diff --git "a/upload_DJIA_table.csv" "b/upload_DJIA_table.csv"
new file mode 100644--- /dev/null
+++ "b/upload_DJIA_table.csv"
@@ -0,0 +1,1990 @@
+Date,Open,High,Low,Close,Volume,Adj Close
+2016-07-01,17924.240234,18002.380859,17916.910156,17949.369141,82160000,17949.369141
+2016-06-30,17712.759766,17930.609375,17711.800781,17929.990234,133030000,17929.990234
+2016-06-29,17456.019531,17704.509766,17456.019531,17694.679688,106380000,17694.679688
+2016-06-28,17190.509766,17409.720703,17190.509766,17409.720703,112190000,17409.720703
+2016-06-27,17355.210938,17355.210938,17063.080078,17140.240234,138740000,17140.240234
+2016-06-24,17946.630859,17946.630859,17356.339844,17400.75,239000000,17400.75
+2016-06-23,17844.109375,18011.070312,17844.109375,18011.070312,98070000,18011.070312
+2016-06-22,17832.669922,17920.160156,17770.359375,17780.830078,89440000,17780.830078
+2016-06-21,17827.330078,17877.839844,17799.800781,17829.730469,85130000,17829.730469
+2016-06-20,17736.869141,17946.359375,17736.869141,17804.869141,99380000,17804.869141
+2016-06-17,17733.439453,17733.439453,17602.779297,17675.160156,248680000,17675.160156
+2016-06-16,17602.230469,17754.910156,17471.289062,17733.099609,91950000,17733.099609
+2016-06-15,17703.650391,17762.960938,17629.009766,17640.169922,94130000,17640.169922
+2016-06-14,17710.769531,17733.919922,17595.789062,17674.820312,93740000,17674.820312
+2016-06-13,17830.50,17893.279297,17731.349609,17732.480469,101690000,17732.480469
+2016-06-10,17938.820312,17938.820312,17812.339844,17865.339844,90540000,17865.339844
+2016-06-09,17969.980469,18005.220703,17915.880859,17985.189453,69690000,17985.189453
+2016-06-08,17931.910156,18016.00,17931.910156,18005.050781,71260000,18005.050781
+2016-06-07,17936.220703,18003.230469,17936.220703,17938.279297,78750000,17938.279297
+2016-06-06,17825.689453,17949.679688,17822.810547,17920.330078,71870000,17920.330078
+2016-06-03,17799.800781,17833.169922,17689.679688,17807.060547,82270000,17807.060547
+2016-06-02,17789.050781,17838.560547,17703.550781,17838.560547,75560000,17838.560547
+2016-06-01,17754.550781,17809.179688,17664.789062,17789.669922,78530000,17789.669922
+2016-05-31,17891.50,17899.240234,17724.029297,17787.199219,147390000,17787.199219
+2016-05-27,17826.849609,17873.220703,17824.730469,17873.220703,73190000,17873.220703
+2016-05-26,17859.519531,17888.660156,17803.820312,17828.289062,68940000,17828.289062
+2016-05-25,17735.089844,17891.710938,17735.089844,17851.509766,79180000,17851.509766
+2016-05-24,17525.189453,17742.589844,17525.189453,17706.050781,86480000,17706.050781
+2016-05-23,17507.039062,17550.699219,17480.050781,17492.929688,87790000,17492.929688
+2016-05-20,17437.320312,17571.75,17437.320312,17500.939453,111990000,17500.939453
+2016-05-19,17514.160156,17514.160156,17331.070312,17435.400391,95530000,17435.400391
+2016-05-18,17501.279297,17636.220703,17418.210938,17526.619141,79120000,17526.619141
+2016-05-17,17701.460938,17701.460938,17469.919922,17529.980469,103260000,17529.980469
+2016-05-16,17531.759766,17755.800781,17531.759766,17710.710938,88440000,17710.710938
+2016-05-13,17711.119141,17734.740234,17512.480469,17535.320312,86640000,17535.320312
+2016-05-12,17711.119141,17798.189453,17625.380859,17720.50,88560000,17720.50
+2016-05-11,17919.029297,17919.029297,17711.050781,17711.119141,87390000,17711.119141
+2016-05-10,17726.660156,17934.609375,17726.660156,17928.349609,75790000,17928.349609
+2016-05-09,17743.849609,17783.160156,17668.380859,17705.910156,85590000,17705.910156
+2016-05-06,17650.300781,17744.539062,17580.380859,17740.630859,80020000,17740.630859
+2016-05-05,17664.480469,17736.109375,17615.820312,17660.710938,81530000,17660.710938
+2016-05-04,17735.019531,17738.060547,17609.009766,17651.259766,95020000,17651.259766
+2016-05-03,17870.75,17870.75,17670.880859,17750.910156,97060000,17750.910156
+2016-05-02,17783.779297,17912.349609,17773.710938,17891.160156,80100000,17891.160156
+2016-04-29,17813.089844,17814.830078,17651.980469,17773.640625,136670000,17773.640625
+2016-04-28,18023.880859,18035.730469,17796.550781,17830.759766,100920000,17830.759766
+2016-04-27,17996.140625,18084.660156,17920.259766,18041.550781,109090000,18041.550781
+2016-04-26,17987.380859,18043.769531,17934.169922,17990.320312,92570000,17990.320312
+2016-04-25,17990.939453,17990.939453,17855.550781,17977.240234,83770000,17977.240234
+2016-04-22,17985.050781,18026.849609,17909.890625,18003.75,134120000,18003.75
+2016-04-21,18092.839844,18107.289062,17963.890625,17982.519531,102720000,17982.519531
+2016-04-20,18059.490234,18167.630859,18031.210938,18096.269531,100210000,18096.269531
+2016-04-19,18012.099609,18103.460938,17984.429688,18053.599609,89820000,18053.599609
+2016-04-18,17890.199219,18009.529297,17848.220703,18004.160156,89390000,18004.160156
+2016-04-15,17925.949219,17937.650391,17867.410156,17897.460938,118160000,17897.460938
+2016-04-14,17912.25,17962.140625,17885.439453,17926.429688,84510000,17926.429688
+2016-04-13,17741.660156,17918.349609,17741.660156,17908.279297,91710000,17908.279297
+2016-04-12,17571.339844,17744.429688,17553.570312,17721.25,81020000,17721.25
+2016-04-11,17586.480469,17731.630859,17555.900391,17556.410156,107100000,17556.410156
+2016-04-08,17555.390625,17694.509766,17528.160156,17576.960938,79990000,17576.960938
+2016-04-07,17687.279297,17687.279297,17484.230469,17541.960938,90120000,17541.960938
+2016-04-06,17605.449219,17723.550781,17542.539062,17716.050781,99410000,17716.050781
+2016-04-05,17718.029297,17718.029297,17579.560547,17603.320312,115230000,17603.320312
+2016-04-04,17799.390625,17806.380859,17710.669922,17737.00,85230000,17737.00
+2016-04-01,17661.740234,17811.480469,17568.019531,17792.75,104890000,17792.75
+2016-03-31,17716.050781,17755.699219,17669.720703,17685.089844,102600000,17685.089844
+2016-03-30,17652.359375,17790.109375,17652.359375,17716.660156,79330000,17716.660156
+2016-03-29,17512.580078,17642.810547,17434.269531,17633.109375,86160000,17633.109375
+2016-03-28,17526.080078,17583.810547,17493.029297,17535.390625,70460000,17535.390625
+2016-03-24,17485.330078,17517.140625,17399.009766,17515.730469,84100000,17515.730469
+2016-03-23,17588.810547,17588.810547,17486.269531,17502.589844,84240000,17502.589844
+2016-03-22,17602.710938,17648.939453,17540.419922,17582.570312,95450000,17582.570312
+2016-03-21,17589.699219,17644.970703,17551.279297,17623.869141,84410000,17623.869141
+2016-03-18,17481.490234,17620.580078,17481.490234,17602.300781,321230000,17602.300781
+2016-03-17,17321.380859,17529.009766,17297.650391,17481.490234,117990000,17481.490234
+2016-03-16,17249.339844,17379.179688,17204.070312,17325.759766,118710000,17325.759766
+2016-03-15,17217.150391,17251.699219,17120.349609,17251.529297,92830000,17251.529297
+2016-03-14,17207.490234,17275.070312,17161.160156,17229.130859,96350000,17229.130859
+2016-03-11,17014.990234,17220.089844,17014.990234,17213.310547,123420000,17213.310547
+2016-03-10,17006.050781,17130.109375,16821.859375,16995.130859,117570000,16995.130859
+2016-03-09,16969.169922,17048.50,16947.939453,17000.359375,116690000,17000.359375
+2016-03-08,17050.669922,17072.789062,16921.509766,16964.099609,108380000,16964.099609
+2016-03-07,16991.289062,17099.25,16940.480469,17073.949219,100290000,17073.949219
+2016-03-04,16945.00,17062.380859,16898.839844,17006.769531,106910000,17006.769531
+2016-03-03,16896.169922,16944.310547,16820.730469,16943.900391,91110000,16943.900391
+2016-03-02,16851.169922,16900.169922,16766.320312,16899.320312,104470000,16899.320312
+2016-03-01,16545.669922,16865.560547,16545.669922,16865.080078,105050000,16865.080078
+2016-02-29,16634.150391,16726.119141,16510.400391,16516.50,126220000,16516.50
+2016-02-26,16712.699219,16795.980469,16623.910156,16639.970703,98480000,16639.970703
+2016-02-25,16504.380859,16697.980469,16458.419922,16697.289062,94120000,16697.289062
+2016-02-24,16418.839844,16507.390625,16165.860352,16484.990234,93620000,16484.990234
+2016-02-23,16610.390625,16610.390625,16403.529297,16431.779297,98170000,16431.779297
+2016-02-22,16417.130859,16664.240234,16417.130859,16620.660156,102240000,16620.660156
+2016-02-19,16410.960938,16410.960938,16278.00,16391.990234,134340000,16391.990234
+2016-02-18,16483.759766,16511.839844,16390.429688,16413.429688,104950000,16413.429688
+2016-02-17,16217.980469,16486.119141,16217.980469,16453.830078,124080000,16453.830078
+2016-02-16,16012.389648,16196.410156,16012.389648,16196.410156,142030000,16196.410156
+2016-02-12,15691.620117,15974.040039,15691.620117,15973.839844,132550000,15973.839844
+2016-02-11,15897.820312,15897.820312,15503.009766,15660.179688,172070000,15660.179688
+2016-02-10,16035.610352,16201.889648,15899.910156,15914.740234,122290000,15914.740234
+2016-02-09,16005.410156,16136.620117,15881.110352,16014.379883,127740000,16014.379883
+2016-02-08,16147.509766,16147.509766,15803.549805,16027.049805,165880000,16027.049805
+2016-02-05,16417.949219,16423.630859,16129.80957,16204.969727,139010000,16204.969727
+2016-02-04,16329.669922,16485.839844,16266.160156,16416.580078,131490000,16416.580078
+2016-02-03,16186.200195,16381.69043,15960.450195,16336.660156,141870000,16336.660156
+2016-02-02,16420.210938,16420.210938,16108.44043,16153.540039,126210000,16153.540039
+2016-02-01,16453.630859,16510.980469,16299.469727,16449.179688,114450000,16449.179688
+2016-01-29,16090.259766,16466.300781,16090.259766,16466.300781,217940000,16466.300781
+2016-01-28,15960.280273,16102.139648,15863.719727,16069.639648,130120000,16069.639648
+2016-01-27,16168.740234,16235.030273,15878.299805,15944.459961,138350000,15944.459961
+2016-01-26,15893.160156,16185.790039,15893.160156,16167.230469,118210000,16167.230469
+2016-01-25,16086.459961,16086.459961,15880.150391,15885.219727,123250000,15885.219727
+2016-01-22,15921.099609,16136.790039,15921.099609,16093.509766,145850000,16093.509766
+2016-01-21,15768.870117,16038.589844,15704.660156,15882.679688,145140000,15882.679688
+2016-01-20,15989.450195,15989.450195,15450.55957,15766.740234,191870000,15766.740234
+2016-01-19,16009.450195,16171.959961,15900.25,16016.019531,144360000,16016.019531
+2016-01-15,16354.330078,16354.330078,15842.110352,15988.080078,239210000,15988.080078
+2016-01-14,16159.009766,16482.050781,16075.120117,16379.049805,158830000,16379.049805
+2016-01-13,16526.630859,16593.509766,16123.200195,16151.410156,153530000,16151.410156
+2016-01-12,16419.109375,16591.349609,16322.070312,16516.220703,117480000,16516.220703
+2016-01-11,16358.709961,16461.849609,16232.030273,16398.570312,127790000,16398.570312
+2016-01-08,16519.169922,16651.890625,16314.570312,16346.450195,141850000,16346.450195
+2016-01-07,16888.359375,16888.359375,16463.630859,16514.099609,176240000,16514.099609
+2016-01-06,17154.830078,17154.830078,16817.619141,16906.509766,120250000,16906.509766
+2016-01-05,17147.50,17195.839844,17038.609375,17158.660156,105750000,17158.660156
+2016-01-04,17405.480469,17405.480469,16957.630859,17148.939453,148060000,17148.939453
+2015-12-31,17590.660156,17590.660156,17421.160156,17425.029297,93690000,17425.029297
+2015-12-30,17711.939453,17714.130859,17588.869141,17603.869141,59760000,17603.869141
+2015-12-29,17547.369141,17750.019531,17547.369141,17720.980469,69860000,17720.980469
+2015-12-28,17535.660156,17536.900391,17437.339844,17528.269531,59770000,17528.269531
+2015-12-24,17593.259766,17606.339844,17543.949219,17552.169922,40350000,17552.169922
+2015-12-23,17427.630859,17607.919922,17427.630859,17602.609375,92820000,17602.609375
+2015-12-22,17253.550781,17451.109375,17242.859375,17417.269531,91570000,17417.269531
+2015-12-21,17154.939453,17272.359375,17116.730469,17251.619141,114910000,17251.619141
+2015-12-18,17495.039062,17496.580078,17124.310547,17128.550781,344560000,17128.550781
+2015-12-17,17756.539062,17796.759766,17493.50,17495.839844,115780000,17495.839844
+2015-12-16,17530.849609,17784.359375,17483.679688,17749.089844,123790000,17749.089844
+2015-12-15,17374.779297,17627.630859,17341.179688,17524.910156,123430000,17524.910156
+2015-12-14,17277.109375,17378.019531,17138.470703,17368.50,142540000,17368.50
+2015-12-11,17574.75,17574.75,17230.50,17265.210938,134510000,17265.210938
+2015-12-10,17493.169922,17697.740234,17474.660156,17574.75,107310000,17574.75
+2015-12-09,17558.179688,17767.689453,17403.509766,17492.300781,122020000,17492.300781
+2015-12-08,17703.990234,17703.990234,17485.390625,17568.00,113720000,17568.00
+2015-12-07,17845.490234,17845.490234,17639.25,17730.509766,99670000,17730.509766
+2015-12-04,17482.679688,17866.470703,17482.679688,17847.630859,137650000,17847.630859
+2015-12-03,17741.570312,17780.589844,17425.560547,17477.669922,126990000,17477.669922
+2015-12-02,17883.140625,17901.580078,17708.199219,17729.679688,102860000,17729.679688
+2015-12-01,17719.720703,17895.50,17719.720703,17888.349609,103880000,17888.349609
+2015-11-30,17802.839844,17837.240234,17719.789062,17719.919922,155560000,17719.919922
+2015-11-27,17806.039062,17830.359375,17749.320312,17813.390625,82540000,17813.390625
+2015-11-25,17820.810547,17854.919922,17801.830078,17813.390625,82540000,17813.390625
+2015-11-24,17770.900391,17862.599609,17683.509766,17812.189453,127170000,17812.189453
+2015-11-23,17823.609375,17868.179688,17751.529297,17792.679688,134680000,17792.679688
+2015-11-20,17732.75,17914.339844,17732.75,17823.810547,153140000,17823.810547
+2015-11-19,17739.830078,17772.970703,17681.980469,17732.75,114630000,17732.75
+2015-11-18,17485.490234,17752.160156,17485.490234,17737.160156,106810000,17737.160156
+2015-11-17,17486.990234,17599.330078,17451.410156,17489.50,167190000,17489.50
+2015-11-16,17229.939453,17483.009766,17210.429688,17483.009766,137590000,17483.009766
+2015-11-13,17439.25,17439.25,17238.890625,17245.240234,134640000,17245.240234
+2015-11-12,17691.929688,17691.929688,17443.50,17448.070312,113660000,17448.070312
+2015-11-11,17769.50,17807.179688,17696.910156,17702.220703,95230000,17702.220703
+2015-11-10,17724.130859,17768.660156,17657.720703,17758.210938,108640000,17758.210938
+2015-11-09,17900.779297,17900.779297,17667.779297,17730.480469,121210000,17730.480469
+2015-11-06,17855.220703,17912.039062,17768.599609,17910.330078,107450000,17910.330078
+2015-11-05,17871.25,17929.509766,17779.189453,17863.429688,98910000,17863.429688
+2015-11-04,17929.580078,17964.119141,17828.830078,17867.580078,99890000,17867.580078
+2015-11-03,17819.740234,17977.849609,17796.019531,17918.150391,92290000,17918.150391
+2015-11-02,17672.619141,17845.900391,17655.019531,17828.759766,100840000,17828.759766
+2015-10-30,17756.599609,17799.960938,17662.869141,17663.539062,149250000,17663.539062
+2015-10-29,17771.50,17786.00,17684.720703,17755.800781,90300000,17755.800781
+2015-10-28,17586.689453,17779.949219,17556.710938,17779.519531,115630000,17779.519531
+2015-10-27,17608.890625,17635.179688,17540.570312,17581.429688,113960000,17581.429688
+2015-10-26,17649.570312,17660.699219,17602.509766,17623.050781,116660000,17623.050781
+2015-10-23,17525.109375,17679.369141,17525.109375,17646.699219,158090000,17646.699219
+2015-10-22,17180.880859,17505.179688,17180.880859,17489.160156,152420000,17489.160156
+2015-10-21,17225.929688,17314.990234,17153.130859,17168.609375,107100000,17168.609375
+2015-10-20,17228.470703,17264.880859,17147.990234,17217.109375,106670000,17217.109375
+2015-10-19,17209.429688,17235.949219,17129.189453,17230.539062,118430000,17230.539062
