.169998	116.510002	116.650002	97.287453	223396300
59	2010-03-26	116.870003	117.419998	116.120003	116.580002	97.229057	205808500
60	2010-03-29	117.169998	117.529999	116.690002	117.320000	97.846230	134513500
61	2010-03-30	117.459999	117.830002	116.910004	117.400002	97.912949	145772500
62	2010-03-31	116.949997	117.519997	116.610001	117.000000	97.579323	161078700
63	2010-04-01	117.800003	118.250000	117.099998	117.800003	98.246552	161215200
64	2010-04-05	118.250000	118.839996	117.919998	118.760002	99.047180	105847600
65	2010-04-06	118.419998	119.250000	118.290001	119.040001	99.280731	110384200
66	2010-04-07	118.800003	119.360001	117.809998	118.360001	98.713600	184576300
67	2010-04-08	117.949997	118.970001	117.599998	118.769997	99.055542	158704000
68	2010-04-09	119.019997	119.599998	118.800003	119.550003	99.706062	133006500
69	2010-04-12	119.699997	120.050003	119.559998	119.739998	99.864532	110279000
70	2010-04-13	119.620003	120.040001	119.000000	119.830002	99.939583	125043600
71	2010-04-14	120.269997	121.190002	120.080002	121.190002	101.073837	161609000
72	2010-04-15	120.989998	121.570000	120.949997	121.290001	101.157234	144615300
73	2010-04-16	120.860001	121.290001	118.750000	119.360001	99.547607	366786700
74	2010-04-19	119.010002	119.930000	118.470001	119.809998	99.922905	217947800
75	2010-04-20	120.559998	120.980003	119.870003	120.879997	100.815308	157708000
76	2010-04-21	120.949997	121.230003	119.989998	120.660004	100.631844	192910100
77	2010-04-22	119.809998	121.169998	119.120003	121.019997	100.932076	115360300
78	2010-04-23	120.940002	121.860001	120.629997	121.809998	101.590927	177335500
79	2010-04-26	121.849998	122.120003	121.230003	121.349998	101.207291	143457300
80	2010-04-27	120.650002	121.339996	118.250000	118.480003	98.813683	355853300
81	2010-04-28	119.050003	119.680000	118.269997	119.379997	99.564285	300674100
82	2010-04-29	120.099998	121.110001	120.070000	120.860001	100.798630	193775000
83	2010-04-30	120.879997	121.010002	118.779999	118.809998	99.088905	270000900
84	2010-05-03	119.379997	120.680000	119.199997	120.349998	100.373291	182747900
85	2010-05-04	119.010002	119.029999	116.919998	117.519997	98.013039	360353400
86	2010-05-05	116.559998	117.800003	115.970001	116.820000	97.429199	328973200
87	2010-05-06	116.260002	117.000000	105.000000	112.940002	94.193268	647356600
88	2010-05-07	112.639999	113.769997	109.410004	111.260002	92.792099	637558800
89	2010-05-10	115.809998	116.650002	114.910004	116.160004	96.878761	396159600
90	2010-05-11	115.070000	117.360001	114.910004	115.830002	96.603531	317849800
91	2010-05-12	116.290001	117.620003	116.089996	117.449997	97.954628	235607100
92	2010-05-13	117.129997	117.680000	115.889999	115.989998	96.736992	234452500
93	2010-05-14	115.120003	115.330002	112.870003	113.889999	94.985558	345601400
94	2010-05-17	114.199997	114.519997	111.769997	113.949997	95.035599	325739800
95	2010-05-18	114.879997	115.220001	112.029999	112.400002	93.742882	360556800
96	2010-05-19	111.769997	112.769997	110.360001	111.760002	93.209106	394742700
97	2010-05-20	109.379997	109.889999	107.470001	107.540001	89.689613	530418300
98	2010-05-21	105.910004	109.379997	105.360001	109.110001	90.998985	500909400
99	2010-05-24	108.519997	109.389999	107.610001	107.709999	89.831375	269823000
100	2010-05-25	105.110001	107.870003	104.379997	107.820000	89.923126	396505200
101	2010-05-26	108.480003	109.470001	106.849998	107.169998	89.380997	349719300
102	2010-05-27	109.190002	110.800003	108.779999	110.760002	92.375122	300870500
103	2010-05-28	110.639999	110.720001	108.849998	109.370003	91.215820	297933500
104	2010-06-01	108.349998	109.949997	107.370003	107.529999	89.681236	277909400
105	2010-06-02	108.080002	110.339996	107.510002	110.330002	92.016495	240243700
106	2010-06-03	110.650002	111.059998	109.580002	110.709999	92.333397	226618300
107	2010-06-04	108.610001	109.330002	106.459999	106.820000	89.089104	398475600
108	2010-06-07	107.199997	107.610001	105.410004	105.489998	87.979843	264609100
109	2010-06-08	105.570000	106.830002	104.650002	106.620003	88.922279	357774300
110	2010-06-09	107.239998	108.279999	105.599998	106.050003	88.446915	268023300
111	2010-06-10	107.860001	109.279999	106.040001	109.150002	91.032356	317890600
112	2010-06-11	108.190002	109.750000	108.120003	109.680000	91.474365	214128200
113	2010-06-14	110.519997	111.120003	109.400002	109.510002	91.332581	207196100
114	2010-06-15	110.279999	112.099998	110.089996	112.000000	93.409286	238268700
115	2010-06-16	111.419998	112.419998	111.199997	111.959999	93.375916	216374000
116	2010-06-17	112.279999	112.330002	111.050003	112.139999	93.526062	263185800
117	2010-06-18	111.830002	112.129997	111.370003	111.730003	93.627449	174006600
118	2010-06-21	113.120003	113.199997	110.790001	111.410004	93.359291	213140700
119	2010-06-22	111.410004	111.900002	109.410004	109.570000	91.817413	239355400
120	2010-06-23	109.639999	110.029999	108.480003	109.230003	91.532494	254639900
121	2010-06-24	108.690002	108.830002	107.139999	107.419998	90.015755	268523600
122	2010-06-25	107.739998	108.419998	106.769997	107.870003	90.392815	238726500
123	2010-06-28	108.029999	108.320000	107.139999	107.529999	90.107910	169218600
124	2010-06-29	106.019997	107.510002	103.550003	104.209999	87.325821	373649500
125	2010-06-30	103.919998	104.879997	102.879997	103.220001	86.496239	284101700
126	2010-07-01	103.150002	103.489998	101.129997	102.760002	86.110779	382924800
127	2010-07-02	103.110001	103.419998	101.620003	102.199997	85.641502	233385200
128	2010-07-06	103.639999	104.370003	101.879997	102.870003	86.202934	256935300
129	2010-07-07	103.129997	106.239998	103.019997	106.110001	88.917999	253769400
130	2010-07-08	107.000000	107.279999	105.910004	107.160004	89.797874	210842100
131	2010-07-09	107.129997	107.970001	106.930000	107.959999	90.468254	144999900
132	2010-07-12	107.599998	108.239998	107.150002	108.029999	90.526924	131283600
133	2010-07-13	109.150002	110.089996	108.930000	109.660004	91.892830	213025900
134	2010-07-14	109.309998	110.080002	108.860001	109.650002	91.884430	184426800
135	2010-07-15	109.610001	110.059998	108.169998	109.680000	91.909576	232337900
136	2010-07-16	109.089996	109.209999	106.449997	106.660004	89.378914	282693400
137	2010-07-19	107.050003	107.629997	106.220001	107.290001	89.906822	186709000
138	2010-07-20	105.870003	108.559998	105.820000	108.480003	90.904015	258162400
139	2010-07-21	109.040001	109.070000	106.629997	107.070000	89.722443	264527000
140	2010-07-22	108.339996	109.940002	108.330002	109.459999	91.725243	274781300
141	2010-07-23	109.239998	110.570000	108.930000	110.410004	92.521317	222020800
142	2010-07-26	110.599998	111.669998	110.290001	111.559998	93.484955	184445700
143	2010-07-27	112.169998	112.290001	111.110001	111.550003	93.476616	204855600
144	2010-07-28	111.320000	111.660004	110.459999	110.830002	92.873253	163056200
145	2010-07-29	111.519997	111.820000	109.410004	110.290001	92.420746	220149100
146	2010-07-30	109.169998	110.860001	108.980003	110.269997	92.403992	220070600
147	2010-08-02	111.989998	112.940002	111.540001	112.760002	94.490555	188263200
148	2010-08-03	112.480003	112.769997	111.849998	112.220001	94.038071	146657300
149	2010-08-04	112.529999	113.110001	112.160004	112.970001	94.666534	158171700
150	2010-08-05	112.250000	112.910004	112.080002	112.849998	94.565979	140473800
151	2010-08-06	111.739998	112.570000	110.919998	112.389999	94.180511	239728300
152	2010-08-09	112.919998	113.180000	112.320000	112.989998	94.683311	120800400
153	2010-08-10	112.029999	112.980003	111.370003	112.379997	94.172119	242916300
154	2010-08-11	110.650002	110.690002	109.120003	109.300003	91.591156	273406900
155	2010-08-12	107.650002	109.019997	107.599998	108.629997	91.029694	239542600
156	2010-08-13	108.290001	108.959999	108.180000	108.309998	90.761551	158698500
157	2010-08-16	107.570000	108.610001	107.180000	108.260002	90.719658	147895300
158	2010-08-17	109.190002	110.389999	108.879997	109.589996	91.834175	172270300
159	2010-08-18	109.540001	110.379997	108.910004	109.790001	92.001755	182922100
160	2010-08-19	109.220001	109.489998	107.430000	107.879997	90.401230	265847600
161	2010-08-20	107.559998	107.940002	106.750000	107.529999	90.107910	209714200
162	2010-08-23	108.040001	108.570000	107.070000	107.120003	89.764359	163490300
163	2010-08-24	105.949997	106.389999	104.970001	105.529999	88.431953	280677800
164	2010-08-25	104.949997	106.339996	104.290001	105.940002	88.775536	272234800
165	2010-08-26	106.440002	106.580002	104.879997	105.230003	88.180565	224439500
166	2010-08-27	105.889999	106.970001	104.309998	106.860001	89.546501	272649000
167	2010-08-30	106.580002	106.910004	105.300003	105.309998	88.247597	167238600
168	2010-08-31	104.919998	105.980003	104.489998	105.309998	88.247597	273933100
169	2010-09-01	106.730003	108.610001	106.660004	108.459999	90.887230	256828100
170	2010-09-02	108.720001	109.489998	108.489998	109.470001	91.733582	156112200
171	2010-09-03	110.540001	110.989998	109.949997	110.889999	92.923531	212197300
172	2010-09-07	110.370003	110.510002	109.550003	109.639999	91.876068	141973700
173	2010-09-08	109.860001	110.849998	109.809998	110.410004	92.521317	149924400
174	2010-09-09	111.650002	111.680000	110.620003	110.919998	92.948685	147017900
175	2010-09-10	111.120003	111.610001	110.870003	111.480003	93.417953	127819000
176	2010-09-13	112.580002	112.949997	112.129997	112.720001	94.457054	178503500
177	2010-09-14	112.500000	113.290001	112.080002	112.650002	94.398399	209823600
178	2010-09-15	112.320000	113.209999	111.980003	113.080002	94.758705	168608400
179	2010-09-16	112.730003	113.120003	112.349998	113.050003	94.733574	199962900
180	2010-09-17	113.040001	113.150002	112.180000	112.489998	94.768944	195836900
181	2010-09-20	112.879997	114.459999	112.519997	114.209999	96.218010	214555200
182	2010-09-21	114.300003	114.839996	113.510002	113.980003	96.024231	268389100
183	2010-09-22	113.800003	114.440002	113.099998	113.419998	95.552467	191322400
184	2010-09-23	112.489998	113.669998	112.180000	112.500000	94.777382	202354300
185	2010-09-24	113.750000	114.900002	113.650002	114.820000	96.731895	209671800
186	2010-09-27	114.860001	114.989998	114.160004	114.269997	96.268547	128761800
187	2010-09-28	114.419998	115.040001	113.180000	114.669998	96.605537	209207500
188	2010-09-29	114.379997	114.910004	114.019997	114.470001	96.437042	179665800
189	2010-09-30	115.050003	115.790001	113.589996	114.129997	96.150604	287106700
190	2010-10-01	114.989998	115.120003	113.930000	114.610001	96.554970	174638700
191	2010-10-04	114.370003	114.849998	113.180000	113.750000	95.830460	166153200
192	2010-10-05	114.800003	116.320000	114.669998	116.040001	97.759735	229634100
193	2010-10-06	116.019997	116.330002	115.559998	116.029999	97.751274	148626600
194	2010-10-07	116.500000	116.529999	115.190002	115.889999	97.633347	164860000
195	2010-10-08	116.050003	116.860001	115.610001	116.540001	98.180931	177760100
196	2010-10-11	116.720001	116.970001	116.250000	116.650002	98.273621	103098300
197	2010-10-12	116.269997	117.349998	115.650002	117.010002	98.576904	182210000
198	2010-10-13	117.660004	118.550003	117.379997	117.919998	99.343544	194347200
199	2010-10-14	117.809998	118.010002	116.720001	117.459999	98.956009	217764300
200	2010-10-15	118.279999	118.349998	116.760002	117.699997	99.158203	243705000
201	2010-10-18	117.739998	118.669998	117.309998	118.279999	99.646828	141204800
202	2010-10-19	117.190002	117.849998	116.019997	116.730003	98.341026	280604700
203	2010-10-20	116.940002	118.440002	116.870003	117.870003	99.301422	200051800
204	2010-10-21	118.400002	119.089996	117.209999	118.129997	99.520470	221585500
205	2010-10-22	118.309998	118.529999	118.000000	118.349998	99.705811	108212400
206	2010-10-25	119.139999	119.760002	118.610001	118.699997	100.000664	151145700
207	2010-10-26	118.099998	118.839996	117.870003	118.720001	100.017532	158982900
208	2010-10-27	117.889999	118.510002	117.260002	118.379997	99.731079	190024000
209	2010-10-28	119.059998	119.110001	117.830002	118.400002	99.747925	168576000
210	2010-10-29	118.279999	118.720001	118.070000	118.489998	99.823723	144305500
211	2010-11-01	119.070000	119.750000	117.849998	118.529999	99.857460	174074800
212	2010-11-02	119.419998	119.750000	119.099998	119.470001	100.649368	158345900
213	2010-11-03	119.680000	120.019997	118.449997	119.949997	101.053749	226702800
214	2010-11-04	121.279999	122.320000	119.970001	122.260002	102.999847	215039400
215	2010-11-05	122.339996	122.919998	122.180000	122.720001	103.387367	180654100
216	2010-11-08	122.339996	122.690002	121.940002	122.489998	103.193611	156107100
217	2010-11-09	122.820000	122.949997	121.120003	121.610001	102.452255	186621600
218	2010-11-10	121.580002	122.160004	120.660004	122.099998	102.865036	221387400
219	2010-11-11	121.050003	121.820000	120.680000	121.639999	102.477501	158017600
220	2010-11-12	120.820000	121.349998	119.650002	120.199997	101.264381	239068800
221	2010-11-15	120.580002	121.050003	119.980003	120.029999	101.121147	163940800
222	2010-11-16	119.290001	119.489998	117.589996	118.160004	99.545738	299566200
223	2010-11-17	118.209999	118.709999	117.860001	118.220001	99.596283	172308900
224	2010-11-18	119.360001	120.389999	119.349998	119.959999	101.062195	197723700
225	2010-11-19	119.900002	120.339996	119.250000	120.290001	101.340195	156852900
226	2010-11-22	119.690002	120.239998	118.769997	120.190002	101.255943	181361000
227	2010-11-23	118.769997	119.019997	117.989998	118.449997	99.790054	222309000
228	2010-11-24	119.199997	120.230003	119.180000	120.199997	101.264381	140046100
229	2010-11-26	119.160004	119.809998	118.800003	118.800003	100.084923	76007800
230	2010-11-29	118.500000	119.480003	117.739998	119.160004	100.388206	223642300
231	2010-11-30	117.980003	119.169998	117.809998	118.489998	99.823723	233930700
232	2010-12-01	120.199997	121.239998	120.190002	121.010002	101.946762	221037200
233	2010-12-02	121.199997	122.650002	121.129997	122.559998	103.252586	191213600
234	2010-12-03	122.139999	123.029999	122.110001	122.889999	103.530594	151288900
235	2010-12-06	122.629997	123.040001	122.500000	122.760002	103.421074	103050500
236	2010-12-07	123.940002	124.010002	122.760002	122.830002	103.480057	206581000
237	2010-12-08	122.980003	123.379997	122.410004	123.279999	103.859154	138019200
238	2010-12-09	123.970001	124.019997	123.150002	123.760002	104.263542	123705100
239	2010-12-10	124.139999	124.599998	123.730003	124.480003	104.870110	117571700
240	2010-12-13	125.050003	125.199997	124.519997	124.559998	104.937492	133812700
241	2010-12-14	124.750000	125.230003	124.290001	124.669998	105.030174	147249600
242	2010-12-15	124.440002	124.930000	123.889999	124.099998	104.549995	160823100
243	2010-12-16	124.180000	124.910004	123.750000	124.820000	105.156555	185035200
244	2010-12-17	124.080002	124.459999	123.820000	124.300003	105.269173	141075300
245	2010-12-20	124.639999	124.900002	123.980003	124.599998	105.523270	119085500
246	2010-12-21	124.989998	125.470001	124.870003	125.389999	106.192322	94965500
247	2010-12-22	125.480003	125.820000	125.410004	125.779999	106.522591	78878100
248	2010-12-23	125.639999	125.779999	125.290001	125.599998	106.370155	70053700
249	2010-12-27	125.129997	125.769997	125.040001	125.650002	106.412514	58126000
250	2010-12-28	125.900002	125.949997	125.500000	125.830002	106.564926	55309100
251	2010-12-29	125.980003	126.199997	125.900002	125.919998	106.641182	58033100
252	2010-12-30	125.800003	126.129997	125.529999	125.720001	106.471764	76616900
253	2010-12-31	125.529999	125.870003	125.330002	125.750000	106.497185	91218900
254	2011-01-03	126.709999	127.599998	125.699997	127.050003	107.598145	138725200
255	2011-01-04	127.330002	127.370003	126.190002	126.980003	107.538879	137409700
256	2011-01-05	126.580002	127.720001	126.459999	127.639999	108.097839	133975300
257	2011-01-06	127.690002	127.830002	127.010002	127.389999	107.886108	122519000
258	2011-01-07	127.559998	127.769997	126.150002	127.139999	107.674393	156034600
259	2011-01-10	126.580002	127.160004	126.199997	126.980003	107.538879	122401700
260	2011-01-11	127.440002	127.739998	126.949997	127.430000	107.919991	110287000
261	2011-01-12	128.210007	128.720001	127.459999	128.580002	108.893906	107929200
262	2011-01-13	128.630005	128.690002	128.050003	128.369995	108.716087	129048400
263	2011-01-14	128.190002	129.330002	128.100006	129.300003	109.503670	117677900
264	2011-01-18	129.179993	129.639999	129.029999	129.520004	109.689987	114401300
265	2011-01-19	129.410004	129.539993	127.910004	128.250000	108.614449	151958400
266	2011-01-20	127.959999	128.399994	127.129997	128.080002	108.470451	175745700
267	2011-01-21	128.880005	129.169998	128.229996	128.369995	108.716087	151462900
268	2011-01-24	128.289993	129.250000	128.259995	129.100006	109.334305	113715500
269	2011-01-25	128.759995	129.279999	128.110001	129.169998	109.393570	167552200
270	2011-01-26	129.490005	130.050003	129.229996	129.669998	109.817047	141281500
271	2011-01-27	129.699997	130.210007	129.470001	129.990005	110.088043	123302700
272	2011-01-28	130.139999	130.350006	127.510002	127.720001	108.165573	295637300
273	2011-01-31	128.070007	128.779999	127.750000	128.679993	108.978592	149249200
274	2011-02-01	129.460007	130.970001	129.380005	130.740005	110.723221	167194300
275	2011-02-02	130.399994	130.839996	130.330002	130.490005	110.511505	118323600
276	2011-02-03	130.259995	130.979996	129.570007	130.779999	110.757072	145886700
277	2011-02-04	130.830002	131.199997	130.229996	131.149994	111.070404	134634800
278	2011-02-07	131.440002	132.399994	131.429993	131.970001	111.764915	112439100
279	2011-02-08	132.089996	132.639999	131.729996	132.570007	112.273010	99072800
280	2011-02-09	132.210007	132.630005	131.610001	132.270004	112.018967	146436700
281	2011-02-10	131.600006	132.470001	131.300003	132.320007	112.061317	162708500
282	2011-02-11	131.800003	133.279999	131.770004	133.110001	112.730354	137710300
283	2011-02-14	133.029999	133.539993	132.880005	133.429993	113.001366	101690700
284	2011-02-15	133.020004	133.220001	132.320007	133.009995	112.645638	119575400
285	2011-02-16	133.460007	134.009995	133.190002	133.850006	113.357056	130183500
286	2011-02-17	133.460007	134.429993	133.339996	134.250000	113.695816	109810500
287	2011-02-18	134.369995	134.690002	134.059998	134.529999	113.932953	130002400
288	2011-02-22	133.119995	134.559998	131.470001	131.830002	111.646339	233116400
289	2011-02-23	131.750000	132.070007	130.210007	131.020004	110.960335	227584000
290	2011-02-24	130.880005	131.440002	129.699997	130.929993	110.884109	260431400
291	2011-02-25	131.479996	132.410004	131.399994	132.330002	112.069778	141686900