+2015-10-16,17141.75,17220.019531,17107.349609,17215.970703,145880000,17215.970703
+2015-10-15,16944.859375,17144.419922,16933.570312,17141.75,122960000,17141.75
+2015-10-14,17079.080078,17111.380859,16887.669922,16924.75,120110000,16924.75
+2015-10-13,17113.550781,17172.810547,17034.449219,17081.890625,99400000,17081.890625
+2015-10-12,17082.289062,17139.210938,17064.580078,17131.859375,72500000,17131.859375
+2015-10-09,17054.689453,17110.880859,17027.230469,17084.490234,103730000,17084.490234
+2015-10-08,16904.169922,17081.279297,16859.339844,17050.75,100730000,17050.75
+2015-10-07,16805.419922,16963.300781,16765.00,16912.289062,115690000,16912.289062
+2015-10-06,16774.019531,16865.089844,16746.029297,16790.189453,120010000,16790.189453
+2015-10-05,16502.099609,16798.369141,16502.099609,16776.429688,127660000,16776.429688
+2015-10-02,16258.25,16472.769531,16013.660156,16472.369141,136870000,16472.369141
+2015-10-01,16278.620117,16348.870117,16073.820312,16272.009766,111420000,16272.009766
+2015-09-30,16057.080078,16297.599609,16057.080078,16284.700195,145740000,16284.700195
+2015-09-29,16001.759766,16118.889648,15942.370117,16049.129883,121160000,16049.129883
+2015-09-28,16313.259766,16313.259766,15981.849609,16001.889648,139930000,16001.889648
+2015-09-25,16205.070312,16465.230469,16205.070312,16314.669922,130790000,16314.669922
+2015-09-24,16257.110352,16257.110352,16016.360352,16201.320312,122220000,16201.320312
+2015-09-23,16332.80957,16355.290039,16211.980469,16279.889648,86030000,16279.889648
+2015-09-22,16477.449219,16477.449219,16221.730469,16330.469727,119010000,16330.469727
+2015-09-21,16406.099609,16578.599609,16391.880859,16510.189453,90730000,16510.189453
+2015-09-18,16674.740234,16674.740234,16343.759766,16384.580078,341690000,16384.580078
+2015-09-17,16738.080078,16933.429688,16639.929688,16674.740234,129600000,16674.740234
+2015-09-16,16599.509766,16755.980469,16593.900391,16739.949219,99620000,16739.949219
+2015-09-15,16382.580078,16644.109375,16382.580078,16599.849609,93050000,16599.849609
+2015-09-14,16450.859375,16450.859375,16330.870117,16370.959961,92660000,16370.959961
+2015-09-11,16330.400391,16434.759766,16244.650391,16433.089844,104630000,16433.089844
+2015-09-10,16252.570312,16441.939453,16212.080078,16330.400391,122690000,16330.400391
+2015-09-09,16505.039062,16664.650391,16220.099609,16253.570312,118790000,16253.570312
+2015-09-08,16109.929688,16503.410156,16109.929688,16492.679688,123870000,16492.679688
+2015-09-04,16371.759766,16371.759766,16026.610352,16102.379883,127270000,16102.379883
+2015-09-03,16364.339844,16550.070312,16317.30957,16374.759766,109730000,16374.759766
+2015-09-02,16058.349609,16352.580078,16058.349609,16351.379883,133480000,16351.379883
+2015-09-01,16528.029297,16528.029297,15979.950195,16058.349609,171390000,16058.349609
+2015-08-31,16632.019531,16632.019531,16444.050781,16528.029297,141440000,16528.029297
+2015-08-28,16649.419922,16669.970703,16535.179688,16643.009766,131790000,16643.009766
+2015-08-27,16285.509766,16666.689453,16285.509766,16654.769531,171980000,16654.769531
+2015-08-26,15676.259766,16303.75,15676.259766,16285.509766,208420000,16285.509766
+2015-08-25,15882.269531,16312.94043,15651.240234,15666.44043,213220000,15666.44043
+2015-08-24,16459.75,16459.75,15370.330078,15871.349609,293920000,15871.349609
+2015-08-21,16990.689453,16990.689453,16459.550781,16459.75,225170000,16459.75
+2015-08-20,17345.320312,17345.320312,16990.689453,16990.689453,128530000,16990.689453
+2015-08-19,17508.740234,17517.189453,17282.419922,17348.730469,104720000,17348.730469
+2015-08-18,17537.300781,17568.400391,17486.419922,17511.339844,79900000,17511.339844
+2015-08-17,17472.660156,17551.400391,17341.720703,17545.179688,73380000,17545.179688
+2015-08-14,17410.119141,17492.900391,17394.060547,17477.400391,82120000,17477.400391
+2015-08-13,17401.640625,17481.779297,17341.339844,17408.25,88550000,17408.25
+2015-08-12,17382.929688,17423.900391,17125.810547,17402.509766,120400000,17402.509766
+2015-08-11,17593.589844,17593.589844,17352.630859,17402.839844,103010000,17402.839844
+2015-08-10,17375.179688,17629.130859,17375.179688,17615.169922,92430000,17615.169922
+2015-08-07,17414.939453,17414.939453,17279.080078,17373.380859,81800000,17373.380859
+2015-08-06,17542.609375,17572.039062,17362.859375,17419.75,96170000,17419.75
+2015-08-05,17555.240234,17661.369141,17492.900391,17540.470703,102450000,17540.470703
+2015-08-04,17596.929688,17635.779297,17505.50,17550.689453,99060000,17550.689453
+2015-08-03,17696.740234,17704.759766,17496.609375,17598.199219,87880000,17598.199219
+2015-07-31,17755.869141,17783.589844,17671.589844,17689.859375,106120000,17689.859375
+2015-07-30,17743.240234,17761.25,17640.849609,17745.980469,76650000,17745.980469
+2015-07-29,17631.400391,17776.779297,17629.199219,17751.390625,93140000,17751.390625
+2015-07-28,17449.810547,17650.070312,17449.810547,17630.269531,103450000,17630.269531
+2015-07-27,17561.779297,17561.779297,17399.169922,17440.589844,117860000,17440.589844
+2015-07-24,17731.050781,17756.539062,17553.730469,17568.529297,103470000,17568.529297
+2015-07-23,17853.779297,17860.949219,17705.029297,17731.919922,88600000,17731.919922
+2015-07-22,17918.349609,17919.349609,17807.410156,17851.039062,112370000,17851.039062
+2015-07-21,18096.669922,18096.669922,17868.339844,17919.289062,100170000,17919.289062
+2015-07-20,18085.910156,18137.119141,18064.50,18100.410156,75060000,18100.410156
+2015-07-17,18117.580078,18121.119141,18032.060547,18086.449219,106510000,18086.449219
+2015-07-16,18078.160156,18131.609375,18065.330078,18120.25,85030000,18120.25
+2015-07-15,18053.380859,18090.390625,18010.150391,18050.169922,80460000,18050.169922
+2015-07-14,17974.609375,18072.820312,17956.169922,18053.580078,76740000,18053.580078
+2015-07-13,17787.269531,17987.570312,17787.269531,17977.679688,86380000,17977.679688
+2015-07-10,17561.119141,17797.490234,17561.119141,17760.410156,85800000,17760.410156
+2015-07-09,17530.380859,17764.849609,17530.380859,17548.619141,100520000,17548.619141
+2015-07-08,17759.009766,17759.009766,17496.220703,17515.419922,69830000,17515.419922
+2015-07-07,17684.919922,17793.449219,17465.679688,17776.910156,105840000,17776.910156
+2015-07-06,17728.080078,17734.359375,17564.359375,17683.580078,90130000,17683.580078
+2015-07-02,17763.320312,17825.490234,17687.519531,17730.109375,83080000,17730.109375
+2015-07-01,17638.119141,17801.830078,17638.119141,17757.910156,87010000,17757.910156
+2015-06-30,17599.960938,17714.660156,17576.50,17619.509766,126460000,17619.509766
+2015-06-29,17936.740234,17936.740234,17590.550781,17596.349609,116340000,17596.349609
+2015-06-26,17892.029297,18013.150391,17892.029297,17946.679688,158120000,17946.679688
+2015-06-25,17977.109375,18036.099609,17890.359375,17890.359375,78990000,17890.359375
+2015-06-24,18139.099609,18139.099609,17966.070312,17966.070312,104980000,17966.070312
+2015-06-23,18121.779297,18188.810547,18108.099609,18144.070312,75970000,18144.070312
+2015-06-22,18027.630859,18181.669922,18027.630859,18119.779297,77780000,18119.779297
+2015-06-19,18116.240234,18117.710938,18010.580078,18015.949219,258300000,18015.949219
+2015-06-18,17944.609375,18174.730469,17944.609375,18115.839844,94460000,18115.839844
+2015-06-17,17909.580078,17998.00,17839.650391,17935.740234,92410000,17935.740234
+2015-06-16,17787.429688,17919.619141,17774.119141,17904.480469,77510000,17904.480469
+2015-06-15,17890.759766,17890.759766,17698.419922,17791.169922,91920000,17791.169922
+2015-06-12,18035.830078,18035.830078,17857.070312,17898.839844,83760000,17898.839844
+2015-06-11,18001.269531,18109.769531,18001.269531,18039.369141,89490000,18039.369141
+2015-06-10,17765.380859,18045.140625,17765.380859,18000.400391,96980000,18000.400391
+2015-06-09,17766.949219,17817.830078,17714.970703,17764.039062,90550000,17764.039062
+2015-06-08,17849.460938,17852.349609,17760.609375,17766.550781,86300000,17766.550781
+2015-06-05,17905.380859,17940.779297,17822.900391,17849.460938,89140000,17849.460938
+2015-06-04,18072.470703,18087.150391,17876.949219,17905.580078,93470000,17905.580078
+2015-06-03,18018.419922,18168.089844,18010.419922,18076.269531,73120000,18076.269531
+2015-06-02,18033.330078,18091.869141,17925.330078,18011.939453,77550000,18011.939453
+2015-06-01,18017.820312,18105.830078,17982.060547,18040.369141,85640000,18040.369141
+2015-05-29,18128.119141,18128.119141,17967.740234,18010.679688,139810000,18010.679688
+2015-05-28,18154.140625,18154.140625,18066.400391,18126.119141,67510000,18126.119141
+2015-05-27,18045.080078,18190.349609,18045.080078,18162.990234,96400000,18162.990234
+2015-05-26,18229.75,18229.75,17990.019531,18041.539062,109440000,18041.539062
+2015-05-22,18286.869141,18286.869141,18217.140625,18232.019531,78890000,18232.019531
+2015-05-21,18285.869141,18314.890625,18249.900391,18285.740234,84270000,18285.740234
+2015-05-20,18315.060547,18350.130859,18272.560547,18285.400391,80190000,18285.400391
+2015-05-19,18300.480469,18351.359375,18261.349609,18312.390625,87200000,18312.390625
+2015-05-18,18267.25,18325.539062,18244.259766,18298.880859,79080000,18298.880859
+2015-05-15,18251.970703,18272.720703,18215.070312,18272.560547,108220000,18272.560547
+2015-05-14,18062.490234,18255.210938,18062.490234,18252.240234,91580000,18252.240234
+2015-05-13,18070.369141,18132.789062,18039.199219,18060.490234,85180000,18060.490234
+2015-05-12,18096.160156,18119.179688,17924.800781,18068.230469,89270000,18068.230469
+2015-05-11,18187.779297,18199.949219,18089.109375,18105.169922,86050000,18105.169922
+2015-05-08,17933.640625,18205.230469,17933.640625,18191.109375,94960000,18191.109375
+2015-05-07,17840.25,17973.070312,17796.939453,17924.060547,80920000,17924.060547
+2015-05-06,17934.810547,18019.75,17733.119141,17841.980469,100430000,17841.980469
+2015-05-05,18062.529297,18086.009766,17905.710938,17928.199219,95340000,17928.199219
+2015-05-04,18026.019531,18133.759766,18026.019531,18070.400391,86010000,18070.400391
+2015-05-01,17859.269531,18028.890625,17859.269531,18024.060547,91700000,18024.060547
+2015-04-30,18033.330078,18033.330078,17774.890625,17840.519531,129180000,17840.519531
+2015-04-29,18093.689453,18096.460938,17953.689453,18035.529297,102080000,18035.529297
+2015-04-28,18035.900391,18119.650391,17917.359375,18110.140625,124930000,18110.140625
+2015-04-27,18097.890625,18175.560547,18024.660156,18037.970703,121110000,18037.970703
+2015-04-24,18056.419922,18108.869141,18009.080078,18080.140625,119130000,18080.140625
+2015-04-23,18031.900391,18133.029297,17966.769531,18058.689453,100240000,18058.689453
+2015-04-22,17950.820312,18056.019531,17887.759766,18038.269531,91260000,18038.269531
+2015-04-21,18034.230469,18109.699219,17929.630859,17949.589844,95180000,17949.589844
+2015-04-20,17841.179688,18092.220703,17841.179688,18034.929688,103160000,18034.929688
+2015-04-17,18102.560547,18102.560547,17748.529297,17826.300781,138860000,17826.300781
+2015-04-16,18106.269531,18169.259766,18063.859375,18105.769531,89520000,18105.769531
+2015-04-15,18045.710938,18160.519531,18045.710938,18112.609375,113610000,18112.609375
+2015-04-14,17979.109375,18075.599609,17905.480469,18036.699219,82830000,18036.699219
+2015-04-13,18052.320312,18107.570312,17974.810547,17977.039062,120090000,17977.039062
+2015-04-10,17956.730469,18066.759766,17945.550781,18057.650391,116410000,18057.650391
+2015-04-09,17902.509766,17984.220703,17823.099609,17958.730469,86740000,17958.730469
+2015-04-08,17877.619141,17976.199219,17822.230469,17902.509766,76820000,17902.509766
+2015-04-07,17884.320312,17983.119141,17871.210938,17875.419922,72150000,17875.419922
+2015-04-06,17755.50,17941.789062,17646.800781,17880.849609,100850000,17880.849609
+2015-04-02,17699.519531,17815.029297,17673.490234,17763.240234,87370000,17763.240234
+2015-04-01,17778.519531,17778.519531,17585.009766,17698.179688,103360000,17698.179688
+2015-03-31,17965.369141,17965.369141,17773.019531,17776.119141,119470000,17776.119141
+2015-03-30,17727.480469,18008.640625,17727.480469,17976.310547,104040000,17976.310547
+2015-03-27,17673.630859,17729.140625,17630.490234,17712.660156,103220000,17712.660156
+2015-03-26,17716.269531,17759.509766,17579.269531,17678.230469,117740000,17678.230469
+2015-03-25,18012.609375,18041.970703,17718.539062,17718.539062,106560000,17718.539062
+2015-03-24,18110.869141,18149.240234,18010.439453,18011.140625,87190000,18011.140625
+2015-03-23,18136.730469,18205.929688,18116.039062,18116.039062,98030000,18116.039062
+2015-03-20,17961.130859,18197.289062,17961.130859,18127.650391,333870000,18127.650391
+2015-03-19,18072.580078,18072.990234,17934.240234,17959.029297,107820000,17959.029297
+2015-03-18,17846.800781,18097.119141,17697.519531,18076.189453,130950000,18076.189453
+2015-03-17,17972.220703,17972.220703,17785.789062,17849.080078,82560000,17849.080078
+2015-03-16,17751.240234,17988.50,17751.240234,17977.419922,101760000,17977.419922
+2015-03-13,17889.050781,17889.050781,17629.890625,17749.310547,113620000,17749.310547
+2015-03-12,17626.839844,17900.099609,17620.490234,17895.220703,111550000,17895.220703
+2015-03-11,17662.939453,17731.779297,17627.00,17635.390625,102120000,17635.390625
+2015-03-10,17989.560547,17989.560547,17662.939453,17662.939453,120450000,17662.939453
+2015-03-09,17856.560547,18031.039062,17856.560547,17995.720703,85820000,17995.720703
+2015-03-06,18135.720703,18135.720703,17825.150391,17856.779297,113350000,17856.779297
+2015-03-05,18096.900391,18160.349609,18087.650391,18135.720703,75840000,18135.720703
+2015-03-04,18203.369141,18203.369141,18029.50,18096.900391,80900000,18096.900391
+2015-03-03,18281.949219,18281.949219,18136.880859,18203.369141,83830000,18203.369141
+2015-03-02,18134.050781,18288.630859,18122.589844,18288.630859,89790000,18288.630859
+2015-02-27,18213.259766,18213.259766,18132.380859,18132.699219,101110000,18132.699219
+2015-02-26,18224.410156,18239.429688,18157.070312,18214.419922,81500000,18214.419922
+2015-02-25,18208.669922,18244.380859,18182.759766,18224.570312,80480000,18224.570312
+2015-02-24,18112.570312,18231.089844,18098.730469,18209.189453,79310000,18209.189453
+2015-02-23,18140.759766,18141.210938,18054.839844,18116.839844,83670000,18116.839844
+2015-02-20,17985.769531,18144.289062,17878.369141,18140.439453,111390000,18140.439453
+2015-02-19,18028.669922,18028.669922,17924.599609,17985.769531,79130000,17985.769531
+2015-02-18,18045.720703,18048.699219,17982.199219,18029.849609,75090000,18029.849609
+2015-02-17,18019.800781,18052.009766,17951.410156,18047.580078,98760000,18047.580078
+2015-02-13,17968.650391,18037.410156,17961.759766,18019.349609,85230000,18019.349609
+2015-02-12,17862.140625,17975.650391,17862.140625,17972.380859,117160000,17972.380859
+2015-02-11,17867.859375,17897.210938,17759.650391,17862.140625,89890000,17862.140625
+2015-02-10,17736.150391,17890.339844,17729.240234,17868.759766,89930000,17868.759766
+2015-02-09,17821.490234,17821.490234,17685.320312,17729.210938,81590000,17729.210938
+2015-02-06,17881.539062,17951.089844,17764.400391,17824.289062,93610000,17824.289062
+2015-02-05,17677.259766,17889.580078,17677.259766,17884.880859,79890000,17884.880859
+2015-02-04,17664.990234,17782.220703,17603.210938,17673.019531,102560000,17673.019531
+2015-02-03,17369.970703,17670.759766,17369.970703,17666.400391,112860000,17666.400391