292	2011-02-28	132.820007	133.320007	132.380005	133.149994	112.764221	141585500
293	2011-03-01	133.570007	133.690002	130.889999	130.929993	110.884109	258565500
294	2011-03-02	130.750000	131.820007	130.350006	131.210007	111.121254	200277400
295	2011-03-03	132.399994	133.619995	132.389999	133.470001	113.035248	176480100
296	2011-03-04	133.369995	133.630005	131.600006	132.470001	112.188354	277202300
297	2011-03-07	132.860001	133.160004	130.740005	131.429993	111.307579	216790400
298	2011-03-08	131.639999	133.000000	131.070007	132.580002	112.281494	174615000
299	2011-03-09	132.320007	132.800003	131.600006	132.389999	112.120583	153806000
300	2011-03-10	131.000000	131.179993	129.809998	129.940002	110.045685	301291800
301	2011-03-11	129.520004	131.309998	129.490005	130.839996	110.807899	225621800
302	2011-03-14	129.990005	130.479996	129.059998	130.050003	110.138863	234974100
303	2011-03-15	126.589996	129.330002	126.500000	128.559998	108.876991	359585400
304	2011-03-16	128.149994	128.570007	125.279999	126.180000	106.861382	468670300
305	2011-03-17	128.000000	128.389999	127.099998	127.849998	108.275673	254303700
306	2011-03-18	128.839996	128.880005	127.510002	127.760002	108.669495	230435400
307	2011-03-21	129.350006	130.009995	129.199997	129.740005	110.353653	153992600
308	2011-03-22	129.720001	129.889999	129.169998	129.289993	109.970863	129538600
309	2011-03-23	128.929993	130.000000	128.320007	129.660004	110.285599	148603100
310	2011-03-24	130.399994	131.089996	129.669998	130.899994	111.340271	159129800
311	2011-03-25	131.240005	131.869995	130.889999	131.300003	111.680542	155642800
312	2011-03-28	131.580002	131.919998	130.940002	130.979996	111.408371	109762400
313	2011-03-29	130.869995	131.899994	130.440002	131.860001	112.156868	129798800
314	2011-03-30	132.550003	133.160004	132.360001	132.770004	112.930885	135835000
315	2011-03-31	132.600006	132.960007	132.449997	132.589996	112.777771	132537100
316	2011-04-01	133.410004	133.770004	132.830002	133.149994	113.254089	153850100
317	2011-04-04	133.429993	133.669998	132.880005	133.259995	113.347641	100768900
318	2011-04-05	133.000000	133.830002	132.940002	133.240005	113.330650	120791500
319	2011-04-06	133.880005	134.000000	133.119995	133.660004	113.687874	120411600
320	2011-04-07	133.419998	133.979996	132.660004	133.320007	113.398689	170731500
321	2011-04-08	133.910004	133.990005	132.309998	132.860001	113.007423	147945400
322	2011-04-11	133.000000	133.449997	132.139999	132.460007	112.667206	121385400
323	2011-04-12	131.720001	131.979996	130.990005	131.470001	111.825142	161187400
324	2011-04-13	132.080002	132.179993	130.960007	131.460007	111.816643	162059000
325	2011-04-14	130.699997	131.759995	130.270004	131.559998	111.901672	161220400
326	2011-04-15	131.800003	132.369995	131.410004	132.039993	112.309967	170006700
327	2011-04-18	130.589996	132.029999	129.509995	130.559998	111.051117	210759300
328	2011-04-19	130.759995	131.350006	130.440002	131.309998	111.689034	124258800
329	2011-04-20	132.880005	133.389999	132.789993	133.100006	113.211563	156133800
330	2011-04-21	133.789993	133.839996	133.100006	133.779999	113.789955	135935400
331	2011-04-25	133.679993	133.860001	133.199997	133.639999	113.670898	65757100
332	2011-04-26	134.050003	135.059998	133.910004	134.789993	114.649025	146600000
333	2011-04-27	135.050003	135.869995	134.500000	135.669998	115.397530	143031000
334	2011-04-28	135.429993	136.289993	135.410004	136.110001	115.771790	124791100
335	2011-04-29	136.160004	136.570007	135.979996	136.429993	116.044006	115094100
336	2011-05-02	137.070007	137.179993	135.949997	136.220001	115.865379	126278700
337	2011-05-03	135.960007	136.190002	135.039993	135.729996	115.448578	138375000
338	2011-05-04	135.669998	135.729996	134.229996	134.830002	114.683052	182678500
339	2011-05-05	134.080002	134.949997	133.020004	133.610001	113.645378	226900000
340	2011-05-06	134.940002	135.630005	133.679993	134.199997	114.147209	222787200
341	2011-05-09	134.190002	135.110001	133.979996	134.720001	114.589485	114104500
342	2011-05-10	135.169998	136.110001	135.000000	135.869995	115.567627	114806900
343	2011-05-11	135.669998	135.690002	133.820007	134.440002	114.351334	193564200
344	2011-05-12	134.080002	135.360001	133.389999	135.080002	114.895714	171550700
345	2011-05-13	135.149994	135.339996	133.559998	134.039993	114.011116	157444900
346	2011-05-16	133.559998	134.610001	132.970001	133.190002	113.288109	141675400
347	2011-05-17	132.690002	133.350006	132.119995	133.169998	113.271111	192686200
348	2011-05-18	133.240005	134.500000	132.949997	134.360001	114.283325	135217900
349	2011-05-19	134.800003	135.029999	133.940002	134.679993	114.555481	119489500
350	2011-05-20	134.330002	134.679993	133.360001	133.610001	113.645378	182594900
351	2011-05-23	131.979996	132.720001	131.589996	132.059998	112.326965	168700000
352	2011-05-24	132.440002	132.729996	131.699997	131.949997	112.233414	147199600
353	2011-05-25	131.419998	132.940002	131.380005	132.389999	112.607658	151050100
354	2011-05-26	132.029999	133.240005	131.779999	133.000000	113.126518	164850000
355	2011-05-27	133.369995	133.869995	132.960007	133.509995	113.560310	120921900
356	2011-05-31	134.770004	134.919998	133.839996	134.899994	114.742599	164731200
357	2011-06-01	134.509995	134.919998	131.759995	131.869995	112.165352	233094300
358	2011-06-02	131.960007	132.240005	130.960007	131.729996	112.046280	200466800
359	2011-06-03	130.149994	131.419998	130.080002	130.419998	110.932030	234690200
360	2011-06-06	130.089996	130.360001	128.869995	129.039993	109.758247	179951200
361	2011-06-07	129.699997	130.070007	128.850006	128.960007	109.690201	161660500
362	2011-06-08	128.759995	129.190002	128.179993	128.419998	109.230858	198696400
363	2011-06-09	128.770004	129.929993	128.460007	129.399994	110.064438	160964400
364	2011-06-10	128.850006	128.929993	127.260002	127.599998	108.533409	238629400
365	2011-06-13	127.889999	128.240005	127.050003	127.699997	108.618446	207599800
366	2011-06-14	128.869995	129.770004	128.820007	129.320007	109.996414	160570400
367	2011-06-15	128.240005	129.300003	126.680000	127.019997	108.040062	300958000
368	2011-06-16	127.059998	127.970001	126.320000	127.300003	108.278229	308032800
369	2011-06-17	127.930000	127.940002	126.620003	127.050003	108.601357	233284900
370	2011-06-20	126.620003	127.970001	126.580002	127.699997	109.156929	159479000
371	2011-06-21	128.360001	129.699997	127.750000	129.449997	110.652824	193157300
372	2011-06-22	129.050003	129.809998	128.589996	128.669998	109.986099	176703000
373	2011-06-23	127.160004	128.639999	126.190002	128.300003	109.669838	334286500
374	2011-06-24	128.270004	128.369995	126.620003	126.809998	108.396194	226129300
375	2011-06-27	126.889999	128.429993	126.639999	127.940002	109.362122	168904700
376	2011-06-28	128.449997	129.630005	128.270004	129.610001	110.789597	165556300
377	2011-06-29	130.199997	130.929993	129.630005	130.720001	111.738434	244295500
378	2011-06-30	131.139999	132.179993	130.710007	131.970001	112.806938	223322700
379	2011-07-01	132.089996	134.100006	131.779999	133.919998	114.473785	202385700
380	2011-07-05	133.779999	134.080002	133.389999	133.809998	114.379738	165936000
381	2011-07-06	133.490005	134.139999	133.110001	133.970001	114.516533	143331600
382	2011-07-07	135.160004	135.699997	134.880005	135.360001	115.704659	170464200
383	2011-07-08	133.830002	135.360001	133.389999	134.399994	114.884056	194100500
384	2011-07-11	132.750000	133.179993	131.660004	131.970001	112.806938	195918600
385	2011-07-12	131.690002	132.779999	131.360001	131.399994	112.319687	214675700
386	2011-07-13	132.089996	133.220001	131.520004	131.839996	112.695778	204062600
387	2011-07-14	132.169998	132.779999	130.679993	130.929993	111.917923	226111800
388	2011-07-15	131.660004	131.869995	130.770004	131.690002	112.567566	220012800
389	2011-07-18	131.080002	131.279999	129.630005	130.610001	111.644424	196872100
390	2011-07-19	131.339996	132.889999	131.309998	132.729996	113.456535	166554900
391	2011-07-20	133.070007	133.149994	132.419998	132.649994	113.388184	137145400
392	2011-07-21	133.399994	134.820007	132.669998	134.490005	114.960999	245246300
393	2011-07-22	134.520004	134.720001	133.759995	134.580002	115.037941	126019400
394	2011-07-25	133.300003	134.490005	133.160004	133.830002	114.396835	136653800
395	2011-07-26	133.740005	133.960007	133.029999	133.330002	113.969429	131278200
396	2011-07-27	132.589996	132.630005	130.429993	130.600006	111.635864	249020100
397	2011-07-28	130.600006	131.770004	130.009995	130.220001	111.311020	207939900
398	2011-07-29	128.910004	130.550003	127.970001	129.330002	110.550255	307038400
399	2011-08-01	130.839996	130.960007	127.529999	128.779999	110.080170	325790900
400	2011-08-02	127.809998	128.500000	125.489998	125.489998	107.267860	346653800
401	2011-08-03	125.660004	126.309998	123.529999	126.169998	107.849129	370830800
402	2011-08-04	124.419998	124.620003	120.059998	120.260002	102.797325	520721800
403	2011-08-05	121.760002	122.070000	116.860001	120.080002	102.643448	655619200
404	2011-08-08	116.910004	120.120003	112.019997	112.260002	95.958969	702263900
405	2011-08-09	114.070000	117.639999	110.269997	117.480003	100.420990	717828700
406	2011-08-10	115.260002	116.279999	111.949997	112.290001	95.984604	662607400
407	2011-08-11	113.260002	118.919998	112.320000	117.330002	100.292755	487979700
408	2011-08-12	118.400002	119.209999	117.279999	118.120003	100.968048	313731600
409	2011-08-15	119.190002	120.739998	119.000000	120.620003	103.105034	258810600
410	2011-08-16	119.470001	120.690002	118.309998	119.589996	102.224579	294095200
411	2011-08-17	120.250000	121.199997	118.720001	119.669998	102.292992	238201100
412	2011-08-18	116.500000	119.709999	113.389999	114.510002	97.882240	512956300
413	2011-08-19	112.959999	115.879997	112.500000	112.639999	96.283791	428281300
414	2011-08-22	115.169998	115.230003	112.410004	112.730003	96.360725	275090600
415	2011-08-23	113.150002	116.570000	112.580002	116.440002	99.532021	331136600
416	2011-08-24	116.190002	118.239998	115.919998	118.080002	100.933853	246869700
417	2011-08-25	118.730003	119.400002	115.870003	116.279999	99.395226	312365400
418	2011-08-26	115.690002	118.510002	113.849998	117.970001	100.839813	314495900
419	2011-08-29	119.559998	121.430000	118.059998	121.360001	103.737587	190977200
420	2011-08-30	120.830002	122.430000	119.260002	121.680000	104.011108	241315700
421	2011-08-31	122.459999	123.510002	121.300003	122.220001	104.472694	301828400
422	2011-09-01	122.290001	123.400002	120.779999	120.940002	103.378571	254585900
423	2011-09-02	118.419998	120.870003	117.430000	117.849998	100.737267	255517200
424	2011-09-06	114.389999	117.160004	114.379997	116.989998	100.002129	285130500
425	2011-09-07	118.760002	120.339996	118.360001	120.290001	102.822960	209803200
426	2011-09-08	119.570000	120.940002	118.769997	119.040001	101.754463	250568200
427	2011-09-09	117.680000	119.059998	115.279999	115.919998	99.087509	380195100
428	2011-09-12	114.470001	116.760002	114.050003	116.669998	99.728622	305793500
429	2011-09-13	117.050003	118.180000	116.220001	117.739998	100.643234	272514700
430	2011-09-14	118.339996	120.800003	116.720001	119.370003	102.036568	319389500
431	2011-09-15	120.650002	121.470001	119.400002	121.430000	103.797424	326777200
432	2011-09-16	121.290001	121.970001	120.320000	121.519997	104.411751	284528300
433	2011-09-19	119.529999	120.930000	118.720001	120.309998	103.372101	241517000
434	2011-09-20	120.820000	121.989998	120.010002	120.169998	103.251823	218932200
435	2011-09-21	120.230003	120.599998	116.440002	116.629997	100.210197	316251300
436	2011-09-22	113.250000	114.209999	111.300003	112.860001	96.970947	513911300
437	2011-09-23	112.110001	114.160004	112.019997	113.540001	97.555199	307242500
438	2011-09-26	114.610001	116.400002	112.980003	116.239998	99.875099	260673700
439	2011-09-27	118.529999	119.559998	116.839996	117.540001	100.992088	311753900
440	2011-09-28	117.779999	118.489998	114.970001	115.139999	98.929939	286696800
441	2011-09-29	117.050003	117.629997	113.930000	116.050003	99.711838	298108900
442	2011-09-30	114.449997	115.449997	113.070000	113.150002	97.220131	288392300
443	2011-10-03	112.489998	113.949997	109.809998	109.930000	94.453453	365136800
444	2011-10-04	108.349998	112.580002	107.430000	112.339996	96.524147	459177500
445	2011-10-05	112.620003	114.720001	111.580002	114.419998	98.311302	284108000
446	2011-10-06	114.360001	116.660004	113.510002	116.489998	100.089897	257800800
447	2011-10-07	117.169998	117.250000	115.059998	115.709999	99.419708	312657900
448	2011-10-10	117.680000	119.629997	117.669998	119.580002	102.744904	230666300
449	2011-10-11	118.870003	120.040001	118.750000	119.699997	102.847977	209088000
450	2011-10-12	120.599998	122.139999	120.330002	120.750000	103.750168	281544900
451	2011-10-13	120.040001	120.870003	119.120003	120.510002	103.543930	212538800
452	2011-10-14	121.910004	122.599998	121.230003	122.570000	105.313919	211397600
453	2011-10-17	121.989998	122.550003	119.930000	120.230003	103.303391	202311600
454	2011-10-18	120.139999	123.500000	119.199997	122.580002	105.322525	318857900
455	2011-10-19	122.379997	123.080002	120.709999	121.129997	104.076637	226601300
456	2011-10-20	121.430000	122.099998	119.820000	121.660004	104.532036	262075600
457	2011-10-21	123.089996	124.120003	122.720001	123.970001	106.516838	278999400
458	2011-10-24	124.169998	125.800003	124.059998	125.489998	107.822823	203215600
459	2011-10-25	124.889999	124.949997	122.779999	123.050003	105.726349	268596800
460	2011-10-26	124.349998	124.769997	122.209999	124.300003	106.800369	289053800
461	2011-10-27	127.629997	129.419998	126.610001	128.630005	110.520782	393220200
462	2011-10-28	128.000000	128.850006	127.800003	128.600006	110.494980	225906500
463	2011-10-31	127.160004	128.619995	125.320000	125.500000	107.831436	228146700
464	2011-11-01	122.029999	123.510002	121.519997	122.000000	104.824165	416565800
465	2011-11-02	123.830002	124.400002	122.790001	123.989998	106.534004	244717600
466	2011-11-03	125.269997	126.500000	123.599998	126.250000	108.475838	291174800
467	2011-11-04	125.230003	125.699997	124.010002	125.480003	107.814224	249401600
468	2011-11-07	125.389999	126.389999	124.199997	126.260002	108.484428	196617200
469	2011-11-08	126.919998	128.020004	125.709999	127.879997	109.876335	224426300
470	2011-11-09	124.889999	125.800003	122.860001	123.160004	105.820869	337982000
471	2011-11-10	124.790001	124.940002	123.019997	124.320000	106.817566	231866500
472	2011-11-11	125.830002	126.989998	125.790001	126.660004	108.828125	189924400
473	2011-11-14	126.190002	127.449997	124.919998	125.459999	107.797058	159258300
474	2011-11-15	125.169998	126.750000	124.720001	126.080002	108.329765	184709400
475	2011-11-16	124.809998	126.339996	123.900002	124.080002	106.611336	235782500
476	2011-11-17	123.849998	124.160004	121.230003	122.110001	104.918686	331219600
477	2011-11-18	122.500000	122.750000	121.470001	121.980003	104.806984	215580400
478	2011-11-21	120.199997	120.349998	118.650002	119.660004	102.813606	229611600
479	2011-11-22	119.400002	120.099998	118.519997	119.190002	102.409790	216494900
480	2011-11-23	118.070000	119.190002	116.559998	116.559998	100.150032	224329100
481	2011-11-25	116.379997	117.699997	116.199997	116.339996	99.961006	99557000
482	2011-11-28	119.540001	120.180000	118.820000	119.709999	102.856567	210686000
483	2011-11-29	120.050003	121.000000	119.610001	120.050003	103.148705	199241500
484	2011-11-30	123.489998	125.220001	120.000000	124.989998	107.393250	324439500
485	2011-12-01	124.849998	125.639999	124.430000	124.970001	107.376053	176954800
486	2011-12-02	126.120003	126.500000	124.779999	124.860001	107.281525	221109700
487	2011-12-05	126.839996	127.180000	125.440002	126.220001	108.450066	225263900
488	2011-12-06	126.209999	127.110001	125.760002	126.260002	108.484428	178842100
489	2011-12-07	125.839996	127.260002	124.970001	126.730003	108.888252	237802500
490	2011-12-08	125.900002	126.180000	123.650002	123.949997	106.499641	240862800
491	2011-12-09	124.510002	126.370003	124.400002	126.050003	108.303986	209111400
492	2011-12-12	124.949997	124.970001	123.160004	124.209999	106.723038	215826100
493	2011-12-13	124.860001	125.570000	122.449997	123.050003	105.726349	245159800
494	2011-12-14	122.559998	123.029999	121.470001	121.739998	104.600784	238618800
495	2011-12-15	123.029999	123.199997	121.989998	122.180000	104.978836	199109200
496	2011-12-16	122.230003	122.949997	121.300003	121.589996	105.134476	220481400
497	2011-12-19	122.059998	122.320000	120.029999	120.290001	104.010422	183903000
498	2011-12-20	122.180000	124.139999	120.370003	123.930000	107.157791	225418100
499	2011-12-21	123.930000	124.360001	122.750000	124.169998	107.365311	194230900
500	2011-12-22	124.629997	125.400002	124.230003	125.269997	108.316429	119465400
501	2011-12-23	125.669998	126.430000	125.410004	126.389999	109.284843	92187200
502	2011-12-27	126.169998	126.820000	126.059998	126.489998	109.371323	86075700
503	2011-12-28	126.510002	126.529999	124.730003	124.830002	107.935989	119107100
504	2011-12-29	125.239998	126.250000	124.860001	126.120003	109.051392	123507200
505	2011-12-30	126.019997	126.330002	125.500000	125.500000	108.515327	95599000
506	2012-01-03	127.760002	128.380005	127.430000	127.500000	110.244629	193697900
507	2012-01-04	127.199997	127.809998	126.709999	127.699997	110.417557	127186500
508	2012-01-05	127.010002	128.229996	126.430000	128.039993	110.711548	173895000
509	2012-01-06	128.199997	128.220001	127.290001	127.709999	110.426208	148050000
510	2012-01-09	128.000000	128.179993	127.410004	128.020004	110.694260	99530200
511	2012-01-10	129.389999	129.649994	128.949997	129.130005	111.654045	115282000
512	2012-01-11	128.729996	129.369995	128.520004	129.199997	111.714554	111540700
513	2012-01-12	129.570007	129.699997	128.539993	129.509995	111.982590	118983700
514	2012-01-13	128.639999	129.050003	127.720001	128.839996	111.403275	179836200
515	2012-01-17	130.080002	130.320007	128.899994	129.339996	111.835632	132209200
516	2012-01-18	129.309998	130.839996	129.080002	130.770004	113.072098	163395200
517	2012-01-19	131.220001	131.570007	130.800003	131.460007	113.668709	126328900
518	2012-01-20	131.240005	131.949997	130.919998	131.949997	114.092407	138230200
519	2012-01-23	131.509995	132.250000	130.979996	131.610001	113.798370	129295800
520	2012-01-24	130.800003	131.500000	130.600006	131.460007	113.668709	103083300
521	2012-01-25	131.259995	132.869995	130.750000	132.559998	114.619827	198613200
522	2012-01-26	133.149994	133.399994	131.360001	131.880005	114.031883	184880500
523	2012-01-27	131.240005	132.050003	131.149994	131.820007	113.980011	135259100
524	2012-01-30	130.509995	131.440002	130.059998	131.369995	113.590881	147311800
525	2012-01-31	132.020004	132.179993	130.679993	131.320007	113.547661	157212000
526	2012-02-01	132.289993	133.139999	132.130005	132.470001	114.542015	166234500
527	2012-02-02	132.729996	133.020004	132.210007	132.679993	114.723579	113090400
528	2012-02-03	134.000000	134.619995	133.770004	134.539993	116.331863	160598500
529	2012-02-06	133.979996	134.509995	133.830002	134.449997	116.254051	107694500
530	2012-02-07	134.169998	135.020004	133.639999	134.789993	116.548042	135528100
531	2012-02-08	134.860001	135.220001	134.309998	135.190002	116.893898	139361400
532	2012-02-09	135.410004	135.589996	134.559998	135.360001	117.040901	148602900
533	2012-02-10	134.160004	134.470001	133.839996	134.360001	116.176231	167907500
534	2012-02-13	135.320007	135.520004	134.740005	135.360001	117.040901	115841900
535	2012-02-14	135.000000	135.270004	134.250000	135.190002	116.893898	165329500
536	2012-02-15	135.630005	135.830002	134.289993	134.559998	116.349159	195195100
537	2012-02-16	134.570007	136.169998	134.330002	136.050003	117.637520	186567800
538	2012-02-17	136.520004	136.630005	135.960007	136.410004	117.948776	129869400
539	2012-02-21	136.729996	137.050003	136.050003	136.470001	118.000664	134042300
540	2012-02-22	136.259995	136.550003	135.789993	136.029999	117.620209	124455300
541	2012-02-23	135.960007	136.729996	135.500000	136.630005	118.139015	137704300
542	2012-02-24	136.929993	137.199997	136.630005	136.929993	118.398422	105539100
543	2012-02-27	136.020004	137.529999	135.800003	137.160004	118.597290	145728900
544	2012-02-28	137.199997	137.720001	136.929993	137.559998	118.943153	129355900
545	2012-02-29	137.759995	138.190002	136.539993	137.020004	118.476242	185934700
546	2012-03-01	137.309998	137.990005	136.929993	137.729996	119.090157	145023500
547	2012-03-02	137.639999	137.820007	137.000000	137.309998	118.726990	120638300
548	2012-03-05	137.100006	137.199997	136.279999	136.750000	118.242767	140765000
549	2012-03-06	135.350006	135.429993	134.360001	134.750000	116.513474	202129900
550	2012-03-07	135.059998	135.910004	134.929993	135.690002	117.326248	143692200
551	2012-03-08	136.520004	137.320007	136.240005	137.039993	118.493515	116968900
552	2012-03-09	137.300003	137.929993	137.130005	137.570007	118.951843	122836800
553	2012-03-12	137.550003	137.759995	137.089996	137.580002	118.960449	104003500
554	2012-03-13	138.320007	140.130005	138.089996	140.059998	121.104790	184090500
555	2012-03-14	140.100006	140.449997	139.479996	139.910004	120.975121	145163600
556	2012-03-15	140.119995	140.779999	139.759995	140.720001	121.675476	165118500
557	2012-03-16	140.360001	140.479996	140.000000	140.300003	121.843971	152893500
558	2012-03-19	140.210007	141.279999	140.110001	140.850006	122.321655	125291100
559	2012-03-20	140.050003	140.610001	139.639999	140.440002	121.965569	121729700
560	2012-03-21	140.520004	140.649994	139.919998	140.210007	121.765793	122388400
561	2012-03-22	139.179993	139.550003	138.740005	139.199997	120.888680	135216700
562	2012-03-23	139.320007	139.809998	138.550003	139.649994	121.279488	120521000
563	2012-03-26	140.649994	141.610001	140.600006	141.610001	122.981621	120164000
564	2012-03-27	141.740005	141.830002	141.080002	141.169998	122.599518	119868500
565	2012-03-28	141.100006	141.320007	139.639999	140.470001	121.991638	148562100
566	2012-03-29	139.639999	140.490005	139.089996	140.229996	121.783188	164963700
567	2012-03-30	140.919998	141.050003	140.050003	140.809998	122.286865	135486800
568	2012-04-02	140.639999	142.210007	140.360001	141.839996	123.181374	151741100
569	2012-04-03	141.639999	141.880005	140.429993	141.259995	122.677696	155806700
570	2012-04-04	140.220001	140.339996	139.339996	139.860001	121.461830	146896000
571	2012-04-05	139.380005	140.199997	139.259995	139.789993	121.401070	137439400
572	2012-04-09	138.029999	139.839996	137.839996	138.220001	120.037575	127555900
573	2012-04-10	137.949997	138.339996	135.759995	135.899994	118.022766	235360300
574	2012-04-11	137.289993	137.539993	136.750000	137.000000	118.978088	154133000
575	2012-04-12	137.130005	138.899994	137.029999	138.789993	120.532616	154321500
576	2012-04-13	138.470001	138.820007	137.009995	137.139999	119.099678	169246700
577	2012-04-16	137.839996	138.039993	136.580002	137.050003	119.021500	147825300
578	2012-04-17	137.839996	139.360001	137.699997	139.080002	120.784470	147877600
579	2012-04-18	138.460007	139.080002	138.380005	138.610001	120.376266	123884200
580	2012-04-19	138.630005	139.149994	137.070007	137.720001	119.603340	198666700
581	2012-04-20	138.330002	138.830002	137.869995	137.949997	119.803123	143199600
582	2012-04-23	136.539993	136.910004	135.940002	136.789993	118.795670	171844900
583	2012-04-24	136.910004	137.660004	136.800003	137.309998	119.247292	137484200
584	2012-04-25	138.649994	139.250000	138.529999	139.190002	120.879951	150252200
585	2012-04-26	138.889999	140.320007	138.809998	140.160004	121.722389	136291600
586	2012-04-27	140.580002	140.789993	139.800003	140.389999	121.922127	130725000
587	2012-04-30	140.110001	140.210007	139.490005	139.869995	121.470543	115092200
588	2012-05-01	139.789993	141.660004	139.630005	140.740005	122.226082	138832200
589	2012-05-02	139.919998	140.460007	139.460007	140.320007	121.861351	121081000
590	2012-05-03	140.339996	140.449997	138.990005	139.250000	120.932106	143759700
591	2012-05-04	138.520004	139.300003	136.919998	137.000000	118.978088	193927300
592	2012-05-07	136.509995	137.559998	136.460007	137.100006	119.064911	127765900
593	2012-05-08	136.279999	136.770004	134.919998	136.550003	118.587280	213377700
594	2012-05-09	135.100006	136.610001	134.490005	135.740005	117.883820	220752500
595	2012-05-10	136.679993	136.850006	135.710007	136.020004	118.127007	150600000
596	2012-05-11	135.169998	136.869995	135.110001	135.610001	117.770935	153032400
597	2012-05-14	134.309998	135.610001	133.910004	134.110001	116.468246	163910000
598	2012-05-15	134.020004	134.809998	133.130005	133.339996	115.799530	207629300
599	2012-05-16	133.940002	134.550003	132.800003	132.830002	115.356636	207265500
600	2012-05-17	132.860001	133.020004	130.789993	130.860001	113.645782	247992900
601	2012-05-18	131.369995	131.600006	129.550003	129.740005	112.673096	319615900
602	2012-05-21	130.160004	132.020004	129.949997	131.970001	114.609741	177861100
603	2012-05-22	132.309998	133.229996	131.339996	132.199997	114.809471	197531200
604	2012-05-23	131.250000	132.460007	129.990005	132.270004	114.870270	204958400
605	2012-05-24	132.630005	132.839996	131.419998	132.529999	115.096085	167357600
606	2012-05-25	132.479996	132.850006	131.779999	132.100006	114.722664	135465600
607	2012-05-29	133.160004	133.929993	131.169998	133.699997	116.112183	152883500
608	2012-05-30	132.559998	133.690002	131.490005	131.759995	114.427376	162370400
609	2012-05-31	131.710007	132.449997	130.339996	131.470001	114.175529	196186000
610	2012-06-01	129.410004	131.500000	128.160004	128.160004	111.300957	253240900
611	2012-06-04	128.389999	128.740005	127.139999	128.100006	111.248833	202545800
612	2012-06-05	127.849998	129.259995	127.779999	129.070007	112.091240	164149400
613	2012-06-06	129.970001	132.029999	129.929993	131.970001	114.609741	184202800
614	2012-06-07	133.470001	133.529999	131.779999	132.050003	114.679214	184772700
615	2012-06-08	131.710007	133.130005	131.289993	133.100006	115.591141	143915400
616	2012-06-11	134.169998	134.250000	131.279999	131.410004	114.123451	169756100
617	2012-06-12	131.789993	133.009995	131.160004	132.919998	115.434792	181931800
618	2012-06-13	132.529999	133.360001	131.619995	132.070007	114.696632	172223900
619	2012-06-14	132.339996	134.000000	131.979996	133.470001	115.912460	230615500
620	2012-06-15	133.380005	134.259995	133.100006	134.139999	117.097939	169444500
621	2012-06-18	133.580002	134.729996	133.279999	134.399994	117.324898	131360900
622	2012-06-19	135.080002	136.250000	134.369995	135.699997	118.459694	137382600
623	2012-06-20	135.710007	136.100006	134.270004	135.479996	118.267647	206451800
624	2012-06-21	135.639999	135.779999	132.330002	132.440002	115.613899	205272200
625	2012-06-22	133.130005	133.710007	132.619995	133.460007	116.504326	130029200
626	2012-06-25	132.050003	132.100006	130.850006	131.320007	114.636192	146375700
627	2012-06-26	131.699997	132.380005	130.929993	131.979996	115.212326	141634000
628	2012-06-27	132.419998	133.429993	131.970001	133.169998	116.251137	108088000
629	2012-06-28	132.289993	132.990005	131.279999	132.789993	115.919380	169242100
630	2012-06-29	135.199997	136.270004	134.850006	136.100006	118.808884	212250900
631	2012-07-02	136.479996	136.649994	135.520004	136.509995	119.166779	129524500
632	2012-07-03	136.479996	137.509995	136.339996	137.410004	119.952484	80450000
633	2012-07-05	136.899994	137.800003	136.289993	136.789993	119.411240	126177500
634	2012-07-06	135.470001	135.770004	134.850006	135.490005	118.276413	151192100
635	2012-07-09	135.380005	135.570007	134.699997	135.320007	118.128006	103780500
636	2012-07-10	136.009995	136.229996	133.679993	134.139999	117.097939	167884800
637	2012-07-11	134.210007	134.600006	133.380005	134.160004	117.115379	141733400
638	2012-07-12	133.380005	134.229996	132.600006	133.509995	116.547966	143583200
639	2012-07-13	133.860001	135.889999	133.839996	135.750000	118.503395	129642600
640	2012-07-16	135.440002	135.830002	134.899994	135.429993	118.224014	97525200
641	2012-07-17	135.970001	136.639999	134.550003	136.360001	119.035835	138860300
642	2012-07-18	136.039993	137.639999	135.960007	137.369995	119.917526	113349700
643	2012-07-19	137.649994	138.179993	137.210007	137.729996	120.231812	129847300
644	2012-07-20	136.949997	137.160004	136.320007	136.470001	119.131905	142904500
645	2012-07-23	134.470001	136.380005	133.839996	135.089996	117.927200	145210900
646	2012-07-24	135.190002	135.250000	133.029999	133.929993	116.914589	173301200
647	2012-07-25	134.210007	134.559998	133.250000	133.960007	116.940750	129122300
648	2012-07-26	135.889999	136.460007	135.259995	136.169998	118.870018	156526500
649	2012-07-27	136.889999	139.070007	136.139999	138.679993	121.061119	236768900
650	2012-07-30	138.520004	139.339996	138.270004	138.679993	121.061119	106782000
651	2012-07-31	138.490005	138.869995	137.710007	137.710007	120.214348	120575900
652	2012-08-01	138.699997	138.729996	137.399994	137.589996	120.109573	138293800
653	2012-08-02	136.550003	137.570007	135.580002	136.639999	119.280312	199556600
654	2012-08-03	138.559998	139.639999	136.679993	139.350006	121.646004	157825000
655	2012-08-06	139.720001	140.169998	139.559998	139.619995	121.881699	86326200
656	2012-08-07	140.179993	140.919998	140.029999	140.320007	122.492744	109545100
657	2012-08-08	139.850006	140.649994	139.809998	140.490005	122.641190	89754700
658	2012-08-09	140.289993	140.889999	140.149994	140.610001	122.745911	90291700
659	2012-08-10	140.039993	140.889999	139.809998	140.839996	122.946686	99792700
660	2012-08-13	140.600006	140.839996	140.039993	140.770004	122.885582	79426900
661	2012-08-14	141.289993	141.380005	140.369995	140.789993	122.903061	102379400
662	2012-08-15	140.639999	141.190002	140.550003	140.949997	123.042725	71085900
663	2012-08-16	141.149994	142.160004	140.800003	141.990005	123.950607	112014200
664	2012-08-17	142.229996	142.300003	141.860001	142.179993	124.116425	90813700
665	2012-08-20	141.979996	142.220001	141.589996	142.190002	124.125183	78255700
666	2012-08-21	142.539993	143.089996	141.449997	141.759995	123.749825	105581100
667	2012-08-22	141.399994	142.050003	141.070007	141.820007	123.802193	133243500
668	2012-08-23	141.470001	141.479996	140.440002	140.660004	122.789574	111466400
669	2012-08-24	140.309998	141.830002	140.220001	141.509995	123.531578	99481200
670	2012-08-27	141.889999	142.080002	141.339996	141.539993	123.557747	68785900
671	2012-08-28	141.179993	141.839996	140.970001	141.399994	123.435516	75689600
672	2012-08-29	141.520004	141.889999	141.119995	141.509995	123.531578	65421300
673	2012-08-30	140.899994	140.940002	140.190002	140.490005	122.641190	96589900
674	2012-08-31	141.289993	141.820007	140.360001	141.160004	123.226074	151970400
675	2012-09-04	141.039993	141.460007	140.130005	141.029999	123.112556	120226200
676	2012-09-05	141.089996	141.470001	140.630005	140.910004	123.007805	100660300
677	2012-09-06	141.759995	143.779999	141.750000	143.770004	125.504448	158272500
678	2012-09-07	144.009995	144.389999	143.880005	144.330002	125.993324	107272100
679	2012-09-10	144.190002	144.440002	143.460007	143.509995	125.277435	86458500
680	2012-09-11	143.600006	144.369995	143.559998	143.910004	125.626648	88760000
681	2012-09-12	144.389999	144.550003	143.899994	144.389999	126.045692	87640900
682	2012-09-13	144.369995	147.039993	143.990005	146.589996	127.966141	225470200
683	2012-09-14	146.880005	148.110001	146.759995	147.240005	128.533585	169777000
684	2012-09-17	146.940002	147.190002	146.369995	146.740005	128.097107	119427800
685	2012-09-18	146.490005	146.809998	146.250000	146.619995	127.992371	98326600
686	2012-09-19	146.789993	147.169998	146.410004	146.699997	128.062210	128318300
687	2012-09-20	146.029999	146.789993	145.630005	146.710007	128.070938	154009800
688	2012-09-21	146.639999	146.669998	145.809998	145.869995	128.017410	108737500
689	2012-09-24	145.149994	145.979996	145.039993	145.649994	127.824310	95682000
690	2012-09-25	145.960007	146.240005	144.059998	144.100006	126.464050	133165200
691	2012-09-26	144.070007	144.110001	142.949997	143.289993	125.753174	146502200
692	2012-09-27	143.889999	144.970001	143.509995	144.639999	126.937935	111830300
693	2012-09-28	144.089996	144.559998	143.460007	143.970001	126.349976	150696100
694	2012-10-01	144.520004	145.690002	144.009995	144.350006	126.683434	135911200
695	2012-10-02	144.919998	145.149994	143.830002	144.500000	126.815094	113422200
696	2012-10-03	144.889999	145.429993	144.130005	145.089996	127.332855	121283100
697	2012-10-04	145.639999	146.339996	145.440002	146.130005	128.245590	124311600
698	2012-10-05	146.910004	147.160004	145.699997	146.139999	128.254318	124842100
699	2012-10-08	145.600006	146.119995	145.309998	145.639999	127.815536	78415400
700	2012-10-09	145.529999	145.649994	144.149994	144.199997	126.551781	148872900
701	2012-10-10	144.179993	144.320007	143.089996	143.279999	125.744377	124247500
702	2012-10-11	144.279999	144.490005	143.330002	143.360001	125.814552	123601500
703	2012-10-12	143.460007	143.949997	142.580002	142.889999	125.402084	124181900
704	2012-10-15	143.229996	144.229996	142.770004	144.080002	126.446457	107689100
705	2012-10-16	144.759995	145.639999	144.660004	145.539993	127.727821	108815500
706	2012-10-17	145.639999	146.320007	145.419998	146.199997	128.306992	128834100
707	2012-10-18	145.820007	146.520004	145.330002	145.820007	127.973503	148108500
708	2012-10-19	145.550003	145.559998	143.050003	143.389999	125.840889	185645200
709	2012-10-22	143.149994	143.669998	142.279999	143.410004	125.858505	125578600
710	2012-10-23	141.860001	142.059998	140.830002	141.419998	124.112022	192056300
711	2012-10-24	141.929993	142.100006	140.800003	141.020004	123.761017	120179400
712	2012-10-25	142.020004	142.279999	140.570007	141.429993	124.120773	134457400
713	2012-10-26	141.300003	141.839996	140.389999	141.350006	124.050598	146023500
714	2012-10-31	141.850006	142.029999	140.679993	141.350006	124.050598	103438500
715	2012-11-01	141.649994	143.009995	141.520004	142.830002	125.349434	100995600
716	2012-11-02	143.679993	143.720001	141.410004	141.559998	124.234871	137702200
717	2012-11-05	141.350006	142.169998	140.929993	141.850006	124.489380	98378500
718	2012-11-06	142.279999	143.520004	142.130005	142.960007	125.463516	107068100
719	2012-11-07	141.660004	141.679993	139.059998	139.720001	122.620102	264304500
720	2012-11-08	139.699997	140.410004	137.929993	138.039993	121.145691	181517300
721	2012-11-09	137.619995	139.440002	137.550003	138.160004	121.251007	201055300
722	2012-11-12	138.589996	138.809998	137.960007	138.270004	121.347534	97677500
723	2012-11-13	137.539993	139.250000	137.360001	137.789993	120.926262	123018300
724	2012-11-14	138.210007	138.429993	135.619995	135.929993	119.293907	191505000
725	2012-11-15	135.979996	136.490005	135.179993	135.699997	119.092064	178128400
726	2012-11-16	135.899994	136.639999	134.699997	136.369995	119.680099	239483900
727	2012-11-19	137.899994	139.149994	136.410004	139.130005	122.102287	151495800
728	2012-11-20	138.910004	139.419998	138.080002	139.190002	122.154938	119807400
729	2012-11-21	139.309998	139.570007	139.029999	139.449997	122.383141	81710800
730	2012-11-23	140.130005	141.399994	140.039993	141.350006	124.050598	65409200
731	2012-11-26	140.649994	141.360001	140.190002	141.050003	123.787323	100124400
732	2012-11-27	140.910004	141.389999	140.240005	140.330002	123.155396	128646200
733	2012-11-28	139.759995	141.539993	139.000000	141.460007	124.147133	177086500
734	2012-11-29	141.990005	142.509995	141.369995	142.119995	124.726334	151085900
735	2012-11-30	142.139999	142.419998	141.660004	142.149994	124.752670	136568300
736	2012-12-03	142.800003	142.919998	141.339996	141.449997	124.138336	124656300
737	2012-12-04	141.440002	141.869995	140.869995	141.250000	123.962852	127512200
738	2012-12-05	141.369995	142.160004	140.369995	141.500000	124.182228	147300500
739	2012-12-06	141.369995	142.039993	141.160004	141.979996	124.603470	103220600
740	2012-12-07	142.529999	142.690002	141.669998	142.410004	124.980865	108726400
741	2012-12-10	142.210007	142.809998	142.149994	142.470001	125.033501	98840700
742	2012-12-11	143.059998	144.110001	142.990005	143.440002	125.884819	152570400
743	2012-12-12	144.000000	144.550003	143.309998	143.509995	125.946182	145880100
744	2012-12-13	143.419998	143.830002	142.270004	142.630005	125.173958	135715000
745	2012-12-14	142.320007	142.580002	141.880005	142.100006	124.708794	137701700
746	2012-12-17	142.470001	143.850006	142.429993	143.770004	126.174423	143238200
747	2012-12-18	144.000000	145.500000	143.789993	145.369995	127.578613	177762800
748	2012-12-19	145.529999	145.580002	144.240005	144.289993	126.630760	150895400
749	2012-12-20	144.380005	145.139999	143.979996	145.119995	127.359161	168487000
750	2012-12-21	142.169998	144.089996	141.940002	142.789993	126.203148	245883800
751	2012-12-24	142.479996	142.559998	142.190002	142.350006	125.814247	53874600
752	2012-12-26	142.639999	142.710007	141.350006	141.750000	125.283943	106947700
753	2012-12-27	141.789993	142.080002	139.919998	141.559998	125.115967	167920600