+2015-02-02,17169.990234,17367.679688,17037.759766,17361.039062,108090000,17361.039062
+2015-01-30,17416.849609,17419.900391,17156.820312,17164.949219,168560000,17164.949219
+2015-01-29,17195.289062,17433.130859,17136.300781,17416.849609,111690000,17416.849609
+2015-01-28,17402.910156,17484.410156,17189.00,17191.369141,115980000,17191.369141
+2015-01-27,17638.529297,17638.529297,17288.310547,17387.210938,135940000,17387.210938
+2015-01-26,17668.109375,17696.359375,17567.599609,17678.699219,87220000,17678.699219
+2015-01-23,17812.50,17812.50,17667.529297,17672.599609,97110000,17672.599609
+2015-01-22,17557.289062,17840.890625,17482.539062,17813.980469,111980000,17813.980469
+2015-01-21,17509.960938,17599.580078,17396.039062,17554.279297,95530000,17554.279297
+2015-01-20,17516.960938,17588.699219,17346.730469,17515.230469,119600000,17515.230469
+2015-01-16,17320.00,17528.369141,17243.550781,17511.570312,140480000,17511.570312
+2015-01-15,17436.300781,17517.410156,17298.039062,17320.710938,94520000,17320.710938
+2015-01-14,17609.060547,17609.060547,17264.900391,17427.089844,109180000,17427.089844
+2015-01-13,17645.019531,17923.009766,17498.230469,17613.679688,99360000,17613.679688
+2015-01-12,17742.050781,17793.880859,17571.580078,17640.839844,92500000,17640.839844
+2015-01-09,17911.019531,17915.320312,17686.089844,17737.369141,93390000,17737.369141
+2015-01-08,17591.970703,17916.039062,17591.970703,17907.869141,114890000,17907.869141
+2015-01-07,17374.779297,17597.080078,17374.779297,17584.519531,91030000,17584.519531
+2015-01-06,17504.179688,17581.050781,17262.369141,17371.640625,101870000,17371.640625
+2015-01-05,17821.300781,17821.300781,17475.929688,17501.650391,116160000,17501.650391
+2015-01-02,17823.070312,17951.779297,17731.300781,17832.990234,76270000,17832.990234
+2014-12-31,17987.660156,18043.220703,17820.880859,17823.070312,82840000,17823.070312
+2014-12-30,18035.019531,18035.019531,17959.699219,17983.070312,47490000,17983.070312
+2014-12-29,18046.580078,18073.039062,18021.570312,18038.230469,53870000,18038.230469
+2014-12-26,18038.300781,18103.449219,18038.300781,18053.710938,52570000,18053.710938
+2014-12-24,18035.730469,18086.240234,18027.779297,18030.210938,42870000,18030.210938
+2014-12-23,17971.509766,18069.220703,17970.160156,18024.169922,82890000,18024.169922
+2014-12-22,17812.25,17962.779297,17812.25,17959.439453,98460000,17959.439453
+2014-12-19,17778.019531,17874.029297,17746.550781,17804.800781,343690000,17804.800781
+2014-12-18,17367.849609,17778.400391,17367.849609,17778.150391,123940000,17778.150391
+2014-12-17,17069.160156,17389.300781,17069.160156,17356.869141,118220000,17356.869141
+2014-12-16,17173.070312,17427.439453,17067.589844,17068.869141,116640000,17068.869141
+2014-12-15,17285.740234,17403.539062,17115.279297,17180.839844,114050000,17180.839844
+2014-12-12,17590.050781,17590.050781,17280.830078,17280.830078,121950000,17280.830078
+2014-12-11,17534.300781,17758.509766,17534.300781,17596.339844,90100000,17596.339844
+2014-12-10,17797.990234,17797.990234,17508.099609,17533.150391,115100000,17533.150391
+2014-12-09,17847.369141,17847.369141,17629.570312,17801.199219,100400000,17801.199219
+2014-12-08,17954.939453,17960.560547,17804.279297,17852.480469,88680000,17852.480469
+2014-12-05,17903.050781,17991.189453,17903.050781,17958.789062,79110000,17958.789062
+2014-12-04,17910.019531,17937.960938,17814.810547,17900.099609,76270000,17900.099609
+2014-12-03,17880.900391,17924.150391,17855.589844,17912.619141,99400000,17912.619141
+2014-12-02,17778.849609,17897.050781,17778.849609,17879.550781,81970000,17879.550781
+2014-12-01,17827.269531,17827.269531,17726.550781,17776.800781,86390000,17776.800781
+2014-11-28,17830.550781,17893.419922,17807.779297,17828.240234,80470000,17828.240234
+2014-11-26,17812.25,17833.759766,17791.160156,17827.75,67450000,17827.75
+2014-11-25,17819.050781,17854.730469,17790.890625,17814.939453,88190000,17814.939453
+2014-11-24,17812.630859,17855.269531,17793.189453,17817.900391,85510000,17817.900391
+2014-11-21,17721.019531,17894.830078,17721.019531,17810.060547,140940000,17810.060547
+2014-11-20,17677.320312,17720.439453,17603.890625,17719.00,77740000,17719.00
+2014-11-19,17685.509766,17712.259766,17624.50,17685.730469,73780000,17685.730469
+2014-11-18,17643.089844,17735.710938,17642.029297,17687.820312,87420000,17687.820312
+2014-11-17,17631.849609,17675.070312,17606.810547,17647.75,70330000,17647.75
+2014-11-14,17653.109375,17664.150391,17613.199219,17634.740234,72850000,17634.740234
+2014-11-13,17618.689453,17705.480469,17583.880859,17652.789062,80540000,17652.789062
+2014-11-12,17604.75,17626.710938,17536.169922,17612.199219,75980000,17612.199219
+2014-11-11,17615.640625,17638.210938,17584.939453,17614.900391,52880000,17614.900391
+2014-11-10,17568.980469,17621.869141,17547.509766,17613.740234,71430000,17613.740234
+2014-11-07,17558.580078,17575.330078,17493.369141,17573.929688,82860000,17573.929688
+2014-11-06,17491.660156,17560.310547,17440.349609,17554.470703,70670000,17554.470703
+2014-11-05,17385.759766,17486.589844,17385.759766,17484.529297,76030000,17484.529297
+2014-11-04,17368.810547,17397.230469,17278.359375,17383.839844,81390000,17383.839844
+2014-11-03,17390.900391,17410.650391,17339.849609,17366.240234,80030000,17366.240234
+2014-10-31,17208.779297,17395.539062,17208.779297,17390.519531,121610000,17390.519531
+2014-10-30,16968.140625,17223.960938,16920.759766,17195.419922,80180000,17195.419922
+2014-10-29,17005.070312,17065.50,16895.380859,16974.310547,76450000,16974.310547
+2014-10-28,16825.189453,17006.449219,16825.189453,17005.75,83870000,17005.75
+2014-10-27,16796.099609,16836.980469,16729.830078,16817.939453,72580000,16817.939453
+2014-10-24,16677.039062,16811.710938,16649.720703,16805.410156,90400000,16805.410156
+2014-10-23,16468.070312,16767.519531,16468.070312,16677.900391,99420000,16677.900391
+2014-10-22,16615.259766,16653.890625,16459.849609,16461.320312,92050000,16461.320312
+2014-10-21,16406.029297,16620.779297,16405.769531,16614.810547,105110000,16614.810547
+2014-10-20,16373.150391,16401.630859,16260.540039,16399.669922,94320000,16399.669922
+2014-10-17,16118.389648,16427.380859,16118.389648,16380.410156,137910000,16380.410156
+2014-10-16,16137.139648,16211.120117,15935.219727,16117.240234,131670000,16117.240234
+2014-10-15,16313.299805,16313.299805,15855.120117,16141.740234,160380000,16141.740234
+2014-10-14,16321.900391,16463.669922,16273.639648,16315.19043,110410000,16315.19043
+2014-10-13,16535.429688,16602.410156,16310.469727,16321.070312,107830000,16321.070312
+2014-10-10,16654.880859,16757.599609,16543.910156,16544.099609,136370000,16544.099609
+2014-10-09,16989.369141,16989.369141,16649.039062,16659.25,93210000,16659.25
+2014-10-08,16718.650391,17006.910156,16663.259766,16994.220703,106930000,16994.220703
+2014-10-07,16988.25,16988.25,16715.789062,16719.390625,79420000,16719.390625
+2014-10-06,17010.339844,17099.390625,16930.380859,16991.910156,655450000,16991.910156
+2014-10-03,16802.199219,17027.839844,16802.199219,17009.689453,87940000,17009.689453
+2014-10-02,16808.269531,16857.25,16674.039062,16801.050781,75490000,16801.050781
+2014-10-01,17040.460938,17041.160156,16776.130859,16804.710938,104240000,16804.710938
+2014-09-30,17070.449219,17145.099609,17017.109375,17042.900391,102290000,17042.900391
+2014-09-29,17107.689453,17107.689453,16934.429688,17071.220703,70220000,17071.220703
+2014-09-26,16948.619141,17148.150391,16948.109375,17113.150391,74670000,17113.150391
+2014-09-25,17204.859375,17204.859375,16945.800781,16945.800781,93520000,16945.800781
+2014-09-24,17056.640625,17226.599609,17033.929688,17210.060547,80530000,17210.060547
+2014-09-23,17165.910156,17171.880859,17055.869141,17055.869141,77090000,17055.869141
+2014-09-22,17271.710938,17277.880859,17159.359375,17172.679688,74300000,17172.679688
+2014-09-19,17267.210938,17350.640625,17257.460938,17279.740234,349620000,17279.740234
+2014-09-18,17163.730469,17275.369141,17163.730469,17265.990234,85300000,17265.990234
+2014-09-17,17131.009766,17221.109375,17089.009766,17156.849609,87810000,17156.849609
+2014-09-16,17027.160156,17167.050781,16985.550781,17131.970703,73200000,17131.970703
+2014-09-15,16988.759766,17051.849609,16951.380859,17031.140625,71740000,17031.140625
+2014-09-12,17044.050781,17044.050781,16937.669922,16987.509766,82820000,16987.509766
+2014-09-11,17057.410156,17057.410156,16983.880859,17049.00,63650000,17049.00
+2014-09-10,17016.050781,17080.269531,16974.570312,17068.710938,76780000,17068.710938
+2014-09-09,17110.390625,17111.550781,16993.289062,17013.869141,69030000,17013.869141
+2014-09-08,17131.710938,17137.880859,17079.169922,17111.419922,65640000,17111.419922
+2014-09-05,17065.890625,17137.359375,17009.619141,17137.359375,76630000,17137.359375
+2014-09-04,17083.609375,17161.550781,17030.119141,17069.580078,68120000,17069.580078
+2014-09-03,17067.240234,17151.890625,17060.210938,17078.279297,62770000,17078.279297
+2014-09-02,17097.419922,17113.509766,17009.070312,17067.560547,64820000,17067.560547
+2014-08-29,17083.419922,17110.419922,17035.380859,17098.449219,81500000,17098.449219
+2014-08-28,17119.060547,17119.060547,17018.330078,17079.570312,51860000,17079.570312
+2014-08-27,17111.029297,17134.599609,17090.609375,17122.009766,61690000,17122.009766
+2014-08-26,17079.570312,17153.800781,17079.570312,17106.699219,50710000,17106.699219
+2014-08-25,17011.810547,17124.740234,17011.810547,17076.869141,57400000,17076.869141
+2014-08-22,17038.269531,17064.279297,16984.519531,17001.220703,64330000,17001.220703
+2014-08-21,16983.880859,17074.589844,16983.880859,17039.490234,65160000,17039.490234
+2014-08-20,16910.029297,16994.890625,16896.550781,16979.130859,61960000,16979.130859
+2014-08-19,16839.060547,16929.130859,16839.060547,16919.589844,67220000,16919.589844
+2014-08-18,16664.449219,16840.279297,16664.449219,16838.740234,75670000,16838.740234
+2014-08-15,16717.009766,16775.269531,16575.419922,16662.910156,109180000,16662.910156
+2014-08-14,16657.320312,16714.220703,16651.669922,16713.580078,62370000,16713.580078
+2014-08-13,16567.539062,16670.289062,16567.539062,16651.800781,66020000,16651.800781
+2014-08-12,16565.550781,16589.310547,16518.060547,16560.539062,62770000,16560.539062
+2014-08-11,16557.269531,16627.990234,16557.269531,16569.980469,65560000,16569.980469
+2014-08-08,16369.679688,16556.589844,16364.219727,16553.929688,82420000,16553.929688
+2014-08-07,16448.289062,16504.349609,16333.780273,16368.269531,80430000,16368.269531
+2014-08-06,16425.099609,16490.699219,16372.320312,16443.339844,78600000,16443.339844
+2014-08-05,16559.970703,16559.970703,16369.549805,16429.470703,76630000,16429.470703
+2014-08-04,16493.720703,16596.220703,16447.199219,16569.279297,76260000,16569.279297
+2014-08-01,16561.699219,16584.75,16437.070312,16493.369141,84860000,16493.369141
+2014-07-31,16869.630859,16869.630859,16563.300781,16563.300781,101670000,16563.300781
+2014-07-30,16920.109375,16983.939453,16817.160156,16880.359375,77750000,16880.359375
+2014-07-29,16984.330078,17056.460938,16912.109375,16912.109375,75980000,16912.109375
+2014-07-28,16956.910156,17001.380859,16877.720703,16982.589844,66190000,16982.589844
+2014-07-25,17079.50,17082.330078,16915.650391,16960.570312,67290000,16960.570312
+2014-07-24,17092.019531,17119.830078,17061.070312,17083.800781,66390000,17083.800781
+2014-07-23,17117.009766,17121.050781,17058.050781,17086.630859,73440000,17086.630859
+2014-07-22,17054.970703,17133.429688,17040.130859,17113.539062,77960000,17113.539062
+2014-07-21,17095.109375,17095.109375,16974.339844,17051.730469,67590000,17051.730469
+2014-07-18,16978.160156,17113.509766,16977.519531,17100.179688,112530000,17100.179688
+2014-07-17,17133.449219,17151.560547,16966.189453,16976.810547,99240000,16976.810547
+2014-07-16,17061.910156,17139.349609,17061.910156,17138.199219,111500000,17138.199219
+2014-07-15,17055.029297,17120.339844,17006.390625,17060.679688,101730000,17060.679688
+2014-07-14,16950.929688,17088.429688,16950.929688,17055.419922,60570000,17055.419922
+2014-07-11,16918.310547,16949.460938,16860.300781,16943.810547,61000000,16943.810547
+2014-07-10,16980.349609,16980.349609,16805.380859,16915.070312,67510000,16915.070312
+2014-07-09,16916.830078,16998.949219,16913.810547,16985.609375,67120000,16985.609375
+2014-07-08,17022.089844,17022.089844,16874.789062,16906.619141,75250000,16906.619141
+2014-07-07,17063.830078,17063.830078,16992.449219,17024.210938,61480000,17024.210938
+2014-07-03,16979.00,17074.650391,16979.00,17068.259766,66800000,17068.259766
+2014-07-02,16949.710938,16986.630859,16949.710938,16976.240234,57840000,16976.240234
+2014-07-01,16828.529297,16998.699219,16828.529297,16956.070312,74050000,16956.070312
+2014-06-30,16852.490234,16871.269531,16801.939453,16826.599609,90360000,16826.599609
+2014-06-27,16846.900391,16862.730469,16773.839844,16851.839844,137690000,16851.839844
+2014-06-26,16866.810547,16872.519531,16746.089844,16846.130859,63650000,16846.130859
+2014-06-25,16817.679688,16883.539062,16799.410156,16867.509766,73920000,16867.509766
+2014-06-24,16934.619141,16969.699219,16805.230469,16818.130859,80220000,16818.130859
+2014-06-23,16946.50,16954.269531,16896.089844,16937.259766,63640000,16937.259766
+2014-06-20,16920.619141,16978.019531,16920.619141,16947.080078,247350000,16947.080078
+2014-06-19,16909.900391,16923.429688,16858.880859,16921.460938,80220000,16921.460938
+2014-06-18,16806.119141,16911.410156,16755.289062,16906.619141,73720000,16906.619141
+2014-06-17,16779.210938,16823.550781,16732.910156,16808.490234,63530000,16808.490234
+2014-06-16,16765.560547,16802.140625,16722.859375,16781.009766,77900000,16781.009766
+2014-06-13,16734.640625,16787.890625,16718.599609,16775.740234,95220000,16775.740234
+2014-06-12,16840.480469,16841.570312,16703.730469,16734.189453,72560000,16734.189453
+2014-06-11,16943.160156,16943.160156,16821.849609,16843.880859,61860000,16843.880859
+2014-06-10,16940.400391,16946.339844,16897.439453,16945.919922,64560000,16945.919922
+2014-06-09,16926.080078,16970.169922,16912.919922,16943.099609,67130000,16943.099609
+2014-06-06,16839.640625,16924.279297,16839.640625,16924.279297,80530000,16924.279297
+2014-06-05,16739.140625,16845.810547,16709.949219,16836.109375,70460000,16836.109375
+2014-06-04,16720.00,16742.910156,16673.650391,16737.529297,65570000,16737.529297
+2014-06-03,16736.699219,16736.699219,16690.009766,16722.339844,67830000,16722.339844
+2014-06-02,16716.849609,16756.640625,16682.070312,16743.630859,57560000,16743.630859
+2014-05-30,16697.330078,16721.220703,16648.849609,16717.169922,105190000,16717.169922
+2014-05-29,16637.740234,16698.740234,16620.429688,16698.740234,55500000,16698.740234
+2014-05-28,16674.980469,16674.980469,16620.220703,16633.179688,62480000,16633.179688
+2014-05-27,16607.419922,16688.689453,16607.419922,16675.50,80870000,16675.50
+2014-05-23,16544.490234,16613.070312,16544.490234,16606.269531,61340000,16606.269531
+2014-05-22,16532.740234,16565.390625,16489.609375,16543.080078,59250000,16543.080078
+2014-05-21,16376.169922,16544.599609,16376.169922,16533.060547,76730000,16533.060547
+2014-05-20,16511.220703,16511.220703,16341.299805,16374.30957,75150000,16374.30957
+2014-05-19,16490.349609,16526.259766,16442.119141,16511.859375,82180000,16511.859375