754	2012-12-28	140.639999	141.419998	139.869995	140.029999	123.763733	148806700
755	2012-12-31	139.660004	142.559998	139.539993	142.410004	125.867302	243935200
756	2013-01-02	145.110001	146.149994	144.729996	146.059998	129.093277	192059000
757	2013-01-03	145.990005	146.369995	145.339996	145.729996	128.801620	144761800
758	2013-01-04	145.970001	146.610001	145.669998	146.369995	129.367279	116817700
759	2013-01-07	145.850006	146.110001	145.429993	145.970001	129.013733	110002500
760	2013-01-08	145.710007	145.910004	144.979996	145.550003	128.642517	121265100
761	2013-01-09	145.869995	146.320007	145.639999	145.919998	128.969528	90745600
762	2013-01-10	146.729996	147.089996	145.970001	147.080002	129.994797	130735400
763	2013-01-11	147.039993	147.149994	146.610001	147.070007	129.985947	113917300
764	2013-01-14	146.889999	147.070007	146.429993	146.970001	129.897583	89567200
765	2013-01-15	146.289993	147.210007	146.199997	147.070007	129.985947	93172600
766	2013-01-16	146.770004	147.279999	146.610001	147.050003	129.968292	104849500
767	2013-01-17	147.699997	148.419998	147.149994	148.000000	130.807907	133833500
768	2013-01-18	147.970001	148.490005	147.429993	148.330002	131.099579	169906000
769	2013-01-22	148.330002	149.130005	147.979996	149.130005	131.806625	111797300
770	2013-01-23	149.130005	149.500000	148.860001	149.369995	132.018753	104596100
771	2013-01-24	149.149994	150.139999	149.009995	149.410004	132.054153	146426400
772	2013-01-25	149.880005	150.250000	149.369995	150.250000	132.796570	147211600
773	2013-01-28	150.289993	150.330002	149.509995	150.070007	132.637451	113357700
774	2013-01-29	149.770004	150.850006	149.669998	150.660004	133.158920	105694400
775	2013-01-30	150.639999	150.940002	149.929993	150.070007	132.637451	137447700
776	2013-01-31	149.889999	150.380005	149.600006	149.699997	132.310455	108975800
777	2013-02-01	150.649994	151.419998	150.389999	151.240005	133.671555	131173000
778	2013-02-04	150.320007	151.270004	149.429993	149.539993	132.169006	159073600
779	2013-02-05	150.350006	151.479996	150.289993	151.050003	133.503616	113912400
780	2013-02-06	150.520004	151.259995	150.410004	151.160004	133.600861	138762800
781	2013-02-07	151.210007	151.350006	149.860001	150.960007	133.424103	162490000
782	2013-02-08	151.220001	151.889999	151.220001	151.800003	134.166489	103133700
783	2013-02-11	151.740005	151.899994	151.389999	151.770004	134.139984	73775000
784	2013-02-12	151.779999	152.300003	151.610001	152.020004	134.360931	65392700
785	2013-02-13	152.330002	152.610001	151.720001	152.149994	134.475845	82322600
786	2013-02-14	151.690002	152.470001	151.520004	152.289993	134.599564	80834300
787	2013-02-15	152.429993	152.589996	151.550003	152.110001	134.440491	215226500
788	2013-02-19	152.369995	153.279999	152.160004	153.250000	135.448074	95105400
789	2013-02-20	153.139999	153.190002	151.259995	151.339996	133.759933	160574800
790	2013-02-21	150.960007	151.419998	149.940002	150.419998	132.946854	183257000
791	2013-02-22	151.149994	151.889999	150.490005	151.889999	134.246033	106356600
792	2013-02-25	152.630005	152.860001	149.000000	149.000000	131.691757	245824800
793	2013-02-26	149.720001	150.199997	148.729996	150.020004	132.593307	186596200
794	2013-02-27	149.889999	152.330002	149.759995	151.910004	134.263718	150781900
795	2013-02-28	151.899994	152.869995	151.410004	151.610001	133.998611	126866000
796	2013-03-01	151.089996	152.339996	150.410004	152.110001	134.440491	170634800
797	2013-03-04	151.759995	152.919998	151.520004	152.919998	135.156403	99010200
798	2013-03-05	153.660004	154.699997	153.639999	154.289993	136.367249	121431900
799	2013-03-06	154.839996	154.919998	154.160004	154.500000	136.552826	94469900
800	2013-03-07	154.699997	154.979996	154.520004	154.779999	136.800339	86101400
801	2013-03-08	155.460007	155.649994	154.660004	155.440002	137.383698	123477800
802	2013-03-11	155.320007	156.039993	155.130005	156.029999	137.905136	83746800
803	2013-03-12	155.919998	156.100006	155.210007	155.679993	137.595764	105755800
804	2013-03-13	155.759995	156.119995	155.229996	155.899994	137.790237	92550900
805	2013-03-14	156.309998	156.800003	155.910004	156.729996	138.523804	126329900
806	2013-03-15	155.850006	156.039993	155.309998	155.830002	138.340942	138601100
807	2013-03-18	154.339996	155.639999	154.199997	154.970001	137.577515	126704300
808	2013-03-19	155.300003	155.509995	153.589996	154.610001	137.257889	167567300
809	2013-03-20	155.520004	155.949997	155.259995	155.690002	138.216644	113759300
810	2013-03-21	154.759995	155.639999	154.100006	154.360001	137.035919	128605000
811	2013-03-22	154.850006	155.600006	154.729996	155.600006	138.136780	111163600
812	2013-03-25	156.009995	156.270004	154.350006	154.949997	137.559692	151322300
813	2013-03-26	155.589996	156.229996	155.419998	156.190002	138.660522	86856600
814	2013-03-27	155.259995	156.240005	155.000000	156.190002	138.660522	99950600
815	2013-03-28	156.089996	156.850006	155.750000	156.669998	139.086655	102932800
816	2013-04-01	156.589996	156.910004	155.669998	156.050003	138.536224	99194100
817	2013-04-02	156.610001	157.210007	156.369995	156.820007	139.219818	101504300
818	2013-04-03	156.910004	157.029999	154.820007	155.229996	137.808289	154167400
819	2013-04-04	155.429993	156.169998	155.089996	155.860001	138.367523	131885000
820	2013-04-05	153.949997	155.350006	153.770004	155.160004	137.746140	159666000
821	2013-04-08	155.270004	156.220001	154.750000	156.210007	138.678284	86571200
822	2013-04-09	156.500000	157.320007	155.979996	156.750000	139.157715	101922200
823	2013-04-10	157.169998	158.869995	157.130005	158.669998	140.862198	135711100
824	2013-04-11	158.699997	159.710007	158.539993	159.190002	141.323868	110142500
825	2013-04-12	158.679993	159.039993	157.919998	158.800003	140.977600	116359900
826	2013-04-15	158.000000	158.130005	155.100006	155.119995	137.710632	217259000
827	2013-04-16	156.289993	157.490005	155.910004	157.410004	139.743622	147507800
828	2013-04-17	156.289993	156.320007	154.279999	155.110001	137.701797	226834800
829	2013-04-18	155.369995	155.410004	153.550003	154.139999	136.840607	167583200
830	2013-04-19	154.500000	155.550003	154.119995	155.479996	138.030182	149687600
831	2013-04-22	155.779999	156.539993	154.750000	156.169998	138.642822	106553500
832	2013-04-23	156.949997	157.929993	156.169998	157.779999	140.072083	166141300
833	2013-04-24	157.830002	158.300003	157.539993	157.880005	140.160873	96781200
834	2013-04-25	158.339996	159.270004	158.100006	158.520004	140.729050	131060600
835	2013-04-26	158.330002	158.600006	157.729996	158.240005	140.480469	95918800
836	2013-04-29	158.669998	159.649994	158.419998	159.300003	141.421494	88572800
837	2013-04-30	159.270004	159.720001	158.610001	159.679993	141.758835	116010700
838	2013-05-01	159.330002	159.410004	158.100006	158.279999	140.515976	138874200
839	2013-05-02	158.679993	159.889999	158.529999	159.750000	141.820999	96407600
840	2013-05-03	161.139999	161.880005	159.779999	161.369995	143.259201	144202300
841	2013-05-06	161.490005	162.009995	161.419998	161.779999	143.623138	66882100
842	2013-05-07	162.130005	162.649994	161.669998	162.600006	144.351151	90359200
843	2013-05-08	162.419998	163.389999	162.330002	163.339996	145.008072	97419200
844	2013-05-09	163.270004	163.699997	162.470001	162.880005	144.599716	106738600
845	2013-05-10	162.990005	163.550003	162.509995	163.410004	145.070221	103203000
846	2013-05-13	163.199997	163.809998	162.820007	163.539993	145.185577	81843200
847	2013-05-14	163.669998	165.350006	163.669998	165.229996	146.685989	119000900
848	2013-05-15	164.960007	166.449997	164.910004	166.119995	147.476059	120718500
849	2013-05-16	165.779999	166.360001	165.089996	165.339996	146.783585	109913600
850	2013-05-17	165.949997	167.039993	165.729996	166.940002	148.204071	129801000
851	2013-05-20	166.779999	167.580002	166.610001	166.929993	148.195190	85071200
852	2013-05-21	167.080002	167.800003	166.500000	167.169998	148.408188	95804200
853	2013-05-22	167.339996	169.070007	165.169998	165.929993	147.307358	244031800
854	2013-05-23	164.160004	165.910004	163.940002	165.449997	146.881256	211064400
855	2013-05-24	164.470001	165.380005	163.979996	165.309998	146.756989	151573900
856	2013-05-28	167.039993	167.779999	165.809998	166.300003	147.635880	143679800
857	2013-05-29	165.419998	165.800003	164.339996	165.220001	146.677078	160363400
858	2013-05-30	165.350006	166.589996	165.220001	165.830002	147.218643	107793800
859	2013-05-31	165.369995	166.309998	163.130005	163.449997	145.105698	176850100
860	2013-06-03	163.830002	164.460007	162.660004	164.350006	145.904724	168390700
861	2013-06-04	164.440002	165.100006	162.729996	163.559998	145.203400	157631500
862	2013-06-05	163.089996	163.419998	161.130005	161.270004	143.170380	211737800
863	2013-06-06	161.199997	162.740005	160.250000	162.729996	144.466568	200225500
864	2013-06-07	163.850006	164.949997	163.139999	164.800003	146.304199	188337800
865	2013-06-10	165.309998	165.399994	164.369995	164.800003	146.304199	105667100
866	2013-06-11	163.300003	164.539993	162.740005	163.100006	144.795029	159505400
867	2013-06-12	164.220001	164.389999	161.600006	161.750000	143.596527	177361500
868	2013-06-13	161.660004	164.500000	161.300003	164.210007	145.780441	163587800
869	2013-06-14	164.029999	164.669998	162.910004	163.179993	144.866058	141197500
870	2013-06-17	164.289993	165.220001	163.220001	164.440002	145.984634	136295600
871	2013-06-18	164.529999	165.990005	164.520004	165.740005	147.138733	114695600
872	2013-06-19	165.600006	165.889999	163.380005	163.449997	145.105698	206149500
873	2013-06-20	161.860001	163.470001	158.979996	159.399994	141.510269	321255900
874	2013-06-21	159.639999	159.759995	157.470001	159.070007	141.964523	271956800
875	2013-06-24	157.410004	158.429993	155.729996	157.059998	140.170670	222329000
876	2013-06-25	158.479996	160.100006	157.419998	158.570007	141.518326	162262200
877	2013-06-26	159.869995	160.500000	159.250000	160.139999	142.919479	134848000
878	2013-06-27	161.100006	161.820007	160.949997	161.080002	143.758392	129483700
879	2013-06-28	160.630005	161.399994	159.860001	160.419998	143.169388	160402900
880	2013-07-01	161.259995	162.479996	161.080002	161.360001	144.008301	131954800
881	2013-07-02	161.119995	162.300003	160.500000	161.210007	143.874359	154863700
882	2013-07-03	160.479996	161.770004	160.220001	161.279999	143.936890	75216400
883	2013-07-05	162.470001	163.080002	161.300003	163.020004	145.489746	122416900
884	2013-07-08	163.860001	164.389999	163.080002	163.949997	146.319763	108092500
885	2013-07-09	164.979996	165.330002	164.270004	165.130005	147.372879	119298000
886	2013-07-10	164.970001	165.750000	164.630005	165.190002	147.426422	121410100
887	2013-07-11	167.110001	167.610001	165.179993	167.440002	149.434494	135592200
888	2013-07-12	167.389999	167.929993	167.130005	167.509995	149.496948	104212700
889	2013-07-15	167.970001	168.389999	167.679993	168.149994	150.068115	69450600
890	2013-07-16	168.259995	168.360001	167.070007	167.520004	149.505890	88702100
891	2013-07-17	168.160004	168.479996	167.729996	167.949997	149.889633	92873900
892	2013-07-18	168.309998	169.270004	168.199997	168.869995	150.710693	103620100
893	2013-07-19	168.520004	169.229996	168.309998	169.169998	150.978439	103831700
894	2013-07-22	169.410004	169.740005	169.009995	169.500000	151.272964	79428600
895	2013-07-23	169.800003	169.830002	169.050003	169.139999	150.951645	80829700
896	2013-07-24	169.789993	169.860001	168.179993	168.520004	150.398376	112914000
897	2013-07-25	168.220001	169.080002	167.940002	168.929993	150.764252	111088600
898	2013-07-26	168.220001	169.160004	167.520004	169.110001	150.924881	107814600
899	2013-07-29	168.679993	169.059998	168.110001	168.589996	150.460800	79695000
900	2013-07-30	169.100006	169.279999	168.190002	168.589996	150.460800	85209600
901	2013-07-31	168.940002	169.850006	168.490005	168.710007	150.567886	142388700
902	2013-08-01	169.990005	170.809998	169.899994	170.660004	152.308197	110438400
903	2013-08-02	170.279999	170.970001	170.050003	170.949997	152.567017	91116700
904	2013-08-05	170.570007	170.960007	170.350006	170.699997	152.343887	54072700
905	2013-08-06	170.369995	170.740005	169.350006	169.729996	151.478195	87495000
906	2013-08-07	169.190002	169.429993	168.550003	169.179993	150.987396	84854700
907	2013-08-08	169.979996	170.179993	168.929993	169.800003	151.540695	102181300
908	2013-08-09	169.580002	170.100006	168.720001	169.309998	151.103363	91757700
909	2013-08-12	168.460007	169.309998	168.380005	169.110001	150.924881	68593300
910	2013-08-13	169.410004	169.899994	168.410004	169.610001	151.371124	80806000
911	2013-08-14	169.529999	169.800003	168.699997	168.740005	150.594696	79829200
912	2013-08-15	167.410004	167.429993	166.089996	166.380005	148.488480	152931800
913	2013-08-16	166.059998	166.630005	165.500000	165.830002	147.997620	130868200
914	2013-08-19	165.639999	166.210007	164.759995	164.770004	147.051559	96437600
915	2013-08-20	165.039993	166.199997	164.860001	165.580002	147.774490	89294400
916	2013-08-21	165.119995	166.029999	164.190002	164.559998	146.864182	159530500
917	2013-08-22	164.899994	166.300003	164.889999	166.059998	148.202881	101471400
918	2013-08-23	166.550003	166.830002	165.770004	166.619995	148.702652	90888900
919	2013-08-26	166.789993	167.300003	165.889999	166.000000	148.149323	89702100
920	2013-08-27	164.360001	166.000000	163.210007	163.330002	145.766449	158619400
921	2013-08-28	163.259995	164.490005	163.050003	163.910004	146.284088	108113000
922	2013-08-29	163.550003	165.039993	163.399994	164.169998	146.516098	119200500
923	2013-08-30	164.509995	164.529999	163.169998	163.649994	146.052032	134928900
924	2013-09-03	165.229996	165.580002	163.699997	164.389999	146.712448	142375100
925	2013-09-04	164.429993	166.029999	164.130005	165.750000	147.926193	97389400
926	2013-09-05	165.850006	166.399994	165.729996	165.960007	148.113693	63090500
927	2013-09-06	166.509995	166.979996	164.479996	166.039993	148.185028	159756500
928	2013-09-09	166.449997	167.729996	166.449997	167.630005	149.604019	87559300
929	2013-09-10	168.639999	168.899994	168.259995	168.869995	150.710693	105847200
930	2013-09-11	168.639999	169.399994	168.350006	169.399994	151.183701	94545900
931	2013-09-12	169.339996	169.559998	168.720001	168.949997	150.782120	83209000
932	2013-09-13	169.130005	169.460007	168.740005	169.330002	151.121246	72727800
933	2013-09-16	171.160004	171.240005	170.039993	170.309998	151.995819	106299200
934	2013-09-17	170.460007	171.110001	170.460007	171.070007	152.674164	82523300
935	2013-09-18	171.009995	173.520004	170.580002	173.050003	154.441223	203460600
936	2013-09-19	173.520004	173.600006	172.589996	172.759995	154.182404	146616900
937	2013-09-20	172.330002	172.330002	170.580002	170.720001	153.104385	132867100
938	2013-09-23	170.490005	170.649994	169.389999	169.929993	152.395889	104616500
939	2013-09-24	169.899994	170.529999	169.210007	169.529999	152.037155	106333100
940	2013-09-25	169.639999	169.979996	168.889999	169.039993	151.597733	117306500
941	2013-09-26	169.320007	170.169998	169.050003	169.690002	152.180710	77146900
942	2013-09-27	168.839996	169.139999	168.470001	168.910004	151.481140	99141800
943	2013-09-30	167.479996	168.539993	167.149994	168.009995	150.673996	143937000
944	2013-10-01	168.139999	169.500000	167.970001	169.339996	151.866791	127160000
945	2013-10-02	168.350006	169.339996	167.830002	169.179993	151.723297	113350000
946	2013-10-03	168.789993	168.940002	166.839996	167.619995	150.324249	176698000
947	2013-10-04	167.750000	169.059998	167.529999	168.889999	151.463211	96878000
948	2013-10-07	167.419998	168.449997	167.250000	167.429993	150.153885	96295000
949	2013-10-08	167.399994	167.619995	165.360001	165.479996	148.405029	178015000
950	2013-10-09	165.800003	166.199997	164.529999	165.600006	148.512680	168973000
951	2013-10-10	167.289993	169.259995	167.229996	169.169998	151.714310	195955000
952	2013-10-11	168.910004	170.320007	168.770004	170.259995	152.691833	105040000
953	2013-10-14	169.210007	171.080002	169.080002	170.940002	153.301666	112106000
954	2013-10-15	170.509995	171.149994	169.470001	169.699997	152.189606	155485000
955	2013-10-16	170.720001	172.160004	170.639999	172.070007	154.315094	161676000
956	2013-10-17	171.369995	173.320007	171.339996	173.220001	155.346405	129389000
957	2013-10-18	173.860001	174.509995	173.509995	174.389999	156.395691	138316000
958	2013-10-21	174.449997	174.750000	174.009995	174.399994	156.404663	104104000
959	2013-10-22	174.910004	175.929993	174.429993	175.410004	157.310440	126663000
960	2013-10-23	174.809998	174.889999	173.960007	174.570007	156.557129	105484000
961	2013-10-24	174.919998	175.369995	174.509995	175.149994	157.077301	70350000
962	2013-10-25	175.509995	176.000000	175.169998	175.949997	157.794785	93625000
963	2013-10-28	175.889999	176.470001	175.699997	176.229996	158.045822	84979000
964	2013-10-29	176.630005	177.240005	176.380005	177.169998	158.888855	87401000
965	2013-10-30	177.380005	177.509995	175.660004	176.289993	158.099625	140002000
966	2013-10-31	176.149994	176.889999	175.529999	175.789993	157.651260	133795000
967	2013-11-01	176.020004	176.610001	175.220001	176.210007	158.027924	142805000
968	2013-11-04	176.690002	176.899994	175.979996	176.830002	158.583954	85677000
969	2013-11-05	176.139999	176.750000	175.570007	176.270004	158.081711	85825000
970	2013-11-06	177.029999	177.500000	176.539993	177.169998	158.888855	87348000
971	2013-11-07	177.500000	177.639999	174.759995	174.929993	156.880005	157000000
972	2013-11-08	174.869995	177.309998	174.850006	177.289993	158.996414	136713000
973	2013-11-11	177.119995	177.529999	176.910004	177.320007	159.023361	62614000
974	2013-11-12	176.940002	177.360001	176.369995	176.960007	158.700485	83990000
975	2013-11-13	176.089996	178.429993	176.089996	178.380005	159.973984	103844000
976	2013-11-14	178.539993	179.419998	178.250000	179.270004	160.772156	103435000
977	2013-11-15	179.559998	180.119995	179.330002	180.050003	161.471680	102818000
978	2013-11-18	180.350006	180.500000	179.020004	179.419998	160.906662	104796000
979	2013-11-19	179.330002	179.869995	178.720001	179.029999	160.556900	93891000
980	2013-11-20	179.389999	179.929993	177.979996	178.470001	160.054672	124909000
981	2013-11-21	178.970001	180.050003	178.860001	179.910004	161.346115	92841000
982	2013-11-22	179.979996	180.830002	179.770004	180.809998	162.153244	81296000
983	2013-11-25	181.130005	181.169998	180.369995	180.630005	161.991791	79486000
984	2013-11-26	180.720001	181.220001	180.410004	180.679993	162.036652	86994000
985	2013-11-27	180.869995	181.240005	180.649994	181.119995	162.431229	58800000
986	2013-11-29	181.320007	181.750000	180.800003	181.000000	162.323685	55870900
987	2013-12-02	181.089996	181.429993	180.250000	180.529999	161.902130	99726000
988	2013-12-03	179.940002	180.389999	179.169998	179.750000	161.202621	116563000
989	2013-12-04	179.100006	180.479996	178.350006	179.729996	161.184662	123033000
990	2013-12-05	179.410004	179.740005	178.770004	178.940002	160.476212	106934000
991	2013-12-06	180.669998	181.110001	180.149994	180.940002	162.269852	127728000
992	2013-12-09	181.470001	181.669998	181.160004	181.399994	162.682358	70124000
993	2013-12-10	180.979996	181.360001	180.639999	180.750000	162.099426	80976000
994	2013-12-11	180.820007	180.850006	178.500000	178.720001	160.278915	130591000
995	2013-12-12	178.639999	178.860001	177.759995	178.130005	159.749802	115565000
996	2013-12-13	178.500000	178.660004	177.770004	178.110001	159.731857	107808000
997	2013-12-16	178.949997	179.809998	178.899994	179.220001	160.727341	96195000
998	2013-12-17	179.380005	179.410004	178.250000	178.649994	160.216141	89886000
999	2013-12-18	178.919998	181.729996	177.320007	181.699997	162.951385	234906000
1000	2013-12-19	181.179993	181.699997	180.710007	181.490005	162.763123	136531200
1001	2013-12-20	180.690002	181.990005	180.570007	181.559998	163.710114	197087000
1002	2013-12-23	182.449997	182.639999	182.070007	182.529999	164.584717	85598000
1003	2013-12-24	182.539993	183.009995	182.529999	182.929993	164.945404	45368800
1004	2013-12-26	183.339996	183.960007	183.320007	183.860001	165.783966	63365000
1005	2013-12-27	184.100006	184.179993	183.660004	183.850006	165.774918	61814000
1006	2013-12-30	183.869995	184.020004	183.580002	183.820007	165.747894	56857000
1007	2013-12-31	184.070007	184.690002	183.929993	184.690002	166.532364	86119900
1008	2014-01-02	183.979996	184.070007	182.479996	182.919998	164.936356	119636900
1009	2014-01-03	183.229996	183.600006	182.630005	182.889999	164.909332	81390600
1010	2014-01-06	183.490005	183.559998	182.080002	182.360001	164.431412	108028200
1011	2014-01-07	183.089996	183.789993	182.949997	183.479996	165.441299	86144200
1012	2014-01-08	183.449997	183.830002	182.889999	183.520004	165.477417	96582300
1013	2014-01-09	184.110001	184.130005	182.800003	183.639999	165.585587	90683400
1014	2014-01-10	183.949997	184.220001	183.009995	184.139999	166.036469	102026400
1015	2014-01-13	183.669998	184.179993	181.339996	181.690002	163.827286	149892000
1016	2014-01-14	182.289993	183.770004	181.949997	183.669998	165.612671	105016100
1017	2014-01-15	184.100006	184.940002	183.710007	184.660004	166.505310	98525800
1018	2014-01-16	184.279999	184.660004	183.830002	184.419998	166.288895	72290600
1019	2014-01-17	184.100006	184.449997	183.320007	183.639999	165.585587	107848700
1020	2014-01-21	184.699997	184.770004	183.050003	184.179993	166.072495	88621200
1021	2014-01-22	184.490005	184.570007	183.910004	184.300003	166.180710	61270900
1022	2014-01-23	183.369995	183.399994	181.820007	182.789993	164.819107	132496900
1023	2014-01-24	181.600006	181.660004	178.830002	178.889999	161.302551	208677100
1024	2014-01-27	179.059998	179.520004	177.119995	178.009995	160.509094	180843100
1025	2014-01-28	178.139999	179.300003	178.119995	179.070007	161.464844	110463200
1026	2014-01-29	177.580002	178.550003	176.880005	177.350006	159.913971	216597300
1027	2014-01-30	178.830002	179.809998	178.259995	179.229996	161.609161	118938100
1028	2014-01-31	177.009995	179.289993	176.919998	178.179993	160.662384	194677900
1029	2014-02-03	177.970001	178.369995	173.830002	174.169998	157.046600	254837100
1030	2014-02-04	174.949997	175.839996	174.110001	175.389999	158.146698	165012400
1031	2014-02-05	174.779999	175.559998	173.710007	175.169998	157.948303	164230500
1032	2014-02-06	175.580002	177.479996	175.220001	177.479996	160.031219	132877600
1033	2014-02-07	178.309998	179.869995	177.729996	179.679993	162.014938	170787200
1034	2014-02-10	179.699997	180.070007	179.210007	180.009995	162.312469	92218800
1035	2014-02-11	180.160004	182.440002	180.039993	181.979996	164.088776	117814100
1036	2014-02-12	182.250000	182.830002	181.710007	182.070007	164.169952	94717700
1037	2014-02-13	180.839996	183.199997	180.830002	183.009995	165.017517	100542200
1038	2014-02-14	182.839996	184.360001	182.669998	184.020004	165.928207	96498400
1039	2014-02-18	184.179993	184.490005	183.649994	184.240005	166.126602	80460900
1040	2014-02-19	183.759995	184.949997	182.869995	183.020004	165.026550	126524300
1041	2014-02-20	183.270004	184.520004	182.600006	184.100006	166.000366	104998100
1042	2014-02-21	184.449997	184.889999	183.800003	183.889999	165.811005	118116400
1043	2014-02-24	184.279999	186.149994	184.199997	184.910004	166.730759	114063900
1044	2014-02-25	185.059998	185.589996	184.229996	184.839996	166.667603	117085000
1045	2014-02-26	185.110001	185.600006	184.330002	184.850006	166.676636	98677200
1046	2014-02-27	184.580002	185.869995	184.369995	185.820007	167.551270	93880800
1047	2014-02-28	185.789993	187.149994	185.050003	186.289993	167.975037	150842000
1048	2014-03-03	184.649994	185.449997	183.750000	184.979996	166.793854	167748500
1049	2014-03-04	186.789993	187.979996	186.750000	187.580002	169.138214	167545900
1050	2014-03-05	187.740005	188.070007	187.449997	187.750000	169.291519	88376900
1051	2014-03-06	188.210007	188.610001	187.779999	188.179993	169.679260	82516500
1052	2014-03-07	188.960007	188.960007	187.429993	188.259995	169.751389	114513500
1053	2014-03-10	187.970001	188.229996	187.080002	188.160004	169.661179	74939200
1054	2014-03-11	188.440002	188.710007	186.800003	187.229996	168.822647	99009100
1055	2014-03-12	186.320007	187.350006	185.899994	187.279999	168.867706	104824400
1056	2014-03-13	187.839996	187.990005	184.660004	185.179993	166.974182	155014300
1057	2014-03-14	184.850006	185.800003	184.440002	184.660004	166.505310	153919600
1058	2014-03-17	185.589996	186.770004	185.509995	186.330002	168.011124	98359500
1059	2014-03-18	186.710007	187.910004	186.509995	187.660004	169.210342	101804600
1060	2014-03-19	187.679993	187.940002	185.470001	186.660004	168.308655	176267300
1061	2014-03-20	186.250000	187.889999	185.919998	187.750000	169.291519	117241000
1062	2014-03-21	187.710007	189.020004	186.029999	186.199997	168.634583	163128000
1063	2014-03-24	186.839996	187.070007	184.619995	185.429993	167.937164	121411000
1064	2014-03-25	186.369995	186.940002	185.270004	186.309998	168.734207	103852000
1065	2014-03-26	187.039993	187.339996	184.919998	184.970001	167.520584	119843000
1066	2014-03-27	184.750000	185.339996	183.899994	184.580002	167.167389	142383000
1067	2014-03-28	185.110001	186.419998	185.000000	185.490005	167.991547	101642000
1068	2014-03-31	186.669998	187.300003	185.520004	187.009995	169.368149	99745000
1069	2014-04-01	187.619995	188.360001	187.000000	188.250000	170.491180	89193000
1070	2014-04-02	188.490005	189.130005	188.139999	188.880005	171.061722	78774000
1071	2014-04-03	189.169998	189.220001	188.050003	188.630005	170.835327	77435000
1072	2014-04-04	189.660004	189.699997	186.100006	186.399994	168.815704	169381000
1073	2014-04-07	185.949997	186.259995	183.960007	184.339996	166.950043	140803000
1074	2014-04-08	184.259995	185.399994	183.589996	185.100006	167.638336	112660000
1075	2014-04-09	185.600006	187.149994	185.059998	187.089996	169.440613	100254000
1076	2014-04-10	187.080002	187.169998	182.929993	183.160004	165.881363	172959000
1077	2014-04-11	182.139999	183.419998	181.309998	181.509995	164.387024	167251000
1078	2014-04-14	182.929993	183.369995	181.440002	182.940002	165.682068	132382000
1079	2014-04-15	183.320007	184.330002	181.509995	184.199997	166.823227	157093000
1080	2014-04-16	185.470001	186.139999	184.649994	186.130005	168.571167	105197000
1081	2014-04-17	185.880005	186.910004	185.559998	186.389999	168.806641	105255000
1082	2014-04-21	186.440002	187.100006	186.210007	187.039993	169.395294	68329000
1083	2014-04-22	187.229996	188.399994	187.130005	187.889999	170.165146	85790000
1084	2014-04-23	187.820007	187.919998	187.300003	187.449997	169.766647	73869000
1085	2014-04-24	188.369995	188.389999	186.929993	187.830002	170.110825	88170000
1086	2014-04-25	187.220001	187.330002	185.869995	186.289993	168.716080	100380000
1087	2014-04-28	187.050003	187.690002	184.960007	186.880005	169.250412	135121000
1088	2014-04-29	187.479996	188.039993	187.080002	187.750000	170.038345	84098000
1089	2014-04-30	187.440002	188.500000	187.179993	188.309998	170.545532	101508000
1090	2014-05-01	188.220001	188.839996	187.729996	188.330002	170.563644	93019000
1091	2014-05-02	188.309998	189.139999	187.779999	188.059998	170.319092	98122000
1092	2014-05-05	187.139999	188.550003	186.619995	188.419998	170.645126	75883000
1093	2014-05-06	188.000000	188.130005	186.740005	186.779999	169.159851	85454000
1094	2014-05-07	187.410004	187.970001	186.009995	187.880005	170.156097	106500000
1095	2014-05-08	187.710007	189.050003	187.080002	187.679993	169.974930	93618000
1096	2014-05-09	187.710007	188.039993	186.830002	187.960007	170.228516	83679000
1097	2014-05-12	188.800003	189.880005	188.000000	189.789993	171.885910	86940000
1098	2014-05-13	190.039993	190.419998	189.770004	189.960007	172.039856	66454000
1099	2014-05-14	189.789993	189.880005	188.789993	189.059998	171.224747	72367000
1100	2014-05-15	188.679993	188.720001	186.479996	187.399994	169.721359	154956000
1101	2014-05-16	187.509995	188.130005	186.720001	188.050003	170.310059	97458000
1102	2014-05-19	187.690002	188.889999	187.520004	188.740005	170.934937	63839000
1103	2014-05-20	188.649994	188.669998	187.070007	187.550003	169.857224	111644000
1104	2014-05-21	188.089996	189.220001	188.059998	189.130005	171.288147	89093000
1105	2014-05-22	189.179993	189.979996	188.860001	189.589996	171.704788	61549000
1106	2014-05-23	189.759995	190.479996	189.589996	190.350006	172.393112	61092800
1107	2014-05-27	191.059998	191.580002	190.949997	191.520004	173.452682	72010000
1108	2014-05-28	191.520004	191.820007	191.059998	191.380005	173.325912	66723000
1109	2014-05-29	191.820007	192.399994	191.330002	192.369995	174.222534	64377000
1110	2014-05-30	192.190002	192.800003	192.029999	192.679993	174.503281	76316000
1111	2014-06-02	192.949997	192.990005	191.970001	192.899994	174.702545	64656000
1112	2014-06-03	192.429993	192.899994	192.250000	192.800003	174.611954	65047000
1113	2014-06-04	192.470001	193.300003	192.270004	193.190002	174.965164	55529000
1114	2014-06-05	193.410004	194.649994	192.699997	194.449997	176.106277	92103000
1115	2014-06-06	194.869995	195.429993	194.779999	195.380005	176.948563	78696000
1116	2014-06-09	195.350006	196.050003	195.169998	195.580002	177.129730	65119000
1117	2014-06-10	195.339996	195.639999	194.919998	195.600006	177.147797	57129000
1118	2014-06-11	194.899994	195.119995	194.479996	194.919998	176.531906	68772000
1119	2014-06-12	194.690002	194.800003	193.110001	193.539993	175.282135	106350000
1120	2014-06-13	193.919998	194.320007	193.300003	194.130005	175.816513	82017000
1121	2014-06-16	193.889999	194.699997	193.660004	194.289993	175.961349	87424000
1122	2014-06-17	194.020004	194.970001	193.809998	194.830002	176.450424	84834000
1123	2014-06-18	194.830002	196.369995	194.399994	196.259995	177.745529	105267000
1124	2014-06-19	196.429993	196.600006	195.800003	196.479996	177.944763	85929000
1125	2014-06-20	196.029999	196.100006	195.699997	195.940002	178.305786	100587000
1126	2014-06-23	195.990005	196.050003	195.520004	195.880005	178.251190	70611000
1127	2014-06-24	195.529999	196.500000	194.479996	194.699997	177.177353	96237000
1128	2014-06-25	194.289993	195.779999	194.250000	195.580002	177.978210	82782000
1129	2014-06-26	195.610001	195.630005	194.130005	195.440002	177.850784	84312000
1130	2014-06-27	194.979996	195.880005	194.889999	195.820007	178.196579	71445100
1131	2014-06-30	195.699997	196.169998	195.529999	195.720001	178.105576	70201200
1132	2014-07-01	196.199997	197.630005	196.130005	197.029999	179.297668	90470000
1133	2014-07-02	197.050003	197.479996	196.960007	197.229996	179.479660	52475000
1134	2014-07-03	197.789993	198.289993	197.639999	198.199997	180.362350	52938800
1135	2014-07-07	197.820007	197.979996	197.220001	197.509995	179.734497	61696000
1136	2014-07-08	197.149994	197.220001	195.759995	196.240005	178.578766	108143000
1137	2014-07-09	196.729996	197.300003	196.309998	197.119995	179.379578	72992000
1138	2014-07-10	195.220001	196.860001	195.059998	196.339996	178.669769	99040000
1139	2014-07-11	196.220001	196.750000	195.779999	196.610001	178.915512	64243000
1140	2014-07-14	197.610001	197.860001	197.440002	197.600006	179.816391	58658000
1141	2014-07-15	197.720001	198.100006	196.360001	197.229996	179.479660	111307000
1142	2014-07-16	198.110001	198.259995	197.419998	197.960007	180.143967	79986400
1143	2014-07-17	197.350006	198.100006	195.429993	195.710007	178.096512	145398000
1144	2014-07-18	196.350006	197.910004	196.240005	197.710007	179.916458	124330000
1145	2014-07-21	197.089996	197.500000	196.429993	197.339996	179.579758	67592000
1146	2014-07-22	198.009995	198.559998	197.869995	198.199997	180.362350	67678000
1147	2014-07-23	198.500000	198.850006	198.100006	198.639999	180.762772	65612000
1148	2014-07-24	198.830002	199.059998	198.449997	198.649994	180.771896	56888000
1149	2014-07-25	198.089996	198.259995	197.330002	197.720001	179.925583	76837000
1150	2014-07-28	197.759995	198.089996	196.619995	197.800003	179.998367	69259000
1151	2014-07-29	198.169998	198.449997	196.919998	196.949997	179.224869	80466000
1152	2014-07-30	197.649994	197.910004	196.160004	196.979996	179.252197	104222000
1153	2014-07-31	195.610001	195.779999	192.970001	193.089996	175.712265	183479000
1154	2014-08-01	192.559998	193.759995	191.570007	192.500000	175.175385	189261000
1155	2014-08-04	192.869995	194.300003	192.050003	193.889999	176.440308	91340000
1156	2014-08-05	193.100006	193.600006	191.309998	192.009995	174.729431	152690000
1157	2014-08-06	191.110001	192.889999	191.080002	192.070007	174.784042	94818000
1158	2014-08-07	192.940002	193.130005	190.550003	191.029999	173.837677	135733000
1159	2014-08-08	191.460007	193.369995	190.949997	193.240005	175.848770	117014000
1160	2014-08-11	193.970001	194.660004	193.710007	193.800003	176.358383	74544000
1161	2014-08-12	193.610001	194.149994	192.940002	193.529999	176.112686	73632000
1162	2014-08-13	194.289993	195.059998	193.960007	194.839996	177.304764	69047000
1163	2014-08-14	195.160004	195.759995	194.979996	195.759995	178.141937	57371000
1164	2014-08-15	196.470001	196.649994	194.309998	195.720001	178.105576	139951000
1165	2014-08-18	196.800003	197.449997	196.690002	197.360001	179.597977	75424000
1166	2014-08-19	197.839996	198.539993	197.440002	198.389999	180.535263	59135000
1167	2014-08-20	198.119995	199.160004	198.080002	198.919998	181.017578	72763000
1168	2014-08-21	199.089996	199.759995	198.929993	199.500000	181.545349	67791000
1169	2014-08-22	199.339996	199.690002	198.740005	199.190002	181.263290	76107000
1170	2014-08-25	200.139999	200.589996	199.149994	200.199997	182.182388	63855000
1171	2014-08-26	200.330002	200.820007	200.279999	200.330002	182.300690	47298000
1172	2014-08-27	200.429993	200.570007	199.940002	200.250000	182.227921	47874000
1173	2014-08-28	199.589996	200.270004	199.389999	200.139999	182.127777	58330000
1174	2014-08-29	200.449997	200.729996	199.820007	200.710007	182.646484	65907000
1175	2014-09-02	200.970001	201.000000	199.860001	200.610001	182.555466	72426000
1176	2014-09-03	201.380005	201.410004	200.220001	200.500000	182.455399	57462000
1177	2014-09-04	200.839996	201.580002	199.660004	200.210007	182.191467	85236000
1178	2014-09-05	200.169998	201.190002	199.410004	201.110001	183.010452	102177000
1179	2014-09-08	200.919998	201.210007	200.000000	200.589996	182.537277	64146000
1180	2014-09-09	200.410004	200.550003	198.910004	199.320007	181.381607	88591000
1181	2014-09-10	199.429993	200.199997	198.770004	200.070007	182.064102	67251000
1182	2014-09-11	199.270004	200.330002	199.119995	200.300003	182.273392	66774400
1183	2014-09-12	200.100006	200.119995	198.559998	199.130005	181.208664	117409300
1184	2014-09-15	199.160004	199.320007	198.380005	198.979996	181.072159	76401000
1185	2014-09-16	198.610001	200.839996	198.500000	200.479996	182.437164	116201000
1186	2014-09-17	200.770004	201.679993	199.750000	200.750000	182.682892	151266000
1187	2014-09-18	201.360001	201.850006	201.100006	201.820007	183.656586	94990000
1188	2014-09-19	201.520004	201.899994	200.289993	200.699997	183.491257	121649000
1189	2014-09-22	200.350006	200.380005	198.729996	199.149994	182.074188	125553000
1190	2014-09-23	198.429993	199.259995	197.949997	198.009995	181.031921	111393000
1191	2014-09-24	198.039993	199.690002	197.520004	199.559998	182.449020	107276000
1192	2014-09-25	199.039993	199.050003	196.270004	196.339996	179.505051	150300000
1193	2014-09-26	196.699997	198.389999	196.419998	197.899994	180.931366	103547000
1194	2014-09-29	196.199997	197.889999	196.050003	197.539993	180.602203	95112000
1195	2014-09-30	197.690002	198.300003	196.610001	197.020004	180.126862	131302000
1196	2014-10-01	196.699997	196.770004	193.910004	194.350006	177.685776	177798000
1197	2014-10-02	194.179993	195.059998	192.350006	194.380005	177.713165	157285000
1198	2014-10-03	195.679993	196.940002	195.080002	196.520004	179.669708	121569000
1199	2014-10-06	197.339996	197.600006	195.580002	196.289993	179.459396	104778000
1200	2014-10-07	195.279999	195.720001	193.220001	193.259995	176.689209	147913000
1201	2014-10-08	193.369995	196.919998	192.360001	196.639999	179.779404	186461000
1202	2014-10-09	196.330002	196.600006	192.580002	192.740005	176.213806	210705000
1203	2014-10-10	192.690002	193.649994	190.490005	190.539993	174.202469	221909000
1204	2014-10-13	190.460007	191.149994	187.300003	187.410004	171.340805	230939000
1205	2014-10-14	188.419998	189.820007	187.039993	187.699997	171.605942	215847000
1206	2014-10-15	185.160004	187.690002	181.919998	186.429993	170.444794	380715000
1207	2014-10-16	183.059998	187.580002	182.889999	186.270004	170.298569	270391000
1208	2014-10-17	188.419998	189.750000	187.619995	188.470001	172.309937	214625000
1209	2014-10-20	188.130005	190.449997	188.070007	190.300003	173.983002	130011000
1210	2014-10-21	191.679993	194.199997	191.479996	194.070007	177.429764	154949000
1211	2014-10-22	194.410004	194.910004	192.610001	192.690002	176.168045	151822000
1212	2014-10-23	194.619995	196.199997	194.259995	194.929993	178.216034	154944000
1213	2014-10-24	195.250000	196.490005	194.490005	196.429993	179.587402	117927000
1214	2014-10-27	195.729996	196.449997	195.029999	196.160004	179.340530	82954000
1215	2014-10-28	196.820007	198.419998	196.729996	198.410004	181.397629	106736000