+2014-05-16,16447.320312,16498.990234,16414.320312,16491.310547,119330000,16491.310547
+2014-05-15,16613.519531,16622.900391,16397.460938,16446.810547,106610000,16446.810547
+2014-05-14,16716.080078,16717.560547,16595.00,16613.970703,71970000,16613.970703
+2014-05-13,16695.919922,16735.509766,16695.919922,16715.439453,71340000,16715.439453
+2014-05-12,16584.820312,16704.839844,16584.820312,16695.470703,71550000,16695.470703
+2014-05-09,16551.230469,16588.769531,16498.710938,16583.339844,74980000,16583.339844
+2014-05-08,16518.160156,16622.949219,16502.009766,16550.970703,75620000,16550.970703
+2014-05-07,16401.660156,16522.939453,16357.349609,16518.539062,93870000,16518.539062
+2014-05-06,16529.849609,16529.849609,16399.990234,16401.019531,74340000,16401.019531
+2014-05-05,16509.75,16547.919922,16377.089844,16530.550781,70320000,16530.550781
+2014-05-02,16562.339844,16620.060547,16488.310547,16512.890625,78910000,16512.890625
+2014-05-01,16580.259766,16604.789062,16525.25,16558.869141,75630000,16558.869141
+2014-04-30,16534.859375,16592.279297,16510.869141,16580.839844,92970000,16580.839844
+2014-04-29,16451.179688,16559.390625,16451.179688,16535.369141,71240000,16535.369141
+2014-04-28,16363.200195,16500.369141,16312.660156,16448.740234,105510000,16448.740234
+2014-04-25,16503.259766,16503.259766,16333.780273,16361.459961,90630000,16361.459961
+2014-04-24,16503.390625,16541.259766,16452.300781,16501.650391,80340000,16501.650391
+2014-04-23,16513.730469,16525.990234,16477.279297,16501.650391,76830000,16501.650391
+2014-04-22,16449.380859,16565.710938,16449.380859,16514.369141,84830000,16514.369141
+2014-04-21,16408.919922,16459.779297,16402.080078,16449.25,79500000,16449.25
+2014-04-17,16424.140625,16460.490234,16368.139648,16408.539062,136190000,16408.539062
+2014-04-16,16266.230469,16424.849609,16266.230469,16424.849609,94650000,16424.849609
+2014-04-15,16173.490234,16272.950195,16063.200195,16262.55957,97850000,16262.55957
+2014-04-14,16028.290039,16184.759766,16028.290039,16173.240234,90020000,16173.240234
+2014-04-11,16168.870117,16168.870117,16015.320312,16026.75,119550000,16026.75
+2014-04-10,16437.240234,16456.119141,16153.339844,16170.219727,112550000,16170.219727
+2014-04-09,16256.370117,16438.820312,16256.370117,16437.179688,91550000,16437.179688
+2014-04-08,16245.160156,16296.860352,16180.280273,16256.139648,98510000,16256.139648
+2014-04-07,16414.150391,16421.380859,16244.009766,16245.870117,116540000,16245.870117
+2014-04-04,16576.019531,16631.630859,16392.769531,16412.710938,104350000,16412.710938
+2014-04-03,16572.359375,16604.150391,16527.599609,16572.550781,77220000,16572.550781
+2014-04-02,16532.800781,16588.189453,16506.599609,16573.00,78120000,16573.00
+2014-04-01,16458.050781,16565.730469,16457.599609,16532.609375,88010000,16532.609375
+2014-03-31,16324.219727,16480.849609,16324.219727,16457.660156,104510000,16457.660156
+2014-03-28,16267.769531,16414.859375,16267.769531,16323.05957,86370000,16323.05957
+2014-03-27,16268.669922,16300.94043,16191.790039,16264.230469,93650000,16264.230469
+2014-03-26,16370.709961,16466.039062,16268.990234,16268.990234,92770000,16268.990234
+2014-03-25,16279.200195,16407.179688,16279.200195,16367.879883,89110000,16367.879883
+2014-03-24,16303.280273,16380.509766,16215.55957,16276.69043,110620000,16276.69043
+2014-03-21,16332.69043,16456.449219,16290.790039,16302.769531,353670000,16302.769531
+2014-03-20,16221.980469,16353.980469,16160.330078,16331.049805,91530000,16331.049805
+2014-03-19,16335.709961,16363.320312,16126.290039,16222.169922,90110000,16222.169922
+2014-03-18,16245.929688,16369.94043,16245.929688,16336.19043,79140000,16336.19043
+2014-03-17,16066.370117,16270.339844,16066.370117,16247.219727,88930000,16247.219727
+2014-03-14,16106.320312,16165.049805,16046.990234,16065.669922,85660000,16065.669922
+2014-03-13,16341.549805,16405.070312,16084.099609,16108.889648,86160000,16108.889648
+2014-03-12,16350.669922,16364.740234,16260.030273,16340.080078,77900000,16340.080078
+2014-03-11,16419.390625,16460.330078,16325.169922,16351.25,78150000,16351.25
+2014-03-10,16453.099609,16453.099609,16334.200195,16418.679688,68210000,16418.679688
+2014-03-07,16424.529297,16505.699219,16398.859375,16452.720703,80690000,16452.720703
+2014-03-06,16360.55957,16450.169922,16360.55957,16421.890625,75900000,16421.890625
+2014-03-05,16395.880859,16406.550781,16343.959961,16360.179688,73980000,16360.179688
+2014-03-04,16169.320312,16419.490234,16169.320312,16395.880859,96120000,16395.880859
+2014-03-03,16321.709961,16321.709961,16071.25,16168.030273,92760000,16168.030273
+2014-02-28,16273.230469,16398.949219,16226.089844,16321.709961,122110000,16321.709961
+2014-02-27,16197.700195,16276.280273,16159.80957,16272.650391,97640000,16272.650391
+2014-02-26,16180.360352,16252.349609,16155.860352,16198.410156,93980000,16198.410156
+2014-02-25,16207.339844,16254.259766,16147.25,16179.660156,99470000,16179.660156
+2014-02-24,16102.269531,16300.040039,16102.269531,16207.139648,244580000,16207.139648
+2014-02-21,16135.919922,16191.919922,16093.799805,16103.299805,126580000,16103.299805
+2014-02-20,16044.150391,16161.639648,16006.589844,16133.230469,77720000,16133.230469
+2014-02-19,16126.230469,16225.719727,16031.660156,16040.55957,80560000,16040.55957
+2014-02-18,16153.969727,16167.330078,16107.040039,16130.400391,91250000,16130.400391
+2014-02-14,16018.080078,16175.549805,15985.389648,16154.389648,84060000,16154.389648
+2014-02-13,15946.990234,16039.370117,15863.25,16027.589844,99470000,16027.589844
+2014-02-12,15993.040039,16036.55957,15928.75,15963.94043,77310000,15963.94043
+2014-02-11,15804.169922,16027.19043,15803.400391,15994.769531,95930000,15994.769531
+2014-02-10,15793.629883,15801.790039,15733.69043,15801.790039,84110000,15801.790039
+2014-02-07,15630.639648,15798.509766,15625.530273,15794.080078,105780000,15794.080078
+2014-02-06,15443.830078,15632.089844,15443.00,15628.530273,106980000,15628.530273
+2014-02-05,15443.00,15478.209961,15340.69043,15440.230469,105130000,15440.230469
+2014-02-04,15372.929688,15481.849609,15356.620117,15445.240234,124110000,15445.240234
+2014-02-03,15697.69043,15708.540039,15356.169922,15372.799805,151050000,15372.799805
+2014-01-31,15847.19043,15847.19043,15617.549805,15698.849609,137090000,15698.849609
+2014-01-30,15743.030273,15907.530273,15733.269531,15848.610352,92100000,15848.610352
+2014-01-29,15927.080078,15927.080078,15708.980469,15738.790039,109590000,15738.790039
+2014-01-28,15840.839844,15945.889648,15840.839844,15928.55957,89110000,15928.55957
+2014-01-27,15879.049805,15942.769531,15783.549805,15837.879883,127540000,15837.879883
+2014-01-24,16203.290039,16203.290039,15879.110352,15879.110352,141450000,15879.110352
+2014-01-23,16371.990234,16372.959961,16140.580078,16197.349609,100540000,16197.349609
+2014-01-22,16420.480469,16453.490234,16332.980469,16373.339844,87470000,16373.339844
+2014-01-21,16459.269531,16520.599609,16316.25,16414.439453,111570000,16414.439453
+2014-01-17,16408.019531,16495.259766,16378.799805,16458.560547,184970000,16458.560547
+2014-01-16,16477.699219,16477.699219,16375.55957,16417.009766,87370000,16417.009766
+2014-01-15,16378.030273,16505.279297,16376.780273,16481.939453,101130000,16481.939453
+2014-01-14,16261.990234,16373.919922,16260.830078,16373.860352,98610000,16373.860352
+2014-01-13,16434.029297,16453.130859,16240.599609,16257.94043,111680000,16257.94043
+2014-01-10,16453.619141,16487.650391,16379.019531,16437.050781,85190000,16437.050781
+2014-01-09,16471.410156,16525.349609,16378.610352,16444.759766,83990000,16444.759766
+2014-01-08,16527.660156,16528.880859,16416.689453,16462.740234,103260000,16462.740234
+2014-01-07,16429.019531,16562.320312,16429.019531,16530.939453,81270000,16530.939453
+2014-01-06,16474.039062,16532.990234,16405.519531,16425.099609,89380000,16425.099609
+2014-01-03,16456.890625,16518.740234,16439.300781,16469.990234,72770000,16469.990234
+2014-01-02,16572.169922,16573.070312,16416.490234,16441.349609,80960000,16441.349609
+2013-12-31,16512.380859,16588.25,16511.480469,16576.660156,78760000,16576.660156
+2013-12-30,16484.509766,16504.349609,16476.869141,16504.289062,54220000,16504.289062
+2013-12-27,16486.369141,16529.009766,16461.230469,16478.410156,47230000,16478.410156
+2013-12-26,16370.969727,16483.00,16370.969727,16479.880859,50160000,16479.880859
+2013-12-24,16295.700195,16360.599609,16295.700195,16357.549805,33640000,16357.549805
+2013-12-23,16225.25,16318.110352,16225.25,16294.610352,78930000,16294.610352
+2013-12-20,16178.570312,16287.839844,16178.570312,16221.139648,285190000,16221.139648
+2013-12-19,16162.509766,16194.719727,16121.540039,16179.080078,94980000,16179.080078
+2013-12-18,15876.570312,16173.040039,15808.919922,16167.969727,129620000,16167.969727
+2013-12-17,15884.05957,15917.959961,15836.450195,15875.259766,101490000,15875.259766
+2013-12-16,15759.599609,15930.30957,15759.599609,15884.570312,101470000,15884.570312
+2013-12-13,15745.660156,15792.799805,15717.919922,15755.360352,83180000,15755.360352
+2013-12-12,15844.820312,15845.110352,15703.790039,15739.429688,105870000,15739.429688
+2013-12-11,15970.75,15997.219727,15827.700195,15843.530273,107170000,15843.530273
+2013-12-10,16024.120117,16029.05957,15969.530273,15973.129883,79420000,15973.129883
+2013-12-09,16019.490234,16058.400391,16015.290039,16025.530273,91810000,16025.530273
+2013-12-06,15825.549805,16022.349609,15825.549805,16020.200195,98260000,16020.200195
+2013-12-05,15886.50,15896.19043,15809.370117,15821.509766,128080000,15821.509766
+2013-12-04,15910.509766,15960.360352,15791.290039,15889.769531,111180000,15889.769531
+2013-12-03,16004.719727,16004.719727,15859.679688,15914.620117,103910000,15914.620117
+2013-12-02,16087.120117,16098.00,15986.230469,16008.769531,92590000,16008.769531
+2013-11-29,16105.160156,16174.509766,16074.139648,16086.410156,69190000,16086.410156
+2013-11-27,16073.370117,16107.990234,16057.339844,16097.330078,65730000,16097.330078
+2013-11-26,16070.929688,16120.25,16070.929688,16072.799805,107450000,16072.799805
+2013-11-25,16072.089844,16109.629883,16055.459961,16072.540039,94040000,16072.540039
+2013-11-22,16008.709961,16068.780273,15976.269531,16064.769531,81000000,16064.769531
+2013-11-21,15908.070312,16016.040039,15908.070312,16009.990234,79000000,16009.990234
+2013-11-20,15971.200195,16016.849609,15865.370117,15900.820312,84350000,15900.820312
+2013-11-19,15974.05957,16025.849609,15943.780273,15967.030273,84570000,15967.030273
+2013-11-18,15962.719727,16030.280273,15942.169922,15976.019531,94860000,15976.019531
+2013-11-15,15876.160156,15962.980469,15875.900391,15961.700195,126460000,15961.700195
+2013-11-14,15806.219727,15884.990234,15798.740234,15876.219727,123860000,15876.219727
+2013-11-13,15739.50,15822.980469,15672.00,15821.629883,92450000,15821.629883
+2013-11-12,15773.150391,15793.379883,15708.290039,15750.669922,79260000,15750.669922
+2013-11-11,15759.280273,15791.450195,15737.219727,15783.099609,58860000,15783.099609
+2013-11-08,15591.540039,15764.290039,15579.349609,15761.780273,101200000,15761.780273
+2013-11-07,15751.30957,15797.679688,15586.330078,15593.980469,103860000,15593.980469
+2013-11-06,15628.719727,15750.290039,15628.719727,15746.879883,109200000,15746.879883
+2013-11-05,15631.219727,15651.889648,15522.179688,15618.219727,91890000,15618.219727
+2013-11-04,15621.200195,15658.900391,15588.480469,15639.120117,71200000,15639.120117
+2013-11-01,15558.009766,15649.400391,15543.25,15615.549805,101830000,15615.549805
+2013-10-31,15619.919922,15651.860352,15544.69043,15545.75,114050000,15545.75
+2013-10-30,15680.740234,15721.00,15574.519531,15618.759766,79170000,15618.759766
+2013-10-29,15572.209961,15683.080078,15572.209961,15680.349609,86600000,15680.349609
+2013-10-28,15569.19043,15599.089844,15533.480469,15568.929688,92760000,15568.929688
+2013-10-25,15523.719727,15570.599609,15512.959961,15570.280273,109900000,15570.280273
+2013-10-24,15414.870117,15528.629883,15414.129883,15509.209961,89240000,15509.209961
+2013-10-23,15465.339844,15465.660156,15366.19043,15413.330078,90630000,15413.330078
+2013-10-22,15394.219727,15518.099609,15394.219727,15467.660156,107030000,15467.660156
+2013-10-21,15401.320312,15410.179688,15362.660156,15392.200195,93660000,15392.200195
+2013-10-18,15371.709961,15412.969727,15321.80957,15399.650391,156660000,15399.650391
+2013-10-17,15369.459961,15376.110352,15229.019531,15371.650391,108490000,15371.650391
+2013-10-16,15170.700195,15374.150391,15170.700195,15373.830078,92850000,15373.830078
+2013-10-15,15300.299805,15301.910156,15161.330078,15168.009766,91440000,15168.009766
+2013-10-14,15231.330078,15309.480469,15136.379883,15301.259766,81420000,15301.259766
+2013-10-11,15126.519531,15237.299805,15100.129883,15237.110352,85730000,15237.110352
+2013-10-10,14806.389648,15126.070312,14806.389648,15126.070312,106540000,15126.070312
+2013-10-09,14778.19043,14852.50,14719.429688,14802.980469,103190000,14802.980469
+2013-10-08,14938.040039,14938.040039,14773.469727,14776.530273,102690000,14776.530273
+2013-10-07,15069.299805,15069.299805,14920.830078,14936.240234,79620000,14936.240234
+2013-10-04,14994.679688,15083.990234,14972.330078,15072.580078,75100000,15072.580078
+2013-10-03,15127.230469,15127.230469,14947.030273,14996.480469,91300000,14996.480469
+2013-10-02,15182.650391,15182.650391,15044.709961,15133.139648,86090000,15133.139648
+2013-10-01,15132.490234,15208.400391,15110.339844,15191.700195,82460000,15191.700195
+2013-09-30,15249.820312,15249.820312,15086.709961,15129.669922,122330000,15129.669922
+2013-09-27,15317.450195,15317.450195,15211.80957,15258.240234,95660000,15258.240234
+2013-09-26,15274.419922,15387.19043,15274.419922,15328.299805,79050000,15328.299805
+2013-09-25,15339.019531,15372.480469,15253.160156,15273.259766,81890000,15273.259766
+2013-09-24,15402.540039,15433.75,15327.139648,15334.589844,85430000,15334.589844
+2013-09-23,15452.30957,15466.950195,15368.25,15401.379883,94920000,15401.379883
+2013-09-20,15635.089844,15654.769531,15448.089844,15451.089844,379650000,15451.089844
+2013-09-19,15677.860352,15695.889648,15625.450195,15636.549805,116280000,15636.549805
+2013-09-18,15533.030273,15709.580078,15470.160156,15676.94043,145410000,15676.94043
+2013-09-17,15503.150391,15555.070312,15503.150391,15529.730469,104480000,15529.730469
+2013-09-16,15381.360352,15549.870117,15381.360352,15494.780273,105740000,15494.780273
+2013-09-13,15312.860352,15380.969727,15312.860352,15376.05957,90890000,15376.05957
+2013-09-12,15327.139648,15345.320312,15283.259766,15300.639648,99760000,15300.639648
+2013-09-11,15194.129883,15326.599609,15194.129883,15326.599609,102090000,15326.599609
+2013-09-10,15067.230469,15192.129883,15067.230469,15191.05957,103200000,15191.05957
+2013-09-09,14927.19043,15088.410156,14927.19043,15063.120117,90660000,15063.120117
+2013-09-06,14941.549805,15009.839844,14789.400391,14922.50,108410000,14922.50
+2013-09-05,14929.490234,14987.469727,14923.269531,14937.480469,101010000,14937.480469
+2013-09-04,14832.419922,14956.740234,14799.089844,14930.870117,122150000,14930.870117
+2013-09-03,14801.549805,14933.349609,14777.480469,14833.959961,142530000,14833.959961
+2013-08-30,14844.099609,14848.240234,14762.349609,14810.30957,135850000,14810.30957
+2013-08-29,14817.910156,14916.009766,14792.110352,14840.950195,93170000,14840.950195
+2013-08-28,14770.990234,14867.400391,14760.410156,14824.509766,104620000,14824.509766
+2013-08-27,14939.25,14939.25,14765.419922,14776.129883,118610000,14776.129883
+2013-08-26,15014.580078,15049.980469,14945.240234,14946.459961,102820000,14946.459961
+2013-08-23,14988.780273,15025.55957,14931.240234,15010.509766,131860000,15010.509766
+2013-08-22,14908.599609,14989.120117,14899.00,14963.740234,153490000,14963.740234
+2013-08-21,14993.80957,15019.700195,14880.839844,14897.549805,98340000,14897.549805
+2013-08-20,15011.820312,15074.919922,14992.160156,15002.990234,102340000,15002.990234
+2013-08-19,15076.790039,15106.389648,15005.419922,15010.740234,111660000,15010.740234
+2013-08-16,15112.570312,15139.769531,15054.379883,15081.469727,151620000,15081.469727
+2013-08-15,15332.709961,15332.709961,15094.030273,15112.19043,128340000,15112.19043
+2013-08-14,15447.709961,15453.080078,15316.620117,15337.660156,91030000,15337.660156
+2013-08-13,15420.679688,15504.139648,15342.339844,15451.009766,84790000,15451.009766
+2013-08-12,15415.219727,15441.75,15359.929688,15419.679688,78060000,15419.679688
+2013-08-09,15496.629883,15507.759766,15346.650391,15425.509766,81180000,15425.509766
+2013-08-08,15477.269531,15557.120117,15418.599609,15498.320312,90990000,15498.320312
+2013-08-07,15516.209961,15516.209961,15421.75,15470.669922,88430000,15470.669922
+2013-08-06,15608.44043,15608.44043,15473.400391,15518.740234,87730000,15518.740234
+2013-08-05,15651.980469,15655.209961,15584.830078,15612.129883,76850000,15612.129883
+2013-08-02,15627.55957,15658.429688,15558.679688,15658.360352,104840000,15658.360352
+2013-08-01,15503.849609,15650.69043,15503.849609,15628.019531,111040000,15628.019531
+2013-07-31,15528.570312,15634.320312,15492.959961,15499.540039,145120000,15499.540039
+2013-07-30,15534.490234,15593.910156,15479.129883,15520.589844,117550000,15520.589844
+2013-07-29,15557.139648,15557.139648,15482.269531,15521.969727,87240000,15521.969727
+2013-07-26,15547.849609,15560.969727,15405.160156,15558.830078,94880000,15558.830078
+2013-07-25,15539.169922,15560.330078,15455.589844,15555.610352,103260000,15555.610352
+2013-07-24,15576.69043,15602.599609,15496.839844,15542.240234,99320000,15542.240234
+2013-07-23,15547.00,15604.219727,15544.05957,15567.740234,98700000,15567.740234
+2013-07-22,15543.969727,15576.209961,15516.200195,15545.549805,180920000,15545.549805
+2013-07-19,15524.269531,15544.549805,15491.959961,15543.740234,229260000,15543.740234
+2013-07-18,15465.910156,15589.400391,15465.910156,15548.540039,136270000,15548.540039
+2013-07-17,15456.919922,15502.00,15438.120117,15470.519531,126240000,15470.519531
+2013-07-16,15485.030273,15498.160156,15415.709961,15451.849609,105970000,15451.849609
+2013-07-15,15459.69043,15509.480469,15455.769531,15484.259766,99430000,15484.259766
+2013-07-12,15460.69043,15498.389648,15410.269531,15464.299805,130140000,15464.299805
+2013-07-11,15298.00,15483.549805,15298.00,15460.919922,124950000,15460.919922
+2013-07-10,15298.030273,15348.950195,15258.889648,15291.660156,105050000,15291.660156
+2013-07-09,15228.459961,15320.419922,15228.459961,15300.339844,109270000,15300.339844
+2013-07-08,15137.219727,15262.719727,15137.219727,15224.69043,136820000,15224.69043
+2013-07-05,14995.459961,15137.509766,14971.200195,15135.839844,94560000,15135.839844
+2013-07-03,14923.730469,15025.900391,14858.929688,14988.370117,61000000,14988.370117
+2013-07-02,14974.959961,15049.219727,14870.509766,14932.410156,116610000,14932.410156
+2013-07-01,14911.599609,15083.280273,14911.599609,14974.959961,120570000,14974.959961
+2013-06-28,15016.580078,15034.629883,14884.799805,14909.599609,230000000,14909.599609
+2013-06-27,14921.280273,15075.009766,14921.280273,15024.490234,113650000,15024.490234
+2013-06-26,14769.990234,14938.980469,14769.679688,14910.139648,133230000,14910.139648
+2013-06-25,14669.69043,14812.030273,14669.69043,14760.30957,135940000,14760.30957
+2013-06-24,14795.790039,14795.790039,14551.269531,14659.55957,158670000,14659.55957
+2013-06-21,14760.620117,14858.55957,14688.429688,14799.400391,420080000,14799.400391
+2013-06-20,15105.509766,15105.509766,14732.030273,14758.320312,172630000,14758.320312
+2013-06-19,15315.469727,15322.070312,15112.110352,15112.19043,111380000,15112.19043
+2013-06-18,15186.299805,15340.089844,15186.299805,15318.230469,99210000,15318.230469
+2013-06-17,15078.709961,15261.709961,15078.709961,15179.849609,139250000,15179.849609
+2013-06-14,15178.080078,15205.919922,15044.799805,15070.179688,107430000,15070.179688
+2013-06-13,14992.540039,15202.269531,14953.450195,15176.080078,104490000,15176.080078
+2013-06-12,15130.389648,15241.280273,14981.209961,14995.230469,105770000,14995.230469
+2013-06-11,15231.379883,15251.070312,15086.089844,15122.019531,101610000,15122.019531
+2013-06-10,15247.80957,15300.639648,15211.25,15238.589844,94250000,15238.589844
+2013-06-07,15044.459961,15255.580078,15044.459961,15248.120117,137380000,15248.120117
+2013-06-06,14955.450195,15040.620117,14844.219727,15040.620117,140410000,15040.620117
+2013-06-05,15168.099609,15168.629883,14945.570312,14960.589844,141400000,14960.589844
+2013-06-04,15255.219727,15304.980469,15100.780273,15177.540039,134280000,15177.540039
+2013-06-03,15123.549805,15254.110352,15123.549805,15254.030273,147980000,15254.030273
+2013-05-31,15322.219727,15392.379883,15115.570312,15115.570312,208830000,15115.570312
+2013-05-30,15306.019531,15398.700195,15280.990234,15324.530273,121150000,15324.530273
+2013-05-29,15399.94043,15400.25,15229.530273,15302.799805,114020000,15302.799805
+2013-05-28,15307.330078,15521.490234,15307.330078,15409.389648,130680000,15409.389648
+2013-05-24,15290.740234,15306.709961,15199.629883,15303.099609,105660000,15303.099609
+2013-05-23,15300.570312,15348.410156,15180.230469,15294.50,148810000,15294.50
+2013-05-22,15387.120117,15542.400391,15265.959961,15307.169922,171850000,15307.169922
+2013-05-21,15334.969727,15434.50,15325.679688,15387.580078,122970000,15387.580078
+2013-05-20,15348.330078,15391.839844,15314.150391,15335.280273,116420000,15335.280273
+2013-05-17,15234.75,15357.400391,15234.75,15354.400391,175750000,15354.400391
+2013-05-16,15273.919922,15302.490234,15215.820312,15233.219727,145090000,15233.219727
+2013-05-15,15211.870117,15301.339844,15175.389648,15275.69043,124030000,15275.69043
+2013-05-14,15091.679688,15219.549805,15089.299805,15215.25,124590000,15215.25
+2013-05-13,15113.419922,15113.419922,15053.459961,15091.679688,94280000,15091.679688
+2013-05-10,15082.620117,15118.490234,15038.179688,15118.490234,98980000,15118.490234
+2013-05-09,15105.120117,15144.830078,15046.870117,15082.620117,97810000,15082.620117
+2013-05-08,15056.200195,15106.80957,15021.870117,15105.120117,113510000,15105.120117
+2013-05-07,14968.889648,15056.669922,14968.889648,15056.200195,117230000,15056.200195
+2013-05-06,14973.959961,14988.870117,14941.089844,14968.889648,116160000,14968.889648
+2013-05-03,14831.580078,15009.589844,14831.580078,14973.959961,119890000,14973.959961
+2013-05-02,14700.950195,14834.629883,14700.950195,14831.580078,91180000,14831.580078
+2013-05-01,14839.799805,14839.799805,14687.049805,14700.950195,112620000,14700.950195
+2013-04-30,14818.75,14839.799805,14734.469727,14839.799805,148250000,14839.799805
+2013-04-29,14712.549805,14844.959961,14712.549805,14818.75,97060000,14818.75
+2013-04-26,14700.799805,14743.490234,14684.820312,14712.549805,128910000,14712.549805
+2013-04-25,14676.299805,14768.049805,14665.450195,14700.799805,129600000,14700.799805
+2013-04-24,14719.459961,14747.419922,14666.540039,14676.299805,138020000,14676.299805
+2013-04-23,14567.169922,14721.419922,14554.290039,14719.459961,137320000,14719.459961
+2013-04-22,14547.509766,14588.830078,14457.599609,14567.169922,146890000,14567.169922
+2013-04-19,14537.139648,14553.730469,14444.030273,14547.509766,207200000,14547.509766
+2013-04-18,14618.589844,14650.259766,14495.290039,14537.139648,158050000,14537.139648
+2013-04-17,14756.780273,14756.780273,14560.80957,14618.589844,168010000,14618.589844
+2013-04-16,14599.200195,14761.730469,14599.200195,14756.780273,126320000,14756.780273
+2013-04-15,14865.05957,14865.05957,14598.580078,14599.200195,161680000,14599.200195
+2013-04-12,14865.139648,14865.209961,14790.570312,14865.05957,119570000,14865.05957
+2013-04-11,14802.240234,14887.509766,14785.360352,14865.139648,144570000,14865.139648
+2013-04-10,14673.459961,14826.660156,14673.459961,14802.240234,120520000,14802.240234
+2013-04-09,14613.480469,14716.459961,14598.50,14673.459961,128580000,14673.459961
+2013-04-08,14565.25,14613.480469,14497.799805,14613.480469,106680000,14613.480469
+2013-04-05,14606.110352,14606.110352,14434.429688,14565.25,131250000,14565.25
+2013-04-04,14550.349609,14625.240234,14538.719727,14606.110352,104790000,14606.110352
+2013-04-03,14662.009766,14683.129883,14525.360352,14550.349609,127140000,14550.349609
+2013-04-02,14572.849609,14684.490234,14572.849609,14662.009766,98420000,14662.009766
+2013-04-01,14578.540039,14605.719727,14531.480469,14572.849609,91400000,14572.849609
+2013-03-28,14526.160156,14585.099609,14520.860352,14578.540039,153710000,14578.540039
+2013-03-27,14559.650391,14559.650391,14439.549805,14526.160156,92680000,14526.160156
+2013-03-26,14447.75,14561.540039,14447.75,14559.650391,96030000,14559.650391
+2013-03-25,14512.030273,14563.75,14395.00,14447.75,124840000,14447.75
+2013-03-22,14421.490234,14519.950195,14421.490234,14512.030273,101450000,14512.030273
+2013-03-21,14511.730469,14511.730469,14383.019531,14421.490234,110450000,14421.490234
+2013-03-20,14455.820312,14546.820312,14455.820312,14511.730469,121240000,14511.730469
+2013-03-19,14452.05957,14514.339844,14382.089844,14455.820312,122170000,14455.820312
+2013-03-18,14514.110352,14521.589844,14404.209961,14452.05957,119640000,14452.05957
+2013-03-15,14539.139648,14539.139648,14470.50,14514.110352,407770000,14514.110352
+2013-03-14,14455.280273,14539.290039,14455.280273,14539.139648,117390000,14539.139648
+2013-03-13,14450.05957,14472.799805,14411.660156,14455.280273,83920000,14455.280273
+2013-03-12,14447.290039,14478.799805,14412.05957,14450.05957,102100000,14450.05957
+2013-03-11,14397.070312,14448.05957,14373.320312,14447.290039,94880000,14447.290039
+2013-03-08,14329.490234,14413.169922,14329.490234,14397.070312,115630000,14397.070312
+2013-03-07,14296.240234,14354.69043,14296.240234,14329.490234,117080000,14329.490234
+2013-03-06,14253.769531,14320.650391,14253.00,14296.240234,116510000,14296.240234
+2013-03-05,14127.820312,14286.370117,14127.820312,14253.769531,112100000,14253.769531
+2013-03-04,14089.660156,14128.209961,14030.370117,14127.820312,110810000,14127.820312
+2013-03-01,14054.490234,14107.089844,13937.599609,14089.660156,125920000,14089.660156
+2013-02-28,14075.370117,14149.150391,14050.179688,14054.490234,177150000,14054.490234
+2013-02-27,13900.129883,14104.860352,13880.19043,14075.370117,107010000,14075.370117
+2013-02-26,13784.169922,13918.44043,13784.169922,13900.129883,132580000,13900.129883
+2013-02-25,14000.570312,14081.580078,13784.009766,13784.169922,152190000,13784.169922
+2013-02-22,13880.620117,14001.19043,13880.620117,14000.570312,139850000,14000.570312
+2013-02-21,13927.540039,13927.540039,13834.400391,13880.620117,131410000,13880.620117
+2013-02-20,14035.669922,14058.269531,13919.280273,13927.540039,138540000,13927.540039
+2013-02-19,13981.759766,14044.820312,13977.900391,14035.669922,136410000,14035.669922
+2013-02-15,13973.389648,14001.929688,13906.730469,13981.759766,195670000,13981.759766
+2013-02-14,13982.910156,13990.360352,13921.94043,13973.389648,114800000,13973.389648
+2013-02-13,14018.700195,14029.349609,13945.780273,13982.910156,130520000,13982.910156
+2013-02-12,13971.240234,14038.969727,13968.94043,14018.700195,117180000,14018.700195
+2013-02-11,13992.969727,13992.969727,13940.410156,13971.240234,75090000,13971.240234
+2013-02-08,13944.049805,14022.620117,13944.049805,13992.969727,99860000,13992.969727
+2013-02-07,13986.519531,13988.05957,13852.200195,13944.049805,118530000,13944.049805
+2013-02-06,13979.299805,13991.610352,13913.179688,13986.519531,127560000,13986.519531
+2013-02-05,13880.080078,14013.599609,13880.080078,13979.299805,134390000,13979.299805
+2013-02-04,14009.790039,14009.790039,13866.830078,13880.080078,130420000,13880.080078
+2013-02-01,13860.580078,14019.780273,13860.580078,14009.790039,128420000,14009.790039
+2013-01-31,13910.419922,13941.05957,13860.580078,13860.580078,142600000,13860.580078
+2013-01-30,13954.419922,13966.129883,13896.950195,13910.419922,117200000,13910.419922
+2013-01-29,13881.929688,13969.990234,13880.009766,13954.419922,108230000,13954.419922
+2013-01-28,13895.980469,13915.719727,13862.570312,13881.929688,113570000,13881.929688
+2013-01-25,13825.330078,13895.980469,13825.330078,13895.980469,130300000,13895.980469
+2013-01-24,13779.330078,13879.660156,13779.330078,13825.330078,124780000,13825.330078
+2013-01-23,13712.209961,13794.290039,13710.129883,13779.330078,104490000,13779.330078
+2013-01-22,13649.700195,13712.209961,13622.959961,13712.209961,144300000,13712.209961
+2013-01-18,13596.019531,13649.929688,13571.860352,13649.700195,260900000,13649.700195
+2013-01-17,13511.230469,13633.889648,13510.240234,13596.019531,183900000,13596.019531
+2013-01-16,13534.889648,13534.889648,13468.959961,13511.230469,118540000,13511.230469
+2013-01-15,13507.320312,13546.370117,13445.799805,13534.889648,102280000,13534.889648
+2013-01-14,13488.429688,13520.179688,13459.839844,13507.320312,118460000,13507.320312
+2013-01-11,13471.450195,13496.679688,13439.969727,13488.429688,119200000,13488.429688
+2013-01-10,13391.820312,13478.200195,13382.290039,13471.219727,133520000,13471.219727
+2013-01-09,13329.919922,13416.549805,13329.080078,13390.509766,123070000,13390.509766
+2013-01-08,13377.419922,13377.419922,13293.129883,13328.849609,129570000,13328.849609
+2013-01-07,13436.129883,13436.129883,13343.320312,13384.290039,113120000,13384.290039
+2013-01-04,13391.049805,13447.110352,13376.230469,13435.209961,107590000,13435.209961
+2013-01-03,13413.009766,13430.599609,13358.299805,13391.360352,129630000,13391.360352
+2013-01-02,13104.299805,13412.709961,13104.299805,13412.549805,161430000,13412.549805
+2012-12-31,12938.19043,13109.129883,12883.889648,13104.139648,145740000,13104.139648
+2012-12-28,13095.080078,13095.459961,12926.860352,12938.110352,85980000,12938.110352
+2012-12-27,13114.969727,13141.740234,12964.080078,13096.30957,100160000,13096.30957
+2012-12-26,13138.849609,13174.879883,13076.870117,13114.589844,79410000,13114.589844
+2012-12-24,13190.150391,13190.379883,13128.549805,13138.929688,47710000,13138.929688
+2012-12-21,13309.950195,13309.950195,13122.530273,13190.839844,413270000,13190.839844
+2012-12-20,13246.669922,13314.639648,13216.030273,13311.719727,119800000,13311.719727
+2012-12-19,13351.040039,13357.700195,13251.740234,13251.969727,149020000,13251.969727
+2012-12-18,13236.610352,13365.860352,13232.580078,13350.959961,152920000,13350.959961
+2012-12-17,13135.169922,13244.330078,13134.629883,13235.389648,142980000,13235.389648
+2012-12-14,13170.799805,13190.410156,13118.459961,13135.009766,117620000,13135.009766
+2012-12-13,13241.379883,13264.410156,13147.19043,13170.719727,101190000,13170.719727
+2012-12-12,13250.049805,13329.44043,13227.44043,13245.450195,127510000,13245.450195
+2012-12-11,13170.339844,13306.570312,13170.339844,13248.44043,124510000,13248.44043