1216	2014-10-29	198.550003	199.119995	196.800003	198.110001	181.123352	142557000
1217	2014-10-30	197.580002	199.949997	197.399994	199.380005	182.284424	113330000
1218	2014-10-31	201.779999	201.820007	200.770004	201.660004	184.368958	146903000
1219	2014-11-03	201.919998	202.449997	201.309998	201.770004	184.469543	93600000
1220	2014-11-04	201.229996	201.600006	200.059998	201.070007	183.829575	93343000
1221	2014-11-05	202.539993	202.589996	201.449997	202.339996	184.990662	91709000
1222	2014-11-06	202.389999	203.259995	201.639999	203.149994	185.731186	107089000
1223	2014-11-07	203.169998	203.600006	202.610001	203.339996	185.904907	89540000
1224	2014-11-10	203.380005	204.039993	203.130005	203.979996	186.490036	66319000
1225	2014-11-11	204.059998	204.309998	203.649994	204.179993	186.672882	54499400
1226	2014-11-12	203.350006	204.240005	203.309998	203.960007	186.471771	90120300
1227	2014-11-13	204.160004	204.830002	203.210007	204.190002	186.682022	85357900
1228	2014-11-14	204.100006	204.490005	203.720001	204.240005	186.727737	80417500
1229	2014-11-17	203.850006	204.580002	203.649994	204.369995	186.846573	80441000
1230	2014-11-18	204.440002	205.919998	204.440002	205.550003	187.925415	76068100
1231	2014-11-19	205.309998	205.550003	204.300003	205.220001	187.623718	82373000
1232	2014-11-20	204.259995	205.710007	204.179993	205.580002	187.952805	72840300
1233	2014-11-21	207.639999	207.839996	205.979996	206.679993	188.958527	142327300
1234	2014-11-24	207.169998	207.389999	206.910004	207.259995	189.488770	65880800
1235	2014-11-25	207.539993	207.789993	206.800003	207.110001	189.351669	79108300
1236	2014-11-26	207.289993	207.759995	207.029999	207.639999	189.836197	62167800
1237	2014-11-28	207.490005	207.869995	206.910004	207.199997	189.433945	57890100
1238	2014-12-01	206.399994	206.539993	205.380005	205.759995	188.117416	103968400
1239	2014-12-02	205.809998	207.339996	205.779999	207.089996	189.333359	74507200
1240	2014-12-03	207.300003	208.149994	207.100006	207.889999	190.064804	68952000
1241	2014-12-04	207.539993	208.270004	206.699997	207.660004	189.854523	91316600
1242	2014-12-05	207.869995	208.470001	207.550003	208.000000	190.165314	91025500
1243	2014-12-08	207.520004	208.119995	205.929993	206.610001	188.894531	108588200
1244	2014-12-09	204.369995	206.600006	203.910004	206.470001	188.766541	125180100
1245	2014-12-10	205.910004	205.979996	202.929993	203.160004	185.740387	159856400
1246	2014-12-11	203.880005	206.190002	203.710007	204.190002	186.682022	159012800
1247	2014-12-12	202.639999	203.820007	200.850006	200.889999	183.664963	202330200
1248	2014-12-15	201.979996	202.529999	198.779999	199.509995	182.403336	189965800
1249	2014-12-16	198.580002	202.399994	197.860001	197.910004	180.940491	259543800
1250	2014-12-17	198.440002	202.339996	198.289993	201.789993	184.487778	253910100
1251	2014-12-18	204.740005	212.970001	203.919998	206.779999	189.049957	257633900
1252	2014-12-19	206.429993	207.330002	205.610001	206.520004	189.854279	245084600
1253	2014-12-22	206.750000	207.470001	206.460007	207.470001	190.727615	148318900
1254	2014-12-23	208.169998	208.229996	207.399994	207.750000	190.984985	122167900
1255	2014-12-24	208.020004	208.339996	207.720001	207.770004	191.003418	42963400
1256	2014-12-26	208.309998	208.850006	208.250000	208.440002	191.619354	57326700
1257	2014-12-29	208.220001	208.970001	208.139999	208.720001	191.876709	79643900
1258	2014-12-30	208.210007	208.369995	207.509995	207.600006	190.847137	73540800
1259	2014-12-31	207.990005	208.190002	205.389999	205.539993	188.953339	130333800
1260	2015-01-02	206.380005	206.880005	204.179993	205.429993	188.852234	121465900
1261	2015-01-05	204.169998	204.369995	201.350006	201.720001	185.441605	169632600
1262	2015-01-06	202.089996	202.720001	198.860001	199.820007	183.694977	209151400
1263	2015-01-07	201.419998	202.720001	200.880005	202.309998	185.983978	125346700
1264	2015-01-08	204.009995	206.160004	203.990005	205.899994	189.284317	147217800
1265	2015-01-09	206.399994	206.419998	203.509995	204.250000	187.767456	150812300
1266	2015-01-12	204.410004	204.600006	201.919998	202.649994	186.296539	144396100
1267	2015-01-13	204.119995	205.479996	200.509995	202.080002	185.772598	214553300
1268	2015-01-14	199.649994	201.100006	198.570007	200.860001	184.651016	192991100
1269	2015-01-15	201.630005	202.009995	198.880005	199.020004	182.959518	176613900
1270	2015-01-16	198.770004	201.820007	198.550003	201.630005	185.358871	211879600
1271	2015-01-20	202.399994	202.720001	200.169998	202.059998	185.754150	129466200
1272	2015-01-21	201.500000	203.660004	200.940002	203.080002	186.691849	122942700
1273	2015-01-22	203.990005	206.259995	202.330002	206.100006	189.468185	174356000
1274	2015-01-23	205.789993	206.100006	204.809998	204.970001	188.429352	115637000
1275	2015-01-26	204.710007	205.559998	203.850006	205.449997	188.870605	92009700
1276	2015-01-27	202.970001	204.119995	201.740005	202.740005	186.379318	134044600
1277	2015-01-28	204.169998	204.289993	199.910004	200.139999	183.989105	168514300
1278	2015-01-29	200.380005	202.300003	198.679993	201.990005	185.689850	173585400
1279	2015-01-30	200.570007	202.169998	199.130005	199.449997	183.354767	197729700
1280	2015-02-02	200.050003	202.029999	197.860001	201.919998	185.625473	163107000
1281	2015-02-03	203.000000	204.850006	202.550003	204.839996	188.309845	122416200
1282	2015-02-04	203.919998	205.380005	203.509995	204.059998	187.592804	134306700
1283	2015-02-05	204.860001	206.300003	204.770004	206.119995	189.486526	97953200
1284	2015-02-06	206.559998	207.240005	204.919998	205.550003	188.962540	119694900
1285	2015-02-09	204.770004	205.639999	204.139999	204.630005	188.116760	87219000
1286	2015-02-10	205.880005	207.119995	204.679993	206.809998	190.120880	96164200
1287	2015-02-11	206.610001	207.449997	205.830002	206.929993	190.231171	91087800
1288	2015-02-12	207.889999	208.990005	206.970001	208.919998	192.060577	97545900
1289	2015-02-13	209.070007	209.839996	208.759995	209.779999	192.851196	93670400
1290	2015-02-17	209.399994	210.320007	209.100006	210.110001	193.154541	76968200
1291	2015-02-18	209.660004	210.220001	209.339996	210.130005	193.172974	74848400
1292	2015-02-19	209.410004	210.419998	209.240005	209.979996	193.035049	91462500
1293	2015-02-20	209.479996	211.330002	208.729996	211.240005	194.193375	140896400
1294	2015-02-23	210.940002	211.210007	210.479996	211.210007	194.165817	74411100
1295	2015-02-24	211.119995	212.050003	210.759995	211.809998	194.717361	70943200
1296	2015-02-25	211.660004	212.240005	211.220001	211.630005	194.551895	73061700
1297	2015-02-26	211.520004	211.710007	210.649994	211.380005	194.322052	72697900
1298	2015-02-27	211.259995	211.580002	210.600006	210.660004	193.660187	108076000
1299	2015-03-02	210.779999	212.059998	210.720001	211.990005	194.882874	87491400
1300	2015-03-03	211.470001	212.050003	210.080002	211.119995	194.083038	110325800
1301	2015-03-04	210.399994	210.490005	209.059998	210.229996	193.264908	105665800
1302	2015-03-05	209.419998	210.800003	209.850006	210.460007	193.476303	76873000
1303	2015-03-06	210.460007	210.460007	207.100006	207.500000	190.755188	188128000
1304	2015-03-09	207.740005	208.789993	207.550003	208.360001	191.545776	89818900
1305	2015-03-10	206.710007	206.809998	204.929993	204.979996	188.438507	153901500
1306	2015-03-11	205.289993	205.500000	204.399994	204.500000	187.997238	110145700
1307	2015-03-12	205.259995	207.179993	205.199997	207.100006	190.387466	93993500
1308	2015-03-13	206.770004	207.929993	204.580002	205.830002	189.219955	162410900
1309	2015-03-16	206.710007	208.690002	205.860001	208.580002	191.748032	136099200
1310	2015-03-17	207.690002	208.419998	206.979996	207.960007	191.178085	91167100
1311	2015-03-18	207.389999	211.270004	206.619995	210.460007	193.476303	220171200
1312	2015-03-19	209.960007	210.470001	209.029999	209.500000	192.593811	117917300
1313	2015-03-20	209.710007	211.020004	209.490005	210.410004	194.293594	177715100
1314	2015-03-23	210.419998	211.110001	210.000000	210.000000	193.915024	71310300
1315	2015-03-24	209.850006	210.399994	208.740005	208.820007	192.825363	77805300
1316	2015-03-25	209.070007	209.350006	205.710007	205.759995	189.999786	159521700
1317	2015-03-26	204.960007	206.369995	204.119995	205.270004	189.547302	153067200
1318	2015-03-27	205.130005	205.949997	204.899994	205.740005	189.981308	109352100
1319	2015-03-30	205.740005	208.610001	206.960007	208.250000	192.299042	96180400
1320	2015-03-31	207.259995	208.100006	206.360001	206.429993	190.618439	126768700
1321	2015-04-01	206.429993	206.429993	204.509995	205.699997	189.944336	132644700
1322	2015-04-02	205.619995	206.979996	205.399994	206.440002	190.627686	86900900
1323	2015-04-06	206.440002	208.449997	205.210007	207.830002	191.911209	114368200
1324	2015-04-07	207.860001	208.759995	207.240005	207.279999	191.403336	81236300
1325	2015-04-08	207.550003	208.509995	207.080002	207.979996	192.049667	89351900
1326	2015-04-09	207.779999	209.179993	207.190002	208.899994	192.899231	85548900
1327	2015-04-10	209.199997	210.089996	208.960007	210.039993	193.951889	72722900
1328	2015-04-13	209.869995	210.630005	209.029999	209.089996	193.074707	74436600
1329	2015-04-14	208.850006	209.710007	208.100006	209.490005	193.444061	73013500
1330	2015-04-15	210.050003	211.039993	209.949997	210.429993	194.312042	99529300
1331	2015-04-16	210.029999	210.979996	209.789993	210.369995	194.256653	68934900
1332	2015-04-17	208.940002	209.229996	207.009995	207.949997	192.022003	191113200
1333	2015-04-20	209.059998	210.250000	208.960007	209.850006	193.776489	82969100
1334	2015-04-21	210.669998	210.860001	209.240005	209.600006	193.545654	72559800
1335	2015-04-22	210.009995	210.850006	208.899994	210.630005	194.496765	78264600
1336	2015-04-23	210.149994	211.940002	210.009995	211.160004	194.986145	102585900
1337	2015-04-24	211.660004	211.970001	211.110001	211.649994	195.438599	61327400
1338	2015-04-27	212.330002	212.479996	210.539993	210.770004	194.626022	79358100
1339	2015-04-28	210.740005	211.500000	209.330002	211.440002	195.244736	86863500
1340	2015-04-29	211.440002	211.440002	209.600006	210.570007	194.441315	125684900
1341	2015-04-30	209.880005	210.350006	207.619995	208.460007	192.492935	161304900
1342	2015-05-01	209.399994	210.770004	209.279999	210.720001	194.579849	103399700
1343	2015-05-04	211.229996	212.020004	211.100006	211.320007	195.133881	70927200
1344	2015-05-05	211.029999	211.460007	208.729996	208.899994	192.899231	113326200
1345	2015-05-06	209.559998	209.929993	206.759995	208.039993	192.105087	135060200
1346	2015-05-07	207.919998	209.380005	207.520004	208.869995	192.871552	88244900
1347	2015-05-08	210.880005	211.860001	210.779999	211.619995	195.410919	155877300
1348	2015-05-11	211.570007	211.889999	210.520004	210.610001	194.478302	75708100
1349	2015-05-12	209.610001	210.630005	208.619995	209.979996	193.896515	119727600
1350	2015-05-13	210.470001	211.220001	209.740005	210.020004	193.933487	94667900
1351	2015-05-14	211.240005	212.320007	210.910004	212.210007	195.955719	95934000
1352	2015-05-15	212.440002	212.610001	211.860001	212.440002	196.168091	76510100
1353	2015-05-18	212.240005	213.399994	212.160004	213.100006	196.777573	72785600
1354	2015-05-19	213.240005	213.570007	212.690002	213.029999	196.712906	72114600
1355	2015-05-20	213.149994	213.779999	212.500000	212.880005	196.574402	76857500
1356	2015-05-21	212.710007	213.750000	212.509995	213.500000	197.146927	64764600
1357	2015-05-22	213.039993	213.539993	212.910004	212.990005	196.675980	57433500
1358	2015-05-26	212.399994	212.910004	210.199997	210.699997	194.561401	124308600
1359	2015-05-27	211.250000	212.979996	210.759995	212.699997	196.408203	93214000
1360	2015-05-28	212.330002	212.589996	211.630005	212.460007	196.186539	74974600
1361	2015-05-29	212.380005	212.429993	210.820007	211.139999	194.967712	111964800
1362	2015-06-01	211.940002	212.339996	210.619995	211.570007	195.364731	93338800
1363	2015-06-02	211.020004	212.190002	210.270004	211.360001	195.170853	89527800
1364	2015-06-03	212.000000	212.669998	211.330002	211.919998	195.687958	87820900
1365	2015-06-04	211.070007	211.860001	209.750000	210.130005	194.035034	151882800
1366	2015-06-05	209.949997	210.580002	208.979996	209.770004	193.702621	121704700
1367	2015-06-08	209.639999	209.820007	208.389999	208.419998	192.455994	85339800
1368	2015-06-09	208.449997	209.100006	207.690002	208.449997	192.483749	105034700
1369	2015-06-10	209.369995	211.410004	209.300003	210.960007	194.801468	134551300
1370	2015-06-11	211.479996	212.089996	211.199997	211.649994	195.438599	73876400
1371	2015-06-12	210.639999	211.479996	209.679993	209.929993	193.850388	135382400
1372	2015-06-15	208.639999	209.449997	207.789993	209.100006	193.083969	124384200
1373	2015-06-16	208.929993	210.350006	208.720001	210.250000	194.145859	85308200
1374	2015-06-17	210.589996	211.320007	209.360001	210.589996	194.459778	126708600
1375	2015-06-18	211.309998	213.339996	210.630005	212.710007	196.417419	165867900
1376	2015-06-19	211.460007	211.550003	210.360001	210.809998	195.610214	130478700
1377	2015-06-22	211.910004	212.589996	211.639999	211.889999	196.612335	70696000
1378	2015-06-23	212.139999	212.440002	211.570007	212.050003	196.760788	68476800
1379	2015-06-24	211.720001	212.169998	210.470001	210.509995	195.331833	92307300
1380	2015-06-25	211.100006	211.250000	209.770004	209.830002	194.700867	97107400
1381	2015-06-26	210.289993	210.580002	209.160004	209.899994	194.765823	104174800
1382	2015-06-29	208.050003	209.830002	205.330002	205.470001	190.655243	202621300
1383	2015-06-30	207.259995	207.320007	205.279999	205.889999	191.044968	182925100
1384	2015-07-01	207.729996	208.029999	206.559998	207.570007	192.603836	135979900
1385	2015-07-02	208.070007	208.270004	206.809998	207.320007	192.371857	104373700
1386	2015-07-06	205.770004	207.649994	205.529999	206.669998	191.768707	117975400
1387	2015-07-07	206.960007	208.169998	204.110001	208.009995	193.012085	173820200
1388	2015-07-08	206.419998	206.759995	204.250000	204.529999	189.783005	164020100
1389	2015-07-09	207.039993	207.350006	204.770004	204.800003	190.033524	144113100
1390	2015-07-10	207.289993	207.979996	204.949997	207.479996	192.520294	129456900
1391	2015-07-13	208.990005	209.899994	208.940002	209.759995	194.635910	106069400
1392	2015-07-14	209.720001	211.050003	209.649994	210.720001	195.526703	81709600
1393	2015-07-15	210.729996	211.279999	210.039993	210.630005	195.443222	97914100
1394	2015-07-16	211.869995	212.300003	211.580002	212.270004	196.964966	106683300
1395	2015-07-17	212.289993	212.550003	211.800003	212.470001	197.150528	89030000
1396	2015-07-20	212.750000	213.179993	212.210007	212.619995	197.289703	65523100
1397	2015-07-21	212.429993	212.740005	211.389999	211.759995	196.491730	77965000
1398	2015-07-22	210.929993	211.770004	210.889999	211.289993	196.055603	88667900
1399	2015-07-23	211.529999	211.649994	209.750000	210.139999	194.988495	90509100
1400	2015-07-24	210.300003	210.369995	207.600006	207.940002	192.947144	117755000
1401	2015-07-27	208.000000	208.000000	206.259995	206.740005	191.833664	132361100
1402	2015-07-28	207.789993	209.500000	206.800003	209.309998	194.218353	123544800
1403	2015-07-29	209.479996	211.039993	209.309998	210.770004	195.573105	105791300
1404	2015-07-30	210.160004	211.020004	209.419998	210.820007	195.619522	91304400
1405	2015-07-31	211.419998	211.449997	210.160004	210.449997	195.276169	103266900
1406	2015-08-03	210.460007	210.529999	208.649994	209.729996	194.608093	113965700
1407	2015-08-04	209.699997	210.250000	208.800003	209.320007	194.227600	81820800
1408	2015-08-05	210.449997	211.309998	209.729996	210.100006	194.951416	85786800
1409	2015-08-06	210.289993	210.419998	207.649994	208.350006	193.327576	116030800
1410	2015-08-07	208.160004	208.339996	206.869995	207.919998	192.928589	117858000
1411	2015-08-10	209.279999	210.669998	209.279999	210.630005	195.443222	80270700
1412	2015-08-11	208.970001	209.470001	207.759995	208.660004	193.615204	117481700
1413	2015-08-12	207.110001	209.139999	205.360001	208.919998	193.856445	172123700
1414	2015-08-13	208.729996	209.550003	208.009995	208.699997	193.652359	89383300
1415	2015-08-14	208.429993	209.509995	208.259995	209.360001	194.264786	69387000
1416	2015-08-17	208.710007	210.589996	208.160004	210.559998	195.378235	79072600
1417	2015-08-18	210.259995	210.679993	209.699997	209.929993	194.793686	71692700
1418	2015-08-19	209.089996	210.009995	207.350006	208.279999	193.262634	172946000
1419	2015-08-20	206.509995	208.289993	203.899994	204.009995	189.300507	194327900
1420	2015-08-21	201.729996	203.940002	197.520004	197.630005	183.380508	346588500
1421	2015-08-24	197.630005	197.630005	182.399994	189.550003	175.883118	507244300
1422	2015-08-25	195.429993	195.449997	186.919998	187.229996	173.730392	369833100
1423	2015-08-26	192.080002	194.789993	188.369995	194.679993	180.643188	339257000
1424	2015-08-27	197.020004	199.419998	195.210007	199.160004	184.800201	274143900
1425	2015-08-28	198.500000	199.839996	197.919998	199.240005	184.874420	160414400
1426	2015-08-31	198.110001	199.130005	197.009995	197.539993	183.296997	154471400
1427	2015-09-01	193.119995	194.770004	190.729996	191.770004	177.943024	256000400
1428	2015-09-02	194.619995	195.460007	192.419998	195.410004	181.320587	160269300
1429	2015-09-03	196.259995	198.050003	194.960007	195.649994	181.543274	152087800
1430	2015-09-04	192.850006	193.860001	191.610001	192.589996	178.703903	207081000
1431	2015-09-08	195.940002	197.610001	195.169998	197.460007	183.222778	116025700
1432	2015-09-09	199.320007	199.470001	194.350006	194.759995	180.717438	140901400
1433	2015-09-10	194.559998	197.220001	194.250000	195.850006	181.728851	158611100
1434	2015-09-11	195.380005	196.820007	194.529999	196.740005	182.554703	119691200
1435	2015-09-14	196.949997	197.009995	195.429993	195.979996	181.849472	79452000
1436	2015-09-15	196.610001	198.990005	195.960007	198.449997	184.141388	108455800
1437	2015-09-16	198.820007	200.410004	198.410004	200.139999	185.709534	99581600
1438	2015-09-17	200.020004	202.889999	199.279999	199.699997	185.301239	276046600
1439	2015-09-18	195.710007	198.679993	194.960007	195.360001	182.217133	213315400
1440	2015-09-21	196.440002	197.679993	195.210007	196.440002	183.224487	105726200
1441	2015-09-22	193.880005	194.460007	192.559998	193.899994	180.855392	153890900
1442	2015-09-23	194.110001	194.669998	192.910004	193.600006	180.575546	92790600
1443	2015-09-24	192.149994	193.449997	190.559998	192.929993	179.950607	159378800
1444	2015-09-25	194.639999	195.000000	191.809998	192.869995	179.894653	155054800