+2012-12-10,13154.889648,13195.349609,13139.080078,13169.879883,118530000,13169.879883
+2012-12-07,13072.870117,13157.280273,13072.870117,13155.129883,124130000,13155.129883
+2012-12-06,13026.19043,13076.879883,13007.839844,13074.040039,116850000,13074.040039
+2012-12-05,12948.959961,13089.110352,12923.44043,13034.490234,161230000,13034.490234
+2012-12-04,12966.450195,13022.509766,12940.070312,12951.780273,125290000,12951.780273
+2012-12-03,13027.730469,13087.320312,12959.419922,12965.599609,112900000,12965.599609
+2012-11-30,13022.049805,13053.740234,12988.679688,13025.580078,171070000,13025.580078
+2012-11-29,12977.349609,13062.55957,12961.919922,13021.820312,113620000,13021.820312
+2012-11-28,12875.55957,12989.099609,12765.320312,12985.110352,131000000,12985.110352
+2012-11-27,12963.379883,12980.19043,12868.259766,12878.129883,117900000,12878.129883
+2012-11-26,13008.450195,13008.450195,12900.169922,12967.370117,114360000,12967.370117
+2012-11-23,12833.129883,13011.450195,12832.980469,13009.530273,61110000,13009.530273
+2012-11-21,12788.360352,12845.990234,12786.129883,12836.889648,97300000,12836.889648
+2012-11-20,12790.889648,12808.55957,12701.070312,12788.509766,134160000,12788.509766
+2012-11-19,12590.230469,12796.19043,12590.230469,12795.959961,136910000,12795.959961
+2012-11-16,12542.30957,12604.169922,12471.490234,12588.30957,197110000,12588.30957
+2012-11-15,12571.099609,12600.589844,12496.55957,12542.379883,129150000,12542.379883
+2012-11-14,12746.540039,12797.730469,12542.679688,12570.950195,162180000,12570.950195
+2012-11-13,12808.709961,12898.25,12748.509766,12756.179688,142200000,12756.179688
+2012-11-12,12815.929688,12861.280273,12783.00,12815.080078,62360000,12815.080078
+2012-11-09,12811.169922,12890.19043,12743.389648,12815.389648,131670000,12815.389648
+2012-11-08,12932.80957,12980.230469,12811.240234,12811.320312,138350000,12811.320312
+2012-11-07,13228.240234,13228.320312,12876.599609,12932.730469,164250000,12932.730469
+2012-11-06,13112.900391,13290.75,13112.900391,13245.679688,105710000,13245.679688
+2012-11-05,13092.280273,13140.580078,13038.709961,13112.44043,95350000,13112.44043
+2012-11-02,13232.620117,13289.450195,13076.570312,13093.160156,137660000,13093.160156
+2012-11-01,13099.19043,13273.709961,13099.110352,13232.620117,140510000,13232.620117
+2012-10-31,13107.44043,13189.080078,13052.070312,13096.459961,138160000,13096.459961
+2012-10-26,13104.219727,13151.719727,13040.169922,13107.209961,134640000,13107.209961
+2012-10-25,13079.639648,13214.110352,13017.370117,13103.679688,114590000,13103.679688
+2012-10-24,13103.530273,13155.209961,13063.629883,13077.339844,110670000,13077.339844
+2012-10-23,13344.900391,13344.900391,13083.280273,13102.530273,122220000,13102.530273
+2012-10-22,13344.280273,13368.549805,13235.150391,13345.889648,121880000,13345.889648
+2012-10-19,13545.330078,13545.490234,13312.219727,13343.509766,239080000,13343.509766
+2012-10-18,13553.240234,13588.730469,13510.929688,13548.94043,128410000,13548.94043
+2012-10-17,13539.629883,13561.650391,13468.900391,13557.00,135570000,13557.00
+2012-10-16,13423.839844,13556.370117,13423.759766,13551.780273,113450000,13551.780273
+2012-10-15,13329.540039,13437.660156,13325.929688,13424.230469,114880000,13424.230469
+2012-10-12,13325.620117,13401.320312,13296.429688,13328.849609,113740000,13328.849609
+2012-10-11,13346.280273,13428.490234,13326.120117,13326.389648,86630000,13326.389648
+2012-10-10,13473.530273,13478.830078,13327.620117,13344.969727,101120000,13344.969727
+2012-10-09,13582.879883,13592.330078,13473.30957,13473.530273,103630000,13473.530273
+2012-10-08,13589.259766,13610.379883,13552.089844,13583.650391,71300000,13583.650391
+2012-10-05,13569.179688,13661.870117,13568.75,13610.150391,115500000,13610.150391
+2012-10-04,13495.179688,13594.330078,13495.179688,13575.360352,106390000,13575.360352
+2012-10-03,13479.209961,13536.269531,13439.120117,13494.610352,103890000,13494.610352
+2012-10-02,13515.299805,13567.05957,13424.919922,13482.360352,90730000,13482.360352
+2012-10-01,13437.660156,13598.25,13437.660156,13515.110352,106120000,13515.110352
+2012-09-28,13485.889648,13487.660156,13367.269531,13437.129883,146950000,13437.129883
+2012-09-27,13413.469727,13522.830078,13413.469727,13485.969727,113990000,13485.969727
+2012-09-26,13458.629883,13480.370117,13406.910156,13413.509766,124350000,13413.509766
+2012-09-25,13559.919922,13620.209961,13457.25,13457.549805,138630000,13457.549805
+2012-09-24,13577.849609,13601.900391,13521.679688,13558.919922,120370000,13558.919922
+2012-09-21,13597.240234,13647.099609,13571.530273,13579.469727,429610000,13579.469727
+2012-09-20,13575.169922,13599.019531,13503.00,13596.929688,117910000,13596.929688
+2012-09-19,13565.410156,13626.480469,13556.740234,13577.959961,116210000,13577.959961
+2012-09-18,13552.330078,13582.120117,13517.80957,13564.639648,120720000,13564.639648
+2012-09-17,13588.570312,13593.150391,13526.669922,13553.099609,128020000,13553.099609
+2012-09-14,13540.400391,13653.240234,13533.94043,13593.370117,185160000,13593.370117
+2012-09-13,13329.709961,13573.330078,13325.110352,13539.860352,151770000,13539.860352
+2012-09-12,13321.620117,13373.620117,13317.519531,13333.349609,111520000,13333.349609
+2012-09-11,13254.599609,13354.339844,13253.209961,13323.360352,104920000,13323.360352
+2012-09-10,13308.55957,13324.099609,13251.389648,13254.290039,123810000,13254.290039
+2012-09-07,13289.530273,13320.269531,13266.219727,13306.639648,142210000,13306.639648
+2012-09-06,13045.230469,13294.129883,13045.080078,13292.00,128650000,13292.00
+2012-09-05,13036.089844,13095.910156,13018.740234,13047.480469,92550000,13047.480469
+2012-09-04,13092.150391,13092.389648,12977.089844,13035.94043,103920000,13035.94043
+2012-08-31,13002.719727,13151.870117,13002.639648,13090.839844,119780000,13090.839844
+2012-08-30,13101.290039,13101.370117,12978.910156,13000.709961,89980000,13000.709961
+2012-08-29,13103.459961,13144.80957,13081.269531,13107.480469,91530000,13107.480469
+2012-08-28,13122.740234,13147.320312,13081.120117,13102.990234,81630000,13102.990234
+2012-08-27,13157.740234,13176.169922,13115.459961,13124.669922,96070000,13124.669922
+2012-08-24,13052.820312,13175.509766,13027.200195,13157.969727,88030000,13157.969727
+2012-08-23,13171.370117,13171.370117,13046.459961,13057.459961,108800000,13057.459961
+2012-08-22,13198.30957,13205.05957,13120.339844,13172.759766,111220000,13172.759766
+2012-08-21,13272.099609,13330.759766,13186.599609,13203.580078,117060000,13203.580078
+2012-08-20,13274.580078,13276.150391,13230.05957,13271.639648,87590000,13271.639648
+2012-08-17,13251.200195,13281.320312,13244.849609,13275.200195,138550000,13275.200195
+2012-08-16,13163.240234,13269.349609,13145.849609,13250.110352,114580000,13250.110352
+2012-08-15,13157.469727,13192.889648,13138.230469,13164.780273,77130000,13164.780273
+2012-08-14,13168.110352,13223.009766,13142.099609,13172.139648,84430000,13172.139648
+2012-08-13,13204.929688,13205.009766,13112.94043,13169.429688,67550000,13169.429688
+2012-08-10,13163.150391,13208.219727,13094.959961,13207.950195,86640000,13207.950195
+2012-08-09,13174.730469,13200.230469,13125.089844,13165.19043,84350000,13165.19043
+2012-08-08,13158.099609,13202.650391,13115.240234,13175.639648,84910000,13175.639648
+2012-08-07,13118.650391,13215.969727,13118.419922,13168.599609,95240000,13168.599609
+2012-08-06,13099.879883,13187.280273,13099.719727,13117.509766,84270000,13117.509766
+2012-08-03,12884.820312,13133.179688,12884.820312,13096.169922,112390000,13096.169922
+2012-08-02,12969.700195,12969.849609,12778.900391,12878.879883,112770000,12878.879883
+2012-08-01,13007.469727,13074.830078,12951.160156,12976.129883,132780000,12976.129883
+2012-07-31,13071.719727,13082.660156,13006.480469,13008.679688,125980000,13008.679688
+2012-07-30,13075.349609,13128.639648,13042.849609,13073.009766,91730000,13073.009766
+2012-07-27,12888.910156,13117.740234,12888.530273,13075.660156,161510000,13075.660156
+2012-07-26,12680.589844,12931.219727,12680.589844,12887.929688,133620000,12887.929688
+2012-07-25,12617.769531,12732.769531,12617.620117,12676.049805,127320000,12676.049805
+2012-07-24,12720.929688,12730.089844,12521.839844,12617.320312,131530000,12617.320312
+2012-07-23,12820.450195,12820.450195,12583.410156,12721.459961,137760000,12721.459961
+2012-07-20,12942.679688,12942.830078,12810.349609,12822.570312,210770000,12822.570312
+2012-07-19,12909.610352,12977.570312,12889.929688,12943.360352,139480000,12943.360352
+2012-07-18,12796.980469,12921.94043,12754.610352,12908.700195,130070000,12908.700195
+2012-07-17,12728.730469,12829.230469,12645.099609,12805.540039,119620000,12805.540039
+2012-07-16,12776.330078,12779.580078,12690.049805,12727.209961,93500000,12727.209961
+2012-07-13,12573.730469,12784.730469,12573.040039,12777.089844,121080000,12777.089844
+2012-07-12,12602.709961,12630.639648,12492.25,12573.269531,142760000,12573.269531
+2012-07-11,12653.040039,12661.969727,12534.330078,12604.530273,128420000,12604.530273
+2012-07-10,12733.870117,12830.290039,12606.910156,12653.120117,114760000,12653.120117
+2012-07-09,12772.019531,12772.019531,12686.570312,12736.290039,100150000,12736.290039
+2012-07-06,12889.400391,12889.400391,12702.990234,12772.469727,96760000,12772.469727
+2012-07-05,12941.849609,12961.299805,12852.240234,12896.669922,97800000,12896.669922
+2012-07-03,12868.05957,12946.200195,12845.280273,12943.660156,63850000,12943.660156
+2012-07-02,12879.709961,12902.120117,12795.480469,12871.389648,109640000,12871.389648
+2012-06-29,12604.599609,12880.389648,12604.530273,12880.089844,191630000,12880.089844
+2012-06-28,12626.25,12626.25,12450.169922,12602.259766,125870000,12602.259766
+2012-06-27,12532.929688,12646.870117,12532.709961,12627.009766,97950000,12627.009766
+2012-06-26,12503.570312,12576.410156,12452.030273,12534.669922,109270000,12534.669922
+2012-06-25,12639.799805,12639.870117,12458.009766,12502.660156,134090000,12502.660156
+2012-06-22,12574.820312,12674.080078,12574.669922,12640.780273,209990000,12640.780273
+2012-06-21,12823.099609,12857.389648,12561.459961,12573.570312,146750000,12573.570312
+2012-06-20,12837.099609,12877.179688,12744.919922,12824.389648,119110000,12824.389648
+2012-06-19,12744.620117,12898.94043,12744.469727,12837.330078,125180000,12837.330078
+2012-06-18,12767.019531,12781.929688,12696.179688,12741.820312,111280000,12741.820312
+2012-06-15,12652.209961,12774.700195,12651.379883,12767.169922,284290000,12767.169922
+2012-06-14,12497.889648,12698.679688,12497.660156,12651.910156,128640000,12651.910156
+2012-06-13,12566.379883,12598.25,12453.69043,12496.379883,125780000,12496.379883
+2012-06-12,12412.070312,12577.019531,12411.910156,12573.799805,111360000,12573.799805
+2012-06-11,12553.80957,12650.469727,12398.480469,12411.230469,121060000,12411.230469
+2012-06-08,12460.80957,12554.200195,12398.44043,12554.200195,111810000,12554.200195
+2012-06-07,12416.530273,12555.259766,12416.530273,12460.959961,131150000,12460.959961
+2012-06-06,12125.00,12414.790039,12125.00,12414.790039,140110000,12414.790039
+2012-06-05,12101.080078,12147.549805,12072.169922,12127.950195,108970000,12127.950195
+2012-06-04,12119.849609,12143.69043,12035.089844,12101.459961,126440000,12101.459961
+2012-06-01,12391.55957,12391.629883,12107.480469,12118.570312,162940000,12118.570312
+2012-05-31,12414.410156,12489.870117,12316.480469,12393.450195,205140000,12393.450195
+2012-05-30,12579.019531,12579.099609,12396.400391,12419.860352,122830000,12419.860352
+2012-05-29,12454.830078,12611.610352,12454.599609,12580.69043,107510000,12580.69043
+2012-05-25,12530.740234,12533.120117,12421.530273,12454.830078,93000000,12454.830078
+2012-05-24,12491.910156,12539.589844,12419.629883,12529.75,126810000,12529.75
+2012-05-23,12501.519531,12508.299805,12311.55957,12496.150391,152190000,12496.150391
+2012-05-22,12505.379883,12575.959961,12447.330078,12502.80957,133650000,12502.80957
+2012-05-21,12369.150391,12508.110352,12367.719727,12504.480469,142110000,12504.480469
+2012-05-18,12443.019531,12492.969727,12336.759766,12369.379883,240720000,12369.379883
+2012-05-17,12598.320312,12611.419922,12440.519531,12442.490234,147430000,12442.490234
+2012-05-16,12617.320312,12722.629883,12597.339844,12598.549805,143130000,12598.549805
+2012-05-15,12695.049805,12758.429688,12608.160156,12632.00,156060000,12632.00
+2012-05-14,12818.490234,12818.860352,12661.480469,12695.349609,143190000,12695.349609
+2012-05-11,12851.790039,12918.009766,12779.280273,12820.599609,148370000,12820.599609
+2012-05-10,12831.580078,12931.709961,12820.299805,12855.040039,151650000,12855.040039
+2012-05-09,12921.80957,12921.80957,12748.480469,12835.05957,147460000,12835.05957
+2012-05-08,13000.730469,13000.730469,12810.389648,12932.089844,138620000,12932.089844
+2012-05-07,13035.849609,13049.089844,12970.00,13008.530273,110080000,13008.530273
+2012-05-04,13204.620117,13205.00,13022.339844,13038.269531,113790000,13038.269531
+2012-05-03,13267.589844,13284.089844,13175.639648,13206.589844,102090000,13206.589844
+2012-05-02,13278.110352,13278.110352,13192.209961,13268.570312,100770000,13268.570312
+2012-05-01,13214.160156,13338.660156,13174.650391,13279.320312,123400000,13279.320312
+2012-04-30,13228.30957,13228.759766,13176.009766,13213.629883,127870000,13213.629883
+2012-04-27,13204.700195,13266.679688,13192.209961,13228.30957,110850000,13228.30957
+2012-04-26,13090.110352,13227.820312,13075.959961,13204.620117,107570000,13204.620117
+2012-04-25,12997.69043,13105.700195,12993.599609,13090.719727,135260000,13090.719727
+2012-04-24,12927.769531,13050.299805,12926.490234,13001.55957,134110000,13001.55957
+2012-04-23,13028.200195,13028.200195,12845.580078,12927.169922,139370000,12927.169922
+2012-04-20,12964.480469,13082.540039,12964.25,13029.259766,212080000,13029.259766
+2012-04-19,13028.730469,13080.200195,12896.820312,12964.099609,139810000,12964.099609
+2012-04-18,13114.55957,13114.55957,13027.490234,13032.75,113520000,13032.75
+2012-04-17,12921.790039,13131.360352,12921.790039,13115.540039,115320000,13115.540039
+2012-04-16,12850.879883,12986.769531,12850.799805,12921.410156,120990000,12921.410156
+2012-04-13,12986.200195,12986.349609,12845.280273,12849.589844,140990000,12849.589844
+2012-04-12,12806.450195,12986.959961,12806.299805,12986.580078,119780000,12986.580078
+2012-04-11,12716.919922,12844.820312,12716.919922,12805.389648,125210000,12805.389648
+2012-04-10,12929.44043,12929.589844,12710.55957,12715.929688,159290000,12715.929688
+2012-04-09,13057.570312,13057.719727,12903.780273,12929.589844,105580000,12929.589844
+2012-04-05,13067.179688,13088.110352,13012.459961,13060.139648,109530000,13060.139648
+2012-04-04,13198.19043,13198.19043,13020.860352,13074.75,125000000,13074.75
+2012-04-03,13258.959961,13265.360352,13131.209961,13199.549805,123980000,13199.549805
+2012-04-02,13211.360352,13297.110352,13153.69043,13264.490234,108790000,13264.490234
+2012-03-30,13147.94043,13224.490234,13147.780273,13212.040039,171190000,13212.040039
+2012-03-29,13125.990234,13151.570312,13032.669922,13145.820312,136250000,13145.820312
+2012-03-28,13195.389648,13212.639648,13069.259766,13126.209961,141540000,13126.209961
+2012-03-27,13242.089844,13264.980469,13194.330078,13197.730469,129280000,13197.730469
+2012-03-26,13082.620117,13243.860352,13082.389648,13241.629883,122080000,13241.629883