1445	2015-09-28	191.779999	191.910004	187.639999	187.910004	175.268356	178515900
1446	2015-09-29	188.270004	189.740005	186.929993	188.080002	175.426910	159045600
1447	2015-09-30	190.369995	191.830002	189.440002	191.589996	178.700760	152593200
1448	2015-10-01	192.080002	192.490005	189.820007	192.130005	179.204468	131079000
1449	2015-10-02	189.770004	195.029999	189.119995	195.000000	181.881378	211003300
1450	2015-10-05	196.460007	198.740005	196.330002	198.470001	185.117889	126320800
1451	2015-10-06	198.309998	198.979996	197.000000	197.789993	184.483643	110274500
1452	2015-10-07	198.899994	199.830002	197.479996	199.410004	185.994690	124307300
1453	2015-10-08	198.949997	201.550003	198.589996	201.210007	187.673615	153055200
1454	2015-10-09	201.380005	201.899994	200.580002	201.330002	187.785507	107069200
1455	2015-10-12	201.419998	201.759995	200.910004	201.520004	187.962769	56395600
1456	2015-10-13	200.649994	202.160004	200.050003	200.250000	186.778168	88038700
1457	2015-10-14	200.179993	200.869995	198.940002	199.289993	185.882736	99106200
1458	2015-10-15	200.080002	202.360001	199.639999	202.350006	188.736893	134142200
1459	2015-10-16	202.830002	203.289993	201.919998	203.270004	189.595016	114580100
1460	2015-10-19	202.500000	203.369995	202.130005	203.369995	189.688278	76523900
1461	2015-10-20	202.850006	203.839996	202.550003	203.110001	189.445755	78448500
1462	2015-10-21	203.610001	203.789993	201.649994	201.850006	188.270508	102038000
1463	2015-10-22	202.979996	205.509995	201.850006	205.210007	191.404465	174911700
1464	2015-10-23	207.250000	207.949997	206.300003	207.520004	193.559082	144442300
1465	2015-10-26	207.300003	207.369995	206.559998	206.990005	193.064743	69033000
1466	2015-10-27	206.199997	207.000000	205.789993	206.570007	192.673004	77905800
1467	2015-10-28	207.000000	208.979996	206.210007	208.940002	194.883545	135906700
1468	2015-10-29	208.350006	209.270004	208.210007	208.889999	194.836914	84727800
1469	2015-10-30	209.059998	209.440002	207.740005	207.929993	193.941513	131076900
1470	2015-11-02	208.320007	210.619995	208.169998	210.389999	196.236008	86270800
1471	2015-11-03	209.970001	211.660004	209.699997	211.000000	196.804932	95246100
1472	2015-11-04	211.350006	211.500000	209.720001	210.380005	196.226669	90967700
1473	2015-11-05	210.429993	210.979996	209.089996	210.149994	196.012131	78408700
1474	2015-11-06	209.740005	210.320007	208.460007	210.039993	195.909561	110471500
1475	2015-11-09	209.309998	209.490005	206.949997	208.080002	194.081406	131008700
1476	2015-11-10	207.509995	208.600006	207.190002	208.559998	194.529099	75874600
1477	2015-11-11	208.880005	208.940002	207.660004	207.740005	193.764313	67846000
1478	2015-11-12	206.500000	207.059998	204.820007	204.839996	191.059372	121315200
1479	2015-11-13	204.350006	204.669998	202.440002	202.539993	188.914139	153577100
1480	2015-11-16	202.320007	205.690002	202.179993	205.619995	191.786911	117645200
1481	2015-11-17	205.990005	207.039993	204.880005	205.470001	191.647003	121123700
1482	2015-11-18	206.039993	208.899994	205.990005	208.729996	194.687683	121342500
1483	2015-11-19	208.589996	209.050003	208.199997	208.550003	194.519821	88220500
1484	2015-11-20	209.449997	210.119995	208.860001	209.309998	195.228653	94011500
1485	2015-11-23	209.380005	209.979996	208.520004	209.070007	195.004837	64931200
1486	2015-11-24	207.869995	209.830002	207.410004	209.350006	195.265991	98874400
1487	2015-11-25	209.500000	209.740005	209.009995	209.320007	195.237976	51980100
1488	2015-11-27	209.429993	209.800003	208.860001	209.559998	195.461838	37317800
1489	2015-11-30	209.750000	209.889999	208.559998	208.690002	194.650360	112822700
1490	2015-12-01	209.440002	210.820007	209.110001	210.679993	196.506485	97858400
1491	2015-12-02	210.619995	211.000000	208.229996	208.529999	194.501129	108441300
1492	2015-12-03	208.830002	209.149994	204.750000	205.610001	191.777588	166224200
1493	2015-12-04	205.610001	209.970001	205.610001	209.619995	195.517807	192913900
1494	2015-12-07	209.229996	209.729996	207.199997	208.350006	194.333267	102027100
1495	2015-12-08	206.490005	208.289993	205.779999	206.949997	193.027420	103372400
1496	2015-12-09	206.190002	208.679993	204.179993	205.339996	191.525742	162401500
1497	2015-12-10	205.419998	207.429993	205.139999	205.869995	192.020081	115196800
1498	2015-12-11	203.350006	204.139999	201.509995	201.880005	188.298538	211173300
1499	2015-12-14	202.070007	203.050003	199.949997	202.899994	189.249878	176235400
1500	2015-12-15	204.699997	206.110001	202.869995	205.029999	191.236588	154069600
1501	2015-12-16	206.369995	208.389999	204.800003	208.029999	194.034760	197017000
1502	2015-12-17	208.399994	208.479996	204.839996	204.860001	191.078033	173092500
1503	2015-12-18	202.770004	202.929993	199.830002	200.020004	187.673584	251393500
1504	2015-12-21	201.410004	201.880005	200.089996	201.669998	189.221710	99094300
1505	2015-12-22	202.720001	203.850006	201.550003	203.500000	190.938751	103602200
1506	2015-12-23	204.690002	206.070007	204.580002	206.020004	193.303223	110987200
1507	2015-12-24	205.720001	206.330002	205.419998	205.679993	192.984161	48542200
1508	2015-12-28	204.860001	205.259995	203.940002	205.210007	192.543167	64967100
1509	2015-12-29	206.509995	207.789993	206.470001	207.399994	194.598053	92640700
1510	2015-12-30	207.110001	207.210007	205.759995	205.929993	193.218750	63317700
1511	2015-12-31	205.130005	205.889999	203.869995	203.869995	191.285904	114877900
1512	2016-01-04	200.490005	201.029999	198.589996	201.020004	188.611862	222353500
1513	2016-01-05	201.399994	201.899994	200.050003	201.360001	188.930862	110845800
1514	2016-01-06	198.339996	200.059998	197.600006	198.820007	186.547623	152112600
1515	2016-01-07	195.330002	197.440002	193.589996	194.050003	182.072052	213436100
1516	2016-01-08	195.190002	195.850006	191.580002	191.919998	180.073517	209817200
1517	2016-01-11	193.009995	193.410004	189.820007	192.110001	180.251831	185113200
1518	2016-01-12	193.820007	194.550003	191.139999	193.660004	181.706116	172330500
1519	2016-01-13	194.449997	194.860001	188.380005	188.830002	177.174271	221168900
1520	2016-01-14	189.550003	193.259995	187.660004	191.929993	180.082916	240795600
1521	2016-01-15	186.770004	188.759995	185.520004	187.809998	176.217224	324846400
1522	2016-01-19	189.960007	190.110001	186.199997	188.059998	176.451797	195244400
1523	2016-01-20	185.029999	187.500000	181.020004	185.649994	174.190552	286547800
1524	2016-01-21	186.210007	188.869995	184.639999	186.690002	175.166336	195772900
1525	2016-01-22	189.779999	190.759995	188.880005	190.520004	178.759949	168319600
1526	2016-01-25	189.919998	190.149994	187.410004	187.639999	176.057709	130371700
1527	2016-01-26	188.419998	190.529999	188.020004	190.199997	178.459686	137269900
1528	2016-01-27	189.580002	191.559998	187.059998	188.130005	176.517456	185681700
1529	2016-01-28	189.960007	190.199997	187.160004	189.110001	177.437012	143798800
1530	2016-01-29	190.020004	193.880005	189.880005	193.720001	181.762436	210529300
1531	2016-02-01	192.529999	194.580002	191.839996	193.649994	181.696747	136061600
1532	2016-02-02	191.960007	191.970001	189.539993	190.160004	178.422195	182564900
1533	2016-02-03	191.410004	191.779999	187.100006	191.300003	179.491806	205054900
1534	2016-02-04	190.710007	192.750000	189.960007	191.600006	179.773300	136318100
1535	2016-02-05	190.990005	191.669998	187.199997	187.949997	176.348541	180788300
1536	2016-02-08	185.770004	186.119995	182.800003	185.419998	173.974731	191526700
1537	2016-02-09	183.360001	186.940002	183.199997	185.429993	173.984131	176478700
1538	2016-02-10	186.410004	188.339996	185.119995	185.270004	173.834000	148214100
1539	2016-02-11	182.339996	184.100006	181.089996	182.860001	171.572784	219058900
1540	2016-02-12	184.960007	186.649994	183.960007	186.630005	175.110077	127632400
1541	2016-02-16	188.770004	189.809998	187.630005	189.779999	178.065643	120250700
1542	2016-02-17	191.160004	193.320007	191.009995	192.880005	180.974274	136009500
1543	2016-02-18	193.199997	193.270004	191.720001	192.089996	180.233032	102343000
1544	2016-02-19	191.169998	192.179993	190.449997	192.000000	180.148605	114793000
1545	2016-02-22	193.869995	194.949997	193.789993	194.779999	182.756973	103640300
1546	2016-02-23	194.000000	194.320007	192.179993	192.320007	180.448868	111455300
1547	2016-02-24	190.630005	193.529999	189.320007	193.199997	181.274536	150812200
1548	2016-02-25	193.729996	195.550003	192.830002	195.539993	183.470047	107512400
1549	2016-02-26	196.570007	196.679993	194.899994	195.089996	183.047852	129833700
1550	2016-02-29	195.110001	196.229996	193.330002	193.559998	181.612305	125918100
1551	2016-03-01	195.009995	198.210007	194.449997	198.110001	185.881454	141799700
1552	2016-03-02	197.740005	199.059998	197.250000	199.000000	186.716522	102415000
1553	2016-03-03	198.789993	199.800003	198.110001	199.779999	187.448380	94146200
1554	2016-03-04	200.009995	201.350006	199.029999	200.429993	188.058258	129293600
1555	2016-03-07	199.339996	201.070007	199.250000	200.589996	188.208344	100219000
1556	2016-03-08	199.320007	199.919998	198.210007	198.399994	186.153534	123974900
1557	2016-03-09	199.360001	199.789993	198.429993	199.380005	187.073059	94801200
1558	2016-03-10	199.960007	201.070007	197.380005	199.539993	187.223145	153608200
1559	2016-03-11	201.259995	202.809998	199.520004	202.759995	190.244400	137964500
1560	2016-03-14	202.160004	203.039993	201.770004	202.500000	190.000488	73612000
1561	2016-03-15	201.360001	202.529999	201.050003	202.169998	189.690826	93169100
1562	2016-03-16	201.600006	203.820007	201.550003	203.339996	190.788605	129303200
1563	2016-03-17	203.240005	205.229996	202.770004	204.630005	191.999008	134278500
1564	2016-03-18	204.169998	204.779999	203.800003	204.380005	192.753128	138372400
1565	2016-03-21	204.070007	204.940002	203.800003	204.669998	193.026611	72926700
1566	2016-03-22	203.759995	205.229996	203.570007	204.559998	192.922882	97471900
1567	2016-03-23	204.110001	204.330002	203.009995	203.210007	191.649689	81052500
1568	2016-03-24	202.000000	203.160004	201.740005	203.119995	191.564804	84360900
1569	2016-03-28	203.610001	203.860001	202.710007	203.240005	191.677994	62408200
1570	2016-03-29	202.759995	205.250000	202.399994	205.119995	193.451004	90418600
1571	2016-03-30	206.300003	206.869995	205.589996	206.020004	194.299835	86365300
1572	2016-03-31	205.910004	206.410004	205.330002	205.520004	193.828278	94584100
1573	2016-04-01	204.350006	207.139999	203.979996	206.919998	195.148621	114423500
1574	2016-04-04	206.830002	207.070007	205.889999	206.250000	194.516769	63497000
1575	2016-04-05	204.669998	206.259995	203.889999	204.190002	192.573914	99662200
1576	2016-04-06	204.190002	206.490005	203.979996	206.419998	194.677063	89889800
1577	2016-04-07	205.139999	205.559998	203.089996	203.949997	192.347565	113859000
1578	2016-04-08	205.339996	205.850006	203.869995	204.500000	192.866302	95040600
1579	2016-04-11	205.250000	206.070007	203.910004	204.020004	192.413589	83757500
1580	2016-04-12	204.220001	206.250000	203.699997	205.919998	194.205505	110162100
1581	2016-04-13	207.000000	208.100006	206.839996	208.000000	196.167191	96336400
1582	2016-04-14	208.070007	208.600006	207.600006	208.009995	196.176605	60422700
1583	2016-04-15	208.009995	208.169998	207.399994	207.779999	195.959671	75761600
1584	2016-04-18	207.779999	209.279999	207.000000	209.240005	197.336624	75277700
1585	2016-04-19	209.740005	210.199997	208.940002	209.899994	197.959091	88316100
1586	2016-04-20	209.949997	210.919998	209.389999	210.100006	198.147720	81100300
1587	2016-04-21	210.119995	210.250000	208.649994	208.970001	197.082016	85695000
1588	2016-04-22	208.550003	209.289993	207.910004	208.970001	197.082016	99251700
1589	2016-04-25	208.259995	208.660004	207.539993	208.610001	196.742477	66166500
1590	2016-04-26	209.039993	209.520004	208.360001	208.919998	197.034836	75864200
1591	2016-04-27	208.470001	209.809998	208.050003	209.350006	197.440399	77329400
1592	2016-04-28	208.460007	209.759995	206.960007	207.449997	195.648468	97216200
1593	2016-04-29	206.720001	207.130005	205.029999	206.330002	194.592209	142424100
1594	2016-05-02	206.919998	208.179993	206.410004	207.970001	196.138870	62188000
1595	2016-05-03	206.520004	206.800003	205.279999	206.160004	194.431854	106422100
1596	2016-05-04	204.990005	205.850006	204.419998	205.009995	193.347290	92243800
1597	2016-05-05	205.559998	205.979996	204.470001	204.970001	193.309555	67619200
1598	2016-05-06	204.059998	205.770004	203.880005	205.720001	194.016907	89315000
1599	2016-05-09	205.570007	206.399994	205.360001	205.889999	194.177200	74374900
1600	2016-05-10	206.720001	208.470001	206.639999	208.449997	196.591568	74236100
1601	2016-05-11	207.910004	208.539993	206.500000	206.500000	194.752502	81727000
1602	2016-05-12	207.289993	207.490005	205.369995	206.559998	194.809082	89586300
1603	2016-05-13	206.210007	206.860001	204.380005	204.759995	193.111496	96474600
1604	2016-05-16	204.960007	207.339996	204.889999	206.779999	195.016541	77486800
1605	2016-05-17	206.460007	206.800003	204.229996	204.850006	193.196396	114924900
1606	2016-05-18	204.440002	206.300003	203.630005	204.910004	193.252975	123493400
1607	2016-05-19	204.059998	204.539993	202.779999	204.199997	192.583344	115430500
1608	2016-05-20	204.919998	206.100006	204.860001	205.490005	193.799973	104990400
1609	2016-05-23	205.509995	205.839996	204.990005	205.210007	193.535873	58117700
1610	2016-05-24	206.169998	208.240005	206.139999	207.869995	196.044556	93537800
1611	2016-05-25	208.669998	209.770004	207.869995	209.279999	197.374359	76621400
1612	2016-05-26	209.440002	209.710007	208.970001	209.339996	197.430954	53087800
1613	2016-05-27	209.529999	210.250000	209.470001	210.240005	198.279755	64211200
1614	2016-05-31	210.559998	210.690002	209.179993	209.839996	197.902527	109879400
1615	2016-06-01	209.119995	210.479996	208.889999	210.270004	198.308075	69936200
1616	2016-06-02	209.800003	210.929993	209.240005	210.910004	198.911652	60661400
1617	2016-06-03	210.250000	210.690002	208.860001	210.279999	198.317490	101757100
1618	2016-06-06	210.699997	211.770004	210.509995	211.350006	199.326599	64887000
1619	2016-06-07	211.529999	212.339996	211.500000	211.679993	199.637802	60974800
1620	2016-06-08	211.839996	212.520004	211.690002	212.369995	200.288589	66170900
1621	2016-06-09	211.509995	212.220001	211.190002	212.080002	200.015076	73786900
1622	2016-06-10	210.460007	210.860001	209.429993	210.070007	198.119431	113829200
1623	2016-06-13	209.360001	210.369995	208.350006	208.449997	196.591568	117751200
1624	2016-06-14	208.000000	208.740005	206.919998	208.039993	196.204895	125059300
1625	2016-06-15	208.039993	209.360001	207.529999	207.750000	195.931381	109124500
1626	2016-06-16	207.750000	208.570007	205.589996	208.369995	196.516113	149533100
1627	2016-06-17	207.169998	207.199997	205.750000	206.520004	195.784683	117055700
1628	2016-06-20	208.820007	209.610001	207.750000	207.850006	197.045532	82789600
1629	2016-06-21	208.300003	208.919998	207.779999	208.440002	197.604874	72461700
1630	2016-06-22	208.649994	209.500000	207.929993	208.100006	197.282547	95560500
1631	2016-06-23	209.809998	210.869995	209.270004	210.809998	199.851669	102731400
1632	2016-06-24	203.630005	210.850006	202.720001	203.240005	192.675186	333444400
1633	2016-06-27	201.589996	201.600006	198.649994	199.600006	189.224411	230775800
1634	2016-06-28	201.479996	203.229996	201.119995	203.199997	192.637253	159382400
1635	2016-06-29	204.839996	206.929993	204.720001	206.660004	195.917389	137328600
1636	2016-06-30	207.210007	209.539993	206.559998	209.479996	198.590775	165021900
1637	2016-07-01	209.479996	210.490005	209.289993	209.919998	199.007935	106055300
1638	2016-07-05	208.949997	209.080002	207.710007	208.410004	197.576431	109803700
1639	2016-07-06	207.830002	209.800003	207.059998	209.660004	198.761475	96021500
1640	2016-07-07	209.869995	210.649994	208.630005	209.529999	198.638214	81705800
1641	2016-07-08	211.050003	212.940002	210.779999	212.649994	201.595993	133971000
1642	2016-07-11	213.190002	214.070007	212.949997	213.399994	202.307022	73633900
1643	2016-07-12	214.529999	215.300003	213.429993	214.949997	203.776459	101275600
1644	2016-07-13	215.440002	215.449997	214.350006	214.919998	203.748047	87324100
1645	2016-07-14	216.399994	216.669998	215.660004	216.119995	204.885620	91230900
1646	2016-07-15	216.779999	217.009995	215.309998	215.830002	204.610733	107155400
1647	2016-07-18	215.970001	216.600006	215.669998	216.410004	205.160553	58725900
1648	2016-07-19	215.919998	216.229996	215.630005	216.190002	204.951996	54345700
1649	2016-07-20	216.190002	217.369995	216.190002	217.089996	205.805191	58159500
1650	2016-07-21	216.960007	217.220001	215.750000	216.270004	205.027847	67777300
1651	2016-07-22	216.410004	217.300003	216.100006	217.240005	205.947449	62787500
1652	2016-07-25	217.000000	217.059998	215.970001	216.649994	205.388107	55873100
1653	2016-07-26	216.529999	217.169998	215.759995	216.750000	205.482880	70080500
1654	2016-07-27	217.190002	217.270004	215.619995	216.520004	205.264862	80870400
1655	2016-07-28	216.289993	217.110001	215.750000	216.770004	205.501846	65035700
1656	2016-07-29	216.460007	217.539993	216.130005	217.119995	205.833664	79519400
1657	2016-08-01	217.190002	217.649994	216.410004	216.940002	205.663025	73311400
1658	2016-08-02	216.649994	216.830002	214.570007	215.550003	204.345276	92295500
1659	2016-08-03	215.479996	216.250000	215.130005	216.179993	204.942505	53993600
1660	2016-08-04	216.309998	216.779999	214.250000	216.410004	205.160553	44476100
1661	2016-08-05	216.410004	218.229996	216.410004	218.179993	206.838547	71892200
1662	2016-08-08	218.399994	218.520004	217.740005	218.050003	206.715332	39906500
1663	2016-08-09	218.130005	218.759995	217.800003	218.179993	206.838547	51251700
1664	2016-08-10	218.309998	218.399994	217.229996	217.639999	206.326630	57941100
1665	2016-08-11	218.259995	218.940002	217.949997	218.649994	207.284119	68960100
1666	2016-08-12	218.289993	218.710007	217.990005	218.460007	207.104004	61313500
1667	2016-08-15	218.889999	219.500000	218.880005	219.089996	207.701248	49813500
1668	2016-08-16	218.600006	218.679993	217.960007	217.960007	206.630005	53213600
1669	2016-08-17	218.000000	218.529999	217.020004	218.369995	207.018692	75134300
1670	2016-08-18	218.339996	218.899994	218.210007	218.860001	207.483215	52989300
1671	2016-08-19	218.309998	218.750000	217.740005	218.539993	207.179825	75443000
1672	2016-08-22	218.259995	218.800003	217.830002	218.529999	207.170364	61368800
1673	2016-08-23	219.250000	219.600006	218.899994	218.970001	207.587479	53399200
1674	2016-08-24	218.800003	218.910004	217.360001	217.850006	206.525711	71728900
1675	2016-08-25	217.399994	218.190002	217.220001	217.699997	206.383514	69224800
1676	2016-08-26	217.919998	219.119995	216.250000	217.289993	205.994827	122506300
1677	2016-08-29	217.440002	218.669998	217.399994	218.360001	207.009201	68606100
1678	2016-08-30	218.259995	218.589996	217.350006	218.000000	206.667908	58114500
1679	2016-08-31	217.610001	217.750000	216.470001	217.380005	206.080124	85269500
1680	2016-09-01	217.369995	217.729996	216.029999	217.389999	206.089645	97844200
1681	2016-09-02	218.389999	218.869995	217.699997	218.369995	207.018692	79293900
1682	2016-09-06	218.699997	219.119995	217.860001	219.029999	207.644394	56702100
1683	2016-09-07	218.839996	219.220001	218.300003	219.009995	207.625412	76554900
1684	2016-09-08	218.619995	218.940002	218.149994	218.509995	207.151398	73011600
1685	2016-09-09	216.970001	217.029999	213.250000	213.279999	202.193268	221589100
1686	2016-09-12	212.389999	216.809998	212.309998	216.339996	205.094223	168110900
1687	2016-09-13	214.839996	215.149994	212.500000	213.229996	202.145859	182828800
1688	2016-09-14	213.289993	214.699997	212.500000	213.149994	202.070023	134185500
1689	2016-09-15	212.960007	215.729996	212.750000	215.279999	204.089294	134427900
1690	2016-09-16	213.479996	213.690002	212.570007	213.369995	203.300430	155236400
1691	2016-09-19	214.130005	214.880005	213.029999	213.410004	203.338593	78968600
1692	2016-09-20	214.410004	214.589996	213.380005	213.419998	203.348083	69665300
1693	2016-09-21	214.240005	216.029999	213.440002	215.820007	205.634827	110284400
1694	2016-09-22	217.000000	217.529999	216.710007	217.179993	206.930603	76678700
1695	2016-09-23	216.720001	216.880005	215.880005	215.990005	205.796814	73630900
1696	2016-09-26	215.020004	215.229996	214.009995	214.240005	204.129425	89827300
1697	2016-09-27	214.050003	215.679993	213.619995	215.570007	205.396637	78494800
1698	2016-09-28	215.830002	216.820007	214.710007	216.639999	206.416138	87411000
1699	2016-09-29	216.399994	216.869995	214.039993	214.679993	204.548630	128070600
1700	2016-09-30	215.649994	217.119995	215.360001	216.300003	206.092163	117202900
1701	2016-10-03	215.820007	216.039993	215.039993	215.779999	205.596710	83512100
1702	2016-10-04	215.910004	216.169998	213.990005	214.679993	204.548630	119948100
1703	2016-10-05	215.410004	216.130005	215.330002	215.630005	205.453812	72816000
1704	2016-10-06	215.369995	216.039993	214.740005	215.779999	205.596710	62927400
1705	2016-10-07	216.100006	216.300003	214.190002	215.039993	204.891632	89788300
1706	2016-10-10	216.160004	216.699997	215.990005	216.160004	205.958801	50602600
1707	2016-10-11	215.660004	215.740005	212.580002	213.429993	203.357590	130367400
1708	2016-10-12	213.589996	214.320007	213.009995	213.710007	203.624420	73866100
1709	2016-10-13	212.160004	213.589996	211.210007	213.009995	202.957443	101357000
1710	2016-10-14	214.149994	214.690002	213.029999	213.119995	203.062241	93346200
1711	2016-10-17	213.089996	213.389999	212.169998	212.380005	202.357178	58275700
1712	2016-10-18	214.240005	214.309998	213.270004	213.710007	203.624420	74250300
1713	2016-10-19	214.020004	214.639999	213.600006	214.279999	204.167496	66519200
1714	2016-10-20	213.869995	214.529999	213.110001	213.880005	203.786392	73639800
1715	2016-10-21	213.880005	214.080002	212.759995	213.979996	203.881668	89089100
1716	2016-10-24	215.000000	215.320007	214.479996	214.889999	204.748703	60146600
1717	2016-10-25	214.679993	214.979996	213.979996	214.169998	204.062683	66542300
1718	2016-10-26	213.210007	214.419998	212.929993	213.740005	203.652985	75705500
1719	2016-10-27	214.580002	214.619995	213.080002	213.169998	203.109894	77220200
1720	2016-10-28	213.139999	213.929993	211.710007	212.539993	202.509613	140623200
1721	2016-10-31	212.929993	213.190002	212.360001	212.550003	202.519165	61272500
1722	2016-11-01	212.929993	212.990005	209.600006	211.009995	201.051834	122781800
1723	2016-11-02	210.649994	211.100006	209.229996	209.740005	199.841766	103330800
1724	2016-11-03	209.990005	210.240005	208.460007	208.779999	198.927063	88939300
1725	2016-11-04	208.910004	209.889999	208.380005	208.550003	198.707932	109122100
1726	2016-11-07	208.550003	213.190002	208.550003	213.149994	203.090820	109794900
1727	2016-11-08	212.690002	214.770004	212.380005	214.110001	204.005508	102268300
1728	2016-11-09	212.369995	217.100006	212.339996	216.380005	206.168411	258429000
1729	2016-11-10	217.300003	218.309998	215.220001	216.919998	206.682892	172113300
1730	2016-11-11	216.080002	216.699997	215.320007	216.419998	206.206497	100552700
1731	2016-11-14	217.029999	217.270004	215.720001	216.589996	206.368454	91861000
1732	2016-11-15	217.039993	218.279999	216.800003	218.279999	207.978729	91652600
1733	2016-11-16	217.559998	218.139999	217.419998	217.869995	207.588074	64761400
1734	2016-11-17	218.050003	219.059998	217.919998	218.990005	208.655228	69797200
1735	2016-11-18	219.070007	219.270004	218.289993	218.500000	208.188339	86265800
1736	2016-11-21	219.169998	220.179993	219.000000	220.149994	209.760483	72402600
1737	2016-11-22	220.509995	220.789993	219.729996	220.580002	210.170197	67429000
1738	2016-11-23	219.979996	220.759995	219.750000	220.699997	210.284531	54690100
1739	2016-11-25	221.100006	221.559998	221.009995	221.520004	211.065826	37872300
1740	2016-11-28	221.160004	221.479996	220.360001	220.479996	210.074921	76572500
1741	2016-11-29	220.520004	221.440002	220.169998	220.910004	210.484619	69886700
1742	2016-11-30	221.630005	221.820007	220.309998	220.380005	209.979645	113291800
1743	2016-12-01	220.729996	220.729996	219.149994	219.570007	209.207855	79040500
1744	2016-12-02	219.669998	220.250000	219.259995	219.679993	209.312637	74840300
1745	2016-12-05	220.649994	221.399994	220.419998	221.000000	210.570358	67837800
1746	2016-12-06	221.220001	221.740005	220.660004	221.699997	211.237335	59877400
1747	2016-12-07	221.520004	224.669998	221.380005	224.600006	214.000488	110738100
1748	2016-12-08	224.570007	225.699997	224.259995	225.149994	214.524521	99714400
1749	2016-12-09	225.410004	226.529999	225.369995	226.509995	215.820328	88005800
1750	2016-12-12	226.399994	226.960007	225.759995	226.250000	215.572601	102016100
1751	2016-12-13	227.020004	228.339996	227.000000	227.759995	217.011337	110477500
1752	2016-12-14	227.410004	228.229996	225.369995	225.880005	215.220093	142501800
1753	2016-12-15	226.160004	227.809998	225.889999	226.809998	216.106186	124972600
1754	2016-12-16	226.009995	226.080002	224.669998	225.039993	215.683441	144174300
1755	2016-12-19	225.250000	226.020004	225.080002	225.529999	216.153061	90341100
1756	2016-12-20	226.149994	226.570007	225.880005	226.399994	216.986893	89838800
1757	2016-12-21	226.250000	226.449997	225.770004	225.770004	216.383118	67909000
1758	2016-12-22	225.600006	225.740005	224.919998	225.380005	216.009308	56219100
1759	2016-12-23	225.429993	225.720001	225.210007	225.710007	216.325607	36251400
1760	2016-12-27	226.020004	226.729996	226.000000	226.270004	216.862320	42672500
1761	2016-12-28	226.570007	226.589996	224.270004	224.399994	215.070038	64095000
1762	2016-12-29	224.479996	224.889999	223.839996	224.350006	215.022125	47719500
1763	2016-12-30	224.729996	224.830002	222.729996	223.529999	214.236206	108998300
1764	2017-01-03	225.039993	225.830002	223.880005	225.240005	215.875137	91366500
1765	2017-01-04	225.619995	226.750000	225.610001	226.580002	217.159409	78744400
1766	2017-01-05	226.270004	226.580002	225.479996	226.399994	216.986893	78379000
1767	2017-01-06	226.529999	227.750000	225.899994	227.210007	217.763229	71559900
1768	2017-01-09	226.910004	227.070007	226.419998	226.460007	217.044403	46265300
1769	2017-01-10	226.479996	227.449997	226.009995	226.460007	217.044403	63771900
1770	2017-01-11	226.360001	227.100006	225.589996	227.100006	217.657791	74650000
1771	2017-01-12	226.500000	226.750000	224.960007	226.529999	217.111511	72113200
1772	2017-01-13	226.729996	227.399994	226.690002	227.050003	217.609879	62717900
1773	2017-01-17	226.309998	226.779999	225.800003	226.250000	216.843140	59261200
1774	2017-01-18	226.539993	226.800003	225.899994	226.750000	217.322342	54793300
1775	2017-01-19	226.839996	227.000000	225.410004	225.910004	216.517288	66608800
1776	2017-01-20	226.699997	227.309998	225.970001	226.740005	217.312775	129168600
1777	2017-01-23	226.740005	226.809998	225.270004	226.149994	216.747269	75061600
1778	2017-01-24	226.399994	228.080002	226.270004	227.600006	218.137009	95555300
1779	2017-01-25	228.699997	229.570007	228.509995	229.570007	220.025101	84437700
1780	2017-01-26	229.399994	229.710007	229.009995	229.330002	219.795090	59970700
1781	2017-01-27	229.419998	229.589996	228.759995	228.970001	219.450058	59711100
1782	2017-01-30	228.169998	228.199997	226.410004	227.550003	218.089096	79737300
1783	2017-01-31	226.979996	227.600006	226.320007	227.529999	218.069916	75880800
1784	2017-02-01	227.529999	228.589996	226.940002	227.619995	218.156189	79117700
1785	2017-02-02	227.619995	228.100006	226.820007	227.770004	218.299942	69657600
1786	2017-02-03	228.820007	229.550003	228.460007	229.339996	219.804672	80563200
1787	2017-02-06	228.869995	229.330002	228.539993	228.929993	219.411713	57790100
1788	2017-02-07	229.380005	229.660004	228.720001	228.940002	219.421310	57931200
1789	2017-02-08	228.940002	229.389999	228.309998	229.240005	219.708817	51566200
1790	2017-02-09	229.240005	230.949997	229.240005	230.600006	221.012268	65955200
1791	2017-02-10	231.000000	231.770004	230.619995	231.509995	221.884445	66015900
1792	2017-02-13	232.080002	233.070007	232.050003	232.770004	223.092056	55182100
1793	2017-02-14	232.559998	233.710007	232.160004	233.699997	223.983383	67794500
1794	2017-02-15	233.449997	235.139999	233.389999	234.919998	225.152664	86785800
1795	2017-02-16	234.949997	235.160004	233.850006	234.720001	224.960983	84722400
1796	2017-02-17	233.949997	235.089996	233.929993	235.089996	225.315582	77204100
1797	2017-02-21	235.520004	236.690002	235.509995	236.490005	226.657364	88946100
1798	2017-02-22	236.020004	236.539993	235.830002	236.279999	226.456100	62115200
1799	2017-02-23	236.880005	236.899994	235.559998	236.440002	226.609467	74615900
1800	2017-02-24	235.460007	236.789993	235.410004	236.740005	226.896988	82381600
1801	2017-02-27	236.639999	237.309998	236.350006	237.110001	227.251602	56515400
1802	2017-02-28	236.669998	236.949997	236.020004	236.470001	226.638229	96961900
1803	2017-03-01	238.389999	240.320007	238.369995	239.779999	229.810577	149158200
1804	2017-03-02	239.559998	239.570007	238.210007	238.270004	228.363388	70246000
1805	2017-03-03	238.169998	238.610001	237.729996	238.419998	228.507141	81974300
1806	2017-03-06	237.500000	238.119995	237.009995	237.710007	227.826691	55391500
1807	2017-03-07	237.360001	237.770004	236.759995	237.000000	227.146133	65103700
1808	2017-03-08	237.339996	237.639999	236.399994	236.559998	226.724472	78168800
1809	2017-03-09	236.699997	237.240005	235.740005	236.860001	227.011993	90683900
1810	2017-03-10	237.970001	238.020004	236.589996	237.690002	227.807495	81991700
1811	2017-03-13	237.619995	237.860001	237.240005	237.809998	227.922516	57256800
1812	2017-03-14	237.179993	237.240005	236.190002	236.899994	227.050308	59880800
1813	2017-03-15	237.559998	239.440002	237.289993	238.949997	229.015091	96081800
1814	2017-03-16	239.110001	239.199997	238.100006	238.479996	228.564636	78344000
1815	2017-03-17	237.750000	237.970001	237.029999	237.029999	228.163269	89002100
1816	2017-03-20	237.029999	237.360001	236.320007	236.770004	227.912979	52537000
1817	2017-03-21	237.470001	237.610001	233.580002	233.729996	224.986679	131809300
1818	2017-03-22	233.770004	234.610001	233.050003	234.279999	225.516113	97569200
1819	2017-03-23	234.279999	235.339996	233.600006	234.029999	225.275452	100410300
1820	2017-03-24	234.380005	235.039993	232.960007	233.860001	225.111832	112504900
1821	2017-03-27	231.929993	233.919998	231.610001	233.619995	224.880783	87454500
1822	2017-03-28	233.270004	235.809998	233.139999	235.320007	226.517181	93483900
1823	2017-03-29	234.990005	235.809998	234.729996	235.539993	226.728973	61950400
1824	2017-03-30	235.470001	236.520004	235.270004	236.289993	227.450912	56737900
1825	2017-03-31	235.899994	236.509995	235.679993	235.740005	226.921509	73733100
1826	2017-04-03	235.800003	236.029999	233.910004	235.330002	226.526855	85546500
1827	2017-04-04	235.000000	235.580002	234.559998	235.479996	226.671219	56466200
1828	2017-04-05	236.259995	237.389999	234.539993	234.779999	225.997406	108800600
1829	2017-04-06	234.940002	236.039993	234.429993	235.440002	226.632736	69135800
1830	2017-04-07	235.149994	236.000000	234.639999	235.199997	226.401703	74412300
1831	2017-04-10	235.360001	236.259995	234.729996	235.339996	226.536469	67615300
1832	2017-04-11	234.899994	235.179993	233.339996	235.059998	226.266937	88045300
1833	2017-04-12	234.740005	234.960007	233.770004	234.029999	225.275452	81864400
1834	2017-04-13	233.639999	234.490005	232.509995	232.509995	223.812302	92880400
1835	2017-04-17	233.110001	234.570007	232.880005	234.570007	225.795288	68405400
1836	2017-04-18	233.720001	234.490005	233.080002	233.869995	225.121445	83225800
1837	2017-04-19	234.520004	234.949997	233.179993	233.440002	224.707535	68699900
1838	2017-04-20	234.149994	235.850006	233.779999	235.339996	226.536469	92572200
1839	2017-04-21	235.250000	235.309998	234.130005	234.589996	225.814499	110389800
1840	2017-04-24	237.179993	237.410004	234.559998	237.169998	228.298004	119209900
1841	2017-04-25	237.910004	238.949997	237.809998	238.550003	229.626389	76698300
1842	2017-04-26	238.509995	239.529999	238.350006	238.399994	229.482010	84702500
1843	2017-04-27	238.770004	238.949997	237.979996	238.600006	229.674500	57410300
1844	2017-04-28	238.899994	238.929993	237.929993	238.080002	229.173965	53247400
1845	2017-05-01	238.679993	239.169998	238.199997	238.679993	229.751511	66882500
1846	2017-05-02	238.839996	238.979996	238.300003	238.770004	229.838165	57375700
1847	2017-05-03	238.770004	238.880005	237.699997	238.479996	229.558975	73137700
1848	2017-05-04	238.830002	238.919998	237.779999	238.759995	229.828522	61462700
1849	2017-05-05	239.190002	239.720001	238.679993	239.699997	230.733353	62001300
1850	2017-05-08	239.750000	239.919998	239.169998	239.660004	230.694870	48385700
1851	2017-05-09	239.960007	240.190002	239.039993	239.440002	230.483109	51363200
1852	2017-05-10	239.389999	239.869995	239.149994	239.869995	230.897003	54293800
1853	2017-05-11	239.350006	239.570007	238.130005	239.380005	230.425339	62358300
1854	2017-05-12	239.089996	239.429993	238.669998	238.979996	230.040298	53912700
1855	2017-05-15	239.470001	240.440002	239.449997	240.300003	231.310913	61918900
1856	2017-05-16	240.639999	240.669998	239.630005	240.080002	231.099136	51241800
1857	2017-05-17	240.080002	240.080002	235.750000	235.820007	226.998520	172174100
1858	2017-05-18	235.729996	237.750000	235.429993	236.770004	227.912979	107047700
1859	2017-05-19	237.330002	239.080002	237.270004	238.309998	229.395370	115011400
1860	2017-05-22	238.899994	239.710007	238.820007	239.520004	230.560089	61010600
1861	2017-05-23	239.949997	240.240005	239.509995	240.050003	231.070282	48341700
1862	2017-05-24	240.320007	240.729996	239.929993	240.610001	231.609329	46927700
1863	2017-05-25	241.199997	242.080002	240.960007	241.759995	232.716309	64071700
1864	2017-05-26	241.539993	241.899994	241.449997	241.710007	232.668213	46629900
1865	2017-05-30	241.339996	241.789993	241.160004	241.500000	232.466034	35201900
1866	2017-05-31	241.839996	241.880005	240.639999	241.440002	232.408264	91796000
1867	2017-06-01	241.970001	243.380005	241.639999	243.360001	234.256439	68962000
1868	2017-06-02	243.419998	244.350006	243.080002	244.169998	235.036148	88666100
1869	2017-06-05	243.970001	244.300003	243.759995	243.990005	234.862900	44698800
1870	2017-06-06	243.339996	243.979996	243.119995	243.210007	234.112076	50375400
1871	2017-06-07	243.600006	243.919998	242.830002	243.660004	234.545242	54144300
1872	2017-06-08	243.770004	244.330002	243.169998	243.779999	234.660751	63989800
1873	2017-06-09	244.089996	245.009995	241.949997	243.410004	234.304581	132256400
1874	2017-06-12	243.130005	243.419998	242.380005	243.360001	234.256439	86108100
1875	2017-06-13	243.979996	244.610001	243.580002	244.550003	235.401947	60067000
1876	2017-06-14	244.860001	244.869995	243.289993	244.240005	235.103531	78602300
1877	2017-06-15	242.679993	243.910004	242.360001	243.770004	234.651123	66464900
1878	2017-06-16	242.770004	242.830002	241.630005	242.639999	234.702377	84553100
1879	2017-06-19	243.589996	244.729996	243.479996	244.660004	236.656326	65123800
1880	2017-06-20	244.250000	244.259995	242.990005	243.009995	235.060272	56906400
1881	2017-06-21	243.460007	243.589996	242.410004	242.949997	235.002213	55977600
1882	2017-06-22	242.960007	243.529999	242.639999	242.839996	234.895813	44148100
1883	2017-06-23	242.910004	243.509995	242.470001	243.130005	235.176361	66986800
1884	2017-06-26	243.899994	244.380005	243.050003	243.289993	235.331100	56700500
1885	2017-06-27	243.039993	243.380005	241.309998	241.330002	233.435226	82247700
1886	2017-06-28	242.500000	243.720001	242.229996	243.490005	235.524567	70042600
1887	2017-06-29	243.660004	243.720001	239.960007	241.350006	233.454575	106949700
1888	2017-06-30	242.279999	242.710007	241.580002	241.800003	233.889877	86820700
1889	2017-07-03	242.880005	243.380005	242.210007	242.210007	234.286453	39153800
1890	2017-07-05	242.630005	243.009995	241.699997	242.770004	234.828140	54427600
1891	2017-07-06	241.889999	242.029999	240.339996	240.550003	232.680740	65400800
1892	2017-07-07	241.210007	242.279999	240.559998	242.110001	234.189713	57972300
1893	2017-07-10	242.110001	242.800003	241.759995	242.369995	234.441208	36663300
1894	2017-07-11	242.369995	242.550003	240.850006	242.190002	234.267105	50354600
1895	2017-07-12	243.300003	244.199997	243.300003	244.009995	236.027573	59610400
1896	2017-07-13	244.020004	244.550003	243.759995	244.419998	236.424149	39471600
1897	2017-07-14	244.419998	245.970001	244.309998	245.559998	237.526840	60262700
1898	2017-07-17	245.470001	245.910004	245.330002	245.529999	237.497849	33531900
1899	2017-07-18	245.059998	245.720001	244.669998	245.660004	237.623596	42742500
1900	2017-07-19	246.020004	247.000000	246.009995	246.990005	238.910080	51034300
1901	2017-07-20	247.279999	247.419998	246.470001	247.100006	239.016479	47135200
1902	2017-07-21	246.440002	246.910004	246.179993	246.880005	238.803665	82340800
1903	2017-07-24	246.789993	246.979996	246.279999	246.820007	238.745667	46622300
1904	2017-07-25	247.679993	247.800003	247.160004	247.419998	239.326004	54915600