+2012-03-23,13045.990234,13099.910156,13002.769531,13080.730469,129930000,13080.730469
+2012-03-22,13124.400391,13124.469727,13017.419922,13046.139648,122060000,13046.139648
+2012-03-21,13170.790039,13190.019531,13112.929688,13124.620117,124860000,13124.620117
+2012-03-20,13238.450195,13238.450195,13123.379883,13170.19043,131660000,13170.19043
+2012-03-19,13231.94043,13269.709961,13208.629883,13239.129883,147120000,13239.129883
+2012-03-16,13253.509766,13289.080078,13231.450195,13232.620117,392620000,13232.620117
+2012-03-15,13192.969727,13253.509766,13170.19043,13252.759766,161650000,13252.759766
+2012-03-14,13177.150391,13221.269531,13166.25,13194.099609,163610000,13194.099609
+2012-03-13,12953.200195,13180.400391,12953.129883,13177.679688,163130000,13177.679688
+2012-03-12,12920.580078,12976.360352,12919.980469,12959.709961,100000000,12959.709961
+2012-03-09,12908.620117,12968.790039,12906.429688,12922.019531,103240000,12922.019531
+2012-03-08,12835.530273,12937.19043,12835.530273,12907.94043,103530000,12907.94043
+2012-03-07,12756.120117,12857.730469,12751.509766,12837.330078,175110000,12837.330078
+2012-03-06,12958.650391,12958.730469,12734.860352,12759.150391,142330000,12759.150391
+2012-03-05,12977.339844,12977.339844,12883.910156,12962.80957,108630000,12962.80957
+2012-03-02,12980.75,12997.509766,12927.769531,12977.570312,93900000,12977.570312
+2012-03-01,12952.290039,13032.669922,12943.05957,12980.299805,139670000,12980.299805
+2012-02-29,13005.419922,13055.75,12929.660156,12952.070312,182460000,12952.070312
+2012-02-28,12976.740234,13021.509766,12952.820312,13005.120117,114490000,13005.120117
+2012-02-27,12981.129883,13027.519531,12882.589844,12981.509766,143530000,12981.509766
+2012-02-24,12981.200195,13013.820312,12950.589844,12982.950195,89440000,12982.950195
+2012-02-23,12937.080078,12996.080078,12882.669922,12984.69043,120480000,12984.69043
+2012-02-22,12966.219727,12977.910156,12914.830078,12938.669922,124200000,12938.669922
+2012-02-21,12949.339844,13005.040039,12926.110352,12965.69043,164780000,12965.69043
+2012-02-17,12903.330078,12967.919922,12903.25,12949.870117,234650000,12949.870117
+2012-02-16,12779.80957,12914.00,12779.580078,12904.080078,134450000,12904.080078
+2012-02-15,12864.650391,12899.469727,12753.620117,12780.950195,127560000,12780.950195
+2012-02-14,12871.769531,12878.879883,12786.929688,12878.280273,120050000,12878.280273
+2012-02-13,12799.110352,12887.929688,12799.110352,12874.040039,112240000,12874.040039
+2012-02-10,12889.549805,12889.629883,12743.55957,12801.230469,123620000,12801.230469
+2012-02-09,12884.410156,12924.709961,12846.410156,12890.459961,157080000,12890.459961
+2012-02-08,12865.790039,12893.639648,12817.69043,12883.950195,138250000,12883.950195
+2012-02-07,12844.370117,12903.709961,12782.570312,12878.200195,116150000,12878.200195
+2012-02-06,12860.719727,12860.790039,12793.429688,12845.129883,108040000,12845.129883
+2012-02-03,12705.040039,12869.950195,12704.959961,12862.230469,142840000,12862.230469
+2012-02-02,12716.540039,12741.889648,12676.049805,12705.410156,114360000,12705.410156
+2012-02-01,12632.759766,12784.620117,12632.759766,12716.459961,143500000,12716.459961
+2012-01-31,12654.780273,12720.099609,12567.330078,12632.910156,168070000,12632.910156
+2012-01-30,12659.169922,12659.320312,12529.410156,12653.719727,130430000,12653.719727
+2012-01-27,12733.950195,12733.950195,12630.719727,12660.459961,164410000,12660.459961
+2012-01-26,12756.959961,12841.950195,12695.160156,12734.629883,130840000,12734.629883
+2012-01-25,12673.629883,12778.259766,12580.120117,12758.849609,135430000,12758.849609
+2012-01-24,12708.370117,12708.519531,12613.540039,12675.75,125420000,12675.75
+2012-01-23,12720.25,12764.490234,12665.830078,12708.820312,149860000,12708.820312
+2012-01-20,12623.830078,12720.480469,12620.759766,12720.480469,255110000,12720.480469
+2012-01-19,12578.19043,12625.799805,12563.580078,12623.980469,148030000,12623.980469
+2012-01-18,12474.69043,12582.280273,12453.200195,12578.950195,154170000,12578.950195
+2012-01-17,12423.120117,12573.650391,12423.120117,12482.070312,148670000,12482.070312
+2012-01-13,12469.959961,12470.120117,12311.790039,12422.05957,161470000,12422.05957
+2012-01-12,12449.910156,12483.700195,12385.080078,12471.019531,128230000,12471.019531
+2012-01-11,12459.519531,12462.580078,12399.009766,12449.450195,130260000,12449.450195
+2012-01-10,12394.509766,12514.69043,12394.509766,12462.469727,141230000,12462.469727
+2012-01-09,12359.30957,12409.080078,12333.849609,12392.69043,122200000,12392.69043
+2012-01-06,12407.450195,12415.240234,12332.410156,12359.919922,131120000,12359.919922
+2012-01-05,12418.419922,12435.980469,12283.900391,12415.700195,158440000,12415.700195
+2012-01-04,12392.459961,12430.00,12337.25,12418.419922,145130000,12418.419922
+2012-01-03,12221.19043,12479.650391,12221.19043,12397.379883,152560000,12397.379883
+2011-12-30,12286.280273,12290.05957,12213.780273,12217.55957,96670000,12217.55957
+2011-12-29,12152.320312,12293.959961,12152.089844,12287.040039,8410000,12287.040039
+2011-12-28,12288.849609,12299.110352,12140.169922,12151.410156,84010000,12151.410156
+2011-12-27,12293.469727,12328.469727,12269.969727,12291.349609,95980000,12291.349609
+2011-12-23,12169.879883,12297.44043,12169.799805,12294.00,80420000,12294.00
+2011-12-22,12107.589844,12182.709961,12107.370117,12169.650391,151610000,12169.650391
+2011-12-21,12103.580078,12119.700195,11999.44043,12107.740234,163250000,12107.740234
+2011-12-20,11769.209961,12117.129883,11768.830078,12103.580078,165180000,12103.580078
+2011-12-19,11866.540039,11925.879883,11735.19043,11766.259766,135170000,11766.259766
+2011-12-16,11870.25,11968.179688,11819.30957,11866.389648,389520000,11866.389648
+2011-12-15,11825.290039,11967.839844,11825.219727,11868.80957,136930000,11868.80957
+2011-12-14,11949.719727,11950.019531,11786.469727,11823.480469,161240000,11823.480469
+2011-12-13,12018.660156,12147.700195,11904.379883,11954.94043,171910000,11954.94043
+2011-12-12,12181.080078,12181.379883,11940.860352,12021.389648,149050000,12021.389648
+2011-12-09,11996.030273,12212.830078,11995.509766,12184.259766,154250000,12184.259766
+2011-12-08,12195.910156,12195.910156,11966.219727,11997.700195,165880000,11997.700195
+2011-12-07,12144.410156,12257.669922,12060.370117,12196.370117,168440000,12196.370117
+2011-12-06,12097.75,12215.709961,12076.709961,12150.129883,145920000,12150.129883
+2011-12-05,12021.540039,12186.530273,12021.459961,12097.830078,153830000,12097.830078
+2011-12-02,12022.370117,12146.679688,12007.120117,12019.419922,150110000,12019.419922
+2011-12-01,12046.209961,12062.639648,11974.620117,12020.030273,143700000,12020.030273
+2011-11-30,11559.269531,12045.679688,11559.269531,12045.679688,286790000,12045.679688
+2011-11-29,11523.009766,11624.009766,11517.040039,11555.629883,156950000,11555.629883
+2011-11-28,11232.469727,11562.099609,11232.160156,11523.009766,204950000,11523.009766
+2011-11-25,11251.879883,11361.469727,11231.429688,11231.650391,87480000,11231.650391
+2011-11-23,11492.740234,11492.820312,11257.549805,11257.549805,152220000,11257.549805
+2011-11-22,11542.389648,11571.75,11433.969727,11493.719727,148570000,11493.719727
+2011-11-21,11795.549805,11795.700195,11454.070312,11547.30957,170960000,11547.30957
+2011-11-18,11768.980469,11854.80957,11755.820312,11796.160156,181240000,11796.160156
+2011-11-17,11905.669922,11948.429688,11676.349609,11770.730469,169830000,11770.730469
+2011-11-16,12084.740234,12109.030273,11890.570312,11905.589844,166220000,11905.589844
+2011-11-15,12077.919922,12165.110352,12001.259766,12096.160156,14510000,12096.160156
+2011-11-14,12153.00,12170.55957,12027.030273,12078.980469,119610000,12078.980469
+2011-11-11,11896.280273,12179.719727,11896.280273,12153.679688,134520000,12153.679688
+2011-11-10,11780.030273,11961.139648,11779.879883,11893.860352,165250000,11893.860352
+2011-11-09,12166.400391,12166.400391,11736.929688,11780.94043,180200000,11780.94043
+2011-11-08,12055.519531,12187.509766,12002.169922,12170.179688,144950000,12170.179688
+2011-11-07,11983.019531,12074.44043,11880.69043,12068.389648,122110000,12068.389648
+2011-11-04,12043.410156,12043.490234,11850.30957,11983.240234,126150000,11983.240234
+2011-11-03,11835.589844,12065.929688,11835.429688,12044.469727,158170000,12044.469727
+2011-11-02,11658.490234,11876.830078,11658.490234,11836.040039,154140000,11836.040039
+2011-11-01,11951.530273,11951.759766,11630.030273,11657.959961,218290000,11657.959961
+2011-10-31,12229.219727,12229.290039,11954.410156,11955.009766,185790000,11955.009766
+2011-10-28,12207.339844,12251.919922,12164.240234,12231.110352,163620000,12231.110352
+2011-10-27,11872.070312,12284.30957,11872.070312,12208.549805,251640000,12208.549805
+2011-10-26,11707.759766,11891.209961,11694.360352,11869.040039,183730000,11869.040039
+2011-10-25,11912.629883,11912.860352,11682.519531,11706.620117,161450000,11706.620117
+2011-10-24,11807.959961,11940.75,11805.769531,11913.620117,161870000,11913.620117
+2011-10-21,11543.219727,11812.459961,11542.839844,11808.790039,264000000,11808.790039
+2011-10-20,11502.129883,11581.25,11391.139648,11541.780273,166100000,11541.780273
+2011-10-19,11577.540039,11633.700195,11469.169922,11504.620117,169580000,11504.620117
+2011-10-18,11396.169922,11652.740234,11296.120117,11577.049805,201410000,11577.049805
+2011-10-17,11643.349609,11643.349609,11378.349609,11397.00,140360000,11397.00
+2011-10-14,11478.969727,11646.830078,11478.660156,11644.490234,133570000,11644.490234
+2011-10-13,11518.089844,11518.089844,11377.820312,11478.129883,143990000,11478.129883
+2011-10-12,11417.360352,11625.299805,11417.280273,11518.849609,188130000,11518.849609
+2011-10-11,11432.799805,11447.860352,11365.669922,11416.299805,133360000,11416.299805
+2011-10-10,11104.55957,11433.330078,11104.55957,11433.179688,144270000,11433.179688
+2011-10-07,11123.410156,11232.049805,11051.129883,11103.120117,188080000,11103.120117
+2011-10-06,10939.870117,11132.599609,10858.669922,11123.330078,190030000,11123.330078
+2011-10-05,10800.469727,10950.889648,10738.099609,10939.950195,226440000,10939.950195
+2011-10-04,10651.44043,10825.44043,10404.490234,10808.709961,267440000,10808.709961
+2011-10-03,10912.099609,10979.19043,10653.339844,10655.299805,242870000,10655.299805
+2011-09-30,11152.320312,11152.389648,10909.519531,10913.379883,213200000,10913.379883
+2011-09-29,11012.790039,11271.139648,10965.450195,11153.980469,191340000,11153.980469
+2011-09-28,11189.099609,11317.080078,10996.980469,11010.900391,172410000,11010.900391
+2011-09-27,11045.230469,11369.299805,11045.230469,11190.69043,212700000,11190.69043
+2011-09-26,10771.780273,11057.490234,10771.780273,11043.860352,225620000,11043.860352
+2011-09-23,10732.769531,10808.490234,10638.730469,10771.480469,223140000,10771.480469
+2011-09-22,11121.889648,11122.120117,10597.139648,10733.830078,306170000,10733.830078
+2011-09-21,11408.580078,11447.860352,11117.280273,11124.839844,221860000,11124.839844
+2011-09-20,11401.469727,11550.219727,11373.919922,11408.660156,157060000,11408.660156
+2011-09-19,11506.820312,11506.820312,11255.25,11401.009766,157580000,11401.009766
+2011-09-16,11433.709961,11532.469727,11407.410156,11509.089844,425900000,11509.089844
+2011-09-15,11247.719727,11433.400391,11247.490234,11433.179688,172080000,11433.179688
+2011-09-14,11106.830078,11386.780273,10993.839844,11246.730469,192600000,11246.730469
+2011-09-13,11054.990234,11140.849609,10987.179688,11105.849609,189980000,11105.849609
+2011-09-12,10990.009766,11062.030273,10824.759766,11061.120117,197160000,11061.120117
+2011-09-09,11294.599609,11294.830078,10935.639648,10992.129883,228170000,10992.129883
+2011-09-08,11414.860352,11477.299805,11283.740234,11295.80957,173040000,11295.80957
+2011-09-07,11137.629883,11414.860352,11137.629883,11414.860352,166320000,11414.860352
+2011-09-06,11237.30957,11237.459961,10932.530273,11139.299805,217420000,11139.299805
+2011-09-02,11492.05957,11492.139648,11211.349609,11240.259766,174660000,11240.259766
+2011-09-01,11613.299805,11716.839844,11488.459961,11493.570312,178110000,11493.570312
+2011-08-31,11560.480469,11712.599609,11528.080078,11613.530273,229740000,11613.530273
+2011-08-30,11532.129883,11630.070312,11429.389648,11559.950195,182090000,11559.950195
+2011-08-29,11286.650391,11541.780273,11286.580078,11539.25,177540000,11539.25
+2011-08-26,11149.820312,11326.429688,10929.200195,11284.540039,244410000,11284.540039
+2011-08-25,11321.019531,11406.389648,11106.759766,11149.820312,255050000,11149.820312
+2011-08-24,11175.780273,11331.570312,11113.040039,11320.709961,227380000,11320.709961
+2011-08-23,10854.580078,11176.839844,10854.429688,11176.759766,244130000,11176.759766
+2011-08-22,10820.370117,11020.549805,10820.370117,10854.650391,226720000,10854.650391
+2011-08-19,10989.75,11086.400391,10801.410156,10817.650391,336370000,10817.650391
+2011-08-18,11406.269531,11406.50,10881.599609,10990.580078,308520000,10990.580078
+2011-08-17,11392.009766,11529.669922,11322.299805,11410.209961,171280000,11410.209961
+2011-08-16,11480.480469,11488.009766,11292.629883,11405.929688,187800000,11405.929688
+2011-08-15,11269.849609,11484.599609,11269.849609,11482.900391,188120000,11482.900391
+2011-08-12,11143.459961,11346.669922,11142.179688,11269.019531,228030000,11269.019531
+2011-08-11,10729.849609,11278.900391,10729.849609,11143.30957,393190000,11143.30957
+2011-08-10,11228.00,11228.00,10686.490234,10719.94043,396300000,10719.94043
+2011-08-09,10810.910156,11244.009766,10604.070312,11239.769531,431410000,11239.769531
+2011-08-08,11433.929688,11434.089844,10809.849609,10809.849609,479980000,10809.849609
+2011-08-05,11383.980469,11555.410156,11139.00,11444.610352,406310000,11444.610352
+2011-08-04,11893.860352,11893.94043,11372.139648,11383.679688,300760000,11383.679688
+2011-08-03,11863.740234,11904.910156,11700.339844,11896.44043,198220000,11896.44043
+2011-08-02,12129.769531,12130.299805,11865.55957,11866.620117,207060000,11866.620117
+2011-08-01,12144.219727,12282.419922,11998.080078,12132.490234,182820000,12132.490234
+2011-07-29,12239.360352,12243.070312,12083.450195,12143.240234,230910000,12143.240234
+2011-07-28,12301.719727,12384.900391,12226.830078,12240.110352,148710000,12240.110352
+2011-07-27,12498.419922,12498.650391,12289.69043,12302.549805,182770000,12302.549805
+2011-07-26,12592.120117,12593.400391,12489.040039,12501.299805,145140000,12501.299805
+2011-07-25,12679.719727,12679.950195,12536.19043,12592.799805,128760000,12592.799805
+2011-07-22,12724.709961,12740.870117,12644.19043,12681.160156,136760000,12681.160156
+2011-07-21,12567.070312,12751.429688,12566.610352,12724.410156,188410000,12724.410156
+2011-07-20,12583.679688,12603.509766,12546.55957,12571.910156,140340000,12571.910156
+2011-07-19,12386.030273,12607.55957,12385.959961,12587.419922,167550000,12587.419922
+2011-07-18,12475.110352,12475.259766,12296.230469,12385.160156,148950000,12385.160156
+2011-07-15,12437.120117,12504.820312,12406.089844,12479.730469,215420000,12479.730469
+2011-07-14,12491.530273,12581.980469,12414.410156,12437.120117,140810000,12437.120117
+2011-07-13,12447.330078,12611.040039,12447.330078,12491.610352,139970000,12491.610352
+2011-07-12,12505.540039,12570.580078,12446.879883,12446.879883,162640000,12446.879883
+2011-07-11,12655.620117,12655.839844,12470.299805,12505.759766,133250000,12505.759766
+2011-07-08,12717.900391,12717.900391,12567.410156,12657.200195,131150000,12657.200195
+2011-07-07,12627.230469,12753.889648,12627.230469,12719.490234,153740000,12719.490234
+2011-07-06,12562.469727,12643.240234,12539.209961,12626.019531,132330000,12626.019531
+2011-07-05,12569.870117,12601.799805,12540.580078,12569.870117,123000000,12569.870117
+2011-07-01,12414.339844,12596.129883,12404.080078,12582.769531,141870000,12582.769531
+2011-06-30,12262.25,12427.089844,12262.099609,12414.339844,179980000,12414.339844
+2011-06-29,12187.629883,12284.389648,12175.860352,12261.419922,158720000,12261.419922
+2011-06-28,12043.55957,12190.429688,12042.280273,12188.69043,135050000,12188.69043
+2011-06-27,11934.660156,12098.80957,11934.049805,12043.55957,177920000,12043.55957
+2011-06-24,12049.240234,12057.19043,11925.419922,11934.580078,279660000,11934.580078
+2011-06-23,12108.349609,12108.730469,11874.94043,12050.00,206760000,12050.00
+2011-06-22,12189.709961,12207.990234,12105.849609,12109.669922,125330000,12109.669922
+2011-06-21,12081.330078,12217.330078,12081.179688,12190.009766,147570000,12190.009766
+2011-06-20,12004.280273,12099.870117,11971.290039,12080.379883,127250000,12080.379883
+2011-06-17,11962.660156,12072.889648,11962.509766,12004.360352,342010000,12004.360352
+2011-06-16,11896.129883,11990.019531,11875.769531,11961.519531,189500000,11961.519531
+2011-06-15,12075.120117,12075.200195,11862.530273,11897.269531,182500000,11897.269531
+2011-06-14,11951.379883,12120.799805,11951.379883,12076.110352,159620000,12076.110352
+2011-06-13,11945.330078,12011.660156,11917.780273,11952.969727,153370000,11952.969727
+2011-06-10,12124.169922,12124.849609,11937.419922,11951.910156,178310000,11951.910156
+2011-06-09,12049.469727,12183.120117,12049.089844,12124.360352,149700000,12124.360352
+2011-06-08,12066.269531,12098.360352,12024.259766,12048.94043,156870000,12048.94043
+2011-06-07,12090.179688,12178.889648,12066.610352,12070.80957,162610000,12070.80957
+2011-06-06,12151.19043,12151.490234,12070.660156,12089.959961,166600000,12089.959961
+2011-06-03,12247.799805,12247.870117,12104.030273,12151.259766,157740000,12151.259766
+2011-06-02,12289.610352,12306.709961,12190.540039,12248.549805,156370000,12248.549805
+2011-06-01,12569.410156,12569.490234,12282.419922,12290.139648,183020000,12290.139648
+2011-05-31,12443.400391,12574.290039,12443.400391,12569.790039,208290000,12569.790039
+2011-05-27,12398.05957,12483.80957,12397.69043,12441.580078,126030000,12441.580078
+2011-05-26,12391.629883,12441.580078,12317.919922,12402.759766,149070000,12402.759766
+2011-05-25,12355.450195,12440.030273,12309.519531,12394.660156,145750000,12394.660156
+2011-05-24,12381.570312,12422.549805,12350.040039,12356.209961,145920000,12356.209961
+2011-05-23,12511.360352,12511.360352,12331.769531,12381.259766,150720000,12381.259766
+2011-05-20,12604.719727,12604.830078,12485.860352,12512.040039,174980000,12512.040039
+2011-05-19,12561.459961,12633.589844,12533.459961,12605.320312,158470000,12605.320312
+2011-05-18,12471.780273,12571.150391,12443.099609,12560.179688,175120000,12560.179688
+2011-05-17,12541.330078,12541.330078,12378.839844,12479.580078,192830000,12479.580078
+2011-05-16,12594.769531,12642.900391,12530.80957,12548.370117,192310000,12548.370117
+2011-05-13,12695.650391,12714.50,12543.19043,12595.75,169940000,12595.75
+2011-05-12,12629.959961,12718.580078,12537.169922,12695.919922,216510000,12695.919922
+2011-05-11,12745.870117,12748.209961,12577.209961,12630.030273,200680000,12630.030273
+2011-05-10,12685.129883,12781.05957,12681.650391,12760.360352,156000000,12760.360352
+2011-05-09,12637.830078,12722.070312,12620.200195,12684.679688,133940000,12684.679688
+2011-05-06,12580.759766,12759.230469,12579.929688,12638.740234,168320000,12638.740234
+2011-05-05,12723.650391,12724.55957,12521.280273,12584.169922,176950000,12584.169922
+2011-05-04,12806.290039,12806.679688,12673.019531,12723.580078,193720000,12723.580078
+2011-05-03,12806.379883,12840.660156,12749.990234,12807.509766,191510000,12807.509766
+2011-05-02,12810.160156,12876.00,12784.620117,12807.360352,150960000,12807.360352
+2011-04-29,12763.459961,12832.830078,12751.129883,12810.540039,378620000,12810.540039
+2011-04-28,12689.900391,12776.139648,12674.540039,12763.30957,148760000,12763.30957
+2011-04-27,12592.230469,12708.370117,12588.330078,12690.959961,160550000,12690.959961
+2011-04-26,12480.860352,12613.160156,12478.139648,12595.370117,183980000,12595.370117
+2011-04-25,12505.990234,12506.219727,12446.049805,12479.879883,128660000,12479.879883
+2011-04-21,12453.620117,12506.05957,12447.55957,12505.990234,166630000,12505.990234
+2011-04-20,12266.75,12475.530273,12263.580078,12453.540039,203900000,12453.540039
+2011-04-19,12201.44043,12275.339844,12200.299805,12266.75,149870000,12266.75
+2011-04-18,12339.709961,12339.790039,12093.889648,12201.589844,190220000,12201.589844
+2011-04-15,12285.450195,12369.269531,12272.580078,12341.830078,234710000,12341.830078
+2011-04-14,12270.240234,12305.580078,12163.860352,12285.150391,140670000,12285.150391
+2011-04-13,12263.650391,12335.099609,12224.450195,12270.990234,118950000,12270.990234
+2011-04-12,12381.19043,12381.19043,12233.00,12263.580078,137260000,12263.580078
+2011-04-11,12380.429688,12444.00,12352.879883,12381.110352,109950000,12381.110352
+2011-04-08,12409.870117,12450.360352,12320.719727,12380.049805,122820000,12380.049805
+2011-04-07,12426.450195,12440.55957,12328.360352,12409.490234,158590000,12409.490234
+2011-04-06,12386.660156,12450.929688,12386.660156,12426.75,182350000,12426.75
+2011-04-05,12402.080078,12438.139648,12353.339844,12393.900391,142340000,12393.900391
+2011-04-04,12374.599609,12407.410156,12369.150391,12400.030273,114660000,12400.030273
+2011-04-01,12321.019531,12419.709961,12321.019531,12376.719727,147600000,12376.719727
+2011-03-31,12350.759766,12381.679688,12319.009766,12319.730469,186140000,12319.730469
+2011-03-30,12280.070312,12383.459961,12280.070312,12350.610352,140340000,12350.610352
+2011-03-29,12194.480469,12285.410156,12173.509766,12279.009766,129030000,12279.009766
+2011-03-28,12221.19043,12272.919922,12197.879883,12197.879883,123070000,12197.879883
+2011-03-25,12170.709961,12259.790039,12170.709961,12220.589844,129790000,12220.589844
+2011-03-24,12087.540039,12191.179688,12087.540039,12170.55957,131610000,12170.55957
+2011-03-23,12018.400391,12116.139648,11972.610352,12086.019531,133940000,12086.019531
+2011-03-22,12036.370117,12050.980469,12002.849609,12018.629883,115660000,12018.629883
+2011-03-21,11860.110352,12078.299805,11860.110352,12036.530273,143390000,12036.530273
+2011-03-18,11777.230469,11927.089844,11777.230469,11858.519531,355050000,11858.519531
+2011-03-17,11614.889648,11800.540039,11614.820312,11774.589844,182260000,11774.589844
+2011-03-16,11854.200195,11856.700195,11555.480469,11613.299805,254070000,11613.299805
+2011-03-15,11988.69043,11988.69043,11696.25,11855.419922,221930000,11855.419922
+2011-03-14,12042.129883,12042.129883,11897.30957,11993.160156,163000000,11993.160156
+2011-03-11,11976.959961,12087.009766,11936.320312,12044.400391,143670000,12044.400391
+2011-03-10,12211.429688,12211.429688,11974.389648,11984.610352,180660000,11984.610352
+2011-03-09,12211.160156,12257.820312,12156.599609,12213.089844,128360000,12213.089844
+2011-03-08,12085.870117,12251.200195,12072.209961,12214.379883,158610000,12214.379883
+2011-03-07,12171.089844,12243.44043,12041.599609,12090.030273,176200000,12090.030273
+2011-03-04,12258.879883,12271.370117,12079.509766,12169.879883,166700000,12169.879883
+2011-03-03,12068.009766,12283.099609,12068.009766,12258.200195,157840000,12258.200195
+2011-03-02,12057.339844,12115.120117,12018.629883,12066.799805,147270000,12066.799805
+2011-03-01,12226.490234,12261.379883,12054.990234,12058.019531,183240000,12058.019531
+2011-02-28,12130.450195,12235.040039,12130.150391,12226.339844,199560000,12226.339844
+2011-02-25,12060.929688,12151.030273,12060.929688,12130.450195,147540000,12130.450195
+2011-02-24,12104.55957,12129.620117,11983.169922,12068.50,190860000,12068.50
+2011-02-23,12211.80957,12221.120117,12063.429688,12105.780273,213490000,12105.780273
+2011-02-22,12389.740234,12389.820312,12176.30957,12212.790039,201860000,12212.790039
+2011-02-18,12318.669922,12391.290039,12303.230469,12391.25,230040000,12391.25
+2011-02-17,12287.719727,12331.30957,12253.240234,12318.139648,130860000,12318.139648
+2011-02-16,12219.790039,12303.160156,12219.790039,12288.169922,146270000,12288.169922
+2011-02-15,12266.75,12267.660156,12193.269531,12226.639648,142580000,12226.639648
+2011-02-14,12266.830078,12276.209961,12235.910156,12268.19043,146350000,12268.19043
+2011-02-11,12227.780273,12285.94043,12180.480469,12273.259766,184290000,12273.259766
+2011-02-10,12239.660156,12239.660156,12156.94043,12229.290039,274440000,12229.290039
+2011-02-09,12229.290039,12254.230469,12188.19043,12239.889648,162910000,12239.889648
+2011-02-08,12152.700195,12238.790039,12150.049805,12233.150391,126650000,12233.150391
+2011-02-07,12092.379883,12188.759766,12092.299805,12161.629883,132960000,12161.629883
+2011-02-04,12061.730469,12092.419922,12025.780273,12092.150391,121780000,12092.150391
+2011-02-03,12040.679688,12080.540039,11981.049805,12062.259766,143710000,12062.259766
+2011-02-02,12038.269531,12057.910156,12018.509766,12041.969727,143440000,12041.969727
+2011-02-01,11892.50,12050.75,11892.50,12040.160156,180890000,12040.160156
+2011-01-31,11824.389648,11891.929688,11817.879883,11891.929688,206580000,11891.929688
+2011-01-28,11990.360352,12012.419922,11803.040039,11823.700195,214170000,11823.700195
+2011-01-27,11985.360352,12019.530273,11971.929688,11989.830078,167770000,11989.830078
+2011-01-26,11978.849609,12020.519531,11961.830078,11985.44043,168320000,11985.44043
+2011-01-25,11980.519531,11985.969727,11898.740234,11977.19043,191950000,11977.19043
+2011-01-24,11873.429688,11982.94043,11867.980469,11980.519531,184000000,11980.519531
+2011-01-21,11822.950195,11905.480469,11822.799805,11871.839844,249480000,11871.839844
+2011-01-20,11823.700195,11845.160156,11744.769531,11822.799805,180800000,11822.799805
+2011-01-19,11834.209961,11861.240234,11798.459961,11825.290039,166250000,11825.290039
+2011-01-18,11783.820312,11858.780273,11777.990234,11837.929688,203390000,11837.929688
+2011-01-14,11732.129883,11794.150391,11698.830078,11787.379883,200770000,11787.379883
+2011-01-13,11753.700195,11757.25,11700.530273,11731.900391,161660000,11731.900391
+2011-01-12,11673.620117,11782.230469,11673.620117,11755.44043,144960000,11755.44043
+2011-01-11,11638.509766,11704.120117,11635.480469,11671.879883,157440000,11671.879883
+2011-01-10,11672.339844,11677.330078,11573.870117,11637.450195,150340000,11637.450195
+2011-01-07,11696.860352,11726.94043,11599.679688,11674.759766,188720000,11674.759766
+2011-01-06,11716.929688,11736.740234,11667.459961,11697.30957,193080000,11697.30957
+2011-01-05,11688.610352,11742.679688,11652.889648,11722.889648,169990000,11722.889648
+2011-01-04,11670.900391,11698.219727,11635.740234,11691.179688,178630000,11691.179688
+2011-01-03,11577.429688,11711.469727,11577.349609,11670.75,203420000,11670.75
+2010-12-31,11569.330078,11597.410156,11530.320312,11577.509766,93330000,11577.509766
+2010-12-30,11585.379883,11594.379883,11551.929688,11569.709961,76820000,11569.709961
+2010-12-29,11572.740234,11625.00,11572.660156,11585.379883,77800000,11585.379883
+2010-12-28,11554.799805,11591.129883,11541.139648,11575.540039,114100000,11575.540039
+2010-12-27,11572.80957,11573.19043,11518.44043,11555.030273,76820000,11555.030273
+2010-12-23,11559.110352,11580.839844,11542.620117,11573.490234,100840000,11573.490234
+2010-12-22,11532.169922,11566.990234,11528.080078,11559.490234,122040000,11559.490234
+2010-12-21,11478.360352,11549.120117,11478.290039,11533.160156,119420000,11533.160156
+2010-12-20,11491.299805,11517.070312,11442.679688,11478.129883,125360000,11478.129883
+2010-12-17,11499.019531,11503.179688,11451.00,11491.910156,358300000,11491.910156
+2010-12-16,11457.929688,11514.839844,11421.299805,11499.25,163040000,11499.25
+2010-12-15,11475.639648,11519.040039,11445.669922,11457.469727,189670000,11457.469727
+2010-12-14,11429.240234,11514.080078,11428.94043,11476.540039,149860000,11476.540039
+2010-12-13,11406.160156,11480.030273,11405.330078,11428.55957,151190000,11428.55957
+2010-12-10,11370.05957,11413.69043,11357.719727,11410.320312,151820000,11410.320312
+2010-12-09,11370.44043,11413.349609,11331.50,11370.05957,167970000,11370.05957
+2010-12-08,11354.450195,11389.089844,11327.490234,11372.480469,152510000,11372.480469
+2010-12-07,11363.849609,11450.889648,11354.089844,11359.160156,175720000,11359.160156
+2010-12-06,11381.330078,11392.080078,11350.269531,11362.19043,122240000,11362.19043
+2010-12-03,11361.879883,11388.870117,11318.820312,11382.089844,149440000,11382.089844
+2010-12-02,11255.929688,11373.799805,11255.849609,11362.410156,212090000,11362.410156
+2010-12-01,11007.230469,11276.099609,11007.230469,11255.780273,202520000,11255.780273
+2010-11-30,11049.719727,11062.629883,10942.980469,11006.019531,233770000,11006.019531
+2010-11-29,11083.75,11083.820312,10929.280273,11052.490234,151530000,11052.490234
+2010-11-26,11183.50,11183.50,11067.169922,11091.870117,68400000,11091.870117
+2010-11-24,11037.349609,11195.990234,11037.349609,11187.280273,138280000,11187.280273
+2010-11-23,11177.599609,11180.169922,10992.169922,11036.370117,192820000,11036.370117
+2010-11-22,11201.660156,11206.049805,11054.530273,11178.580078,152850000,11178.580078
+2010-11-19,11180.769531,11206.169922,11119.240234,11203.549805,219400000,11203.549805
+2010-11-18,11010.490234,11199.69043,11010.339844,11181.230469,171770000,11181.230469
+2010-11-17,11017.830078,11042.160156,10990.80957,11007.879883,160250000,11007.879883
+2010-11-16,11194.700195,11194.700195,10978.929688,11023.50,254570000,11023.50
+2010-11-15,11194.019531,11280.900391,11189.099609,11201.969727,155660000,11201.969727
+2010-11-12,11281.280273,11283.700195,11143.839844,11192.580078,217650000,11192.580078
+2010-11-11,11326.69043,11326.769531,11231.219727,11283.099609,296660000,11283.099609
+2010-11-10,11342.80957,11366.160156,11255.019531,11357.040039,164170000,11357.040039
+2010-11-09,11403.589844,11421.139648,11303.19043,11346.75,161910000,11346.75
+2010-11-08,11439.540039,11439.610352,11362.530273,11406.839844,143990000,11406.839844
+2010-11-05,11435.219727,11451.530273,11393.519531,11444.080078,211670000,11444.080078
+2010-11-04,11216.650391,11440.370117,11216.650391,11434.839844,234680000,11434.839844
+2010-11-03,11184.879883,11226.639648,11097.370117,11215.129883,177580000,11215.129883
+2010-11-02,11125.219727,11219.519531,11125.219727,11188.719727,150390000,11188.719727
+2010-11-01,11120.299805,11244.269531,11062.330078,11124.620117,150130000,11124.620117
+2010-10-29,11120.450195,11131.009766,11075.799805,11118.490234,189650000,11118.490234
+2010-10-28,11127.339844,11179.339844,11052.599609,11113.950195,156250000,11113.950195
+2010-10-27,11168.400391,11168.400391,11020.820312,11126.280273,167080000,11126.280273
+2010-10-26,11163.139648,11184.820312,11087.00,11169.459961,159040000,11169.459961
+2010-10-25,11133.400391,11247.599609,11132.339844,11164.049805,168110000,11164.049805
+2010-10-22,11146.410156,11159.049805,11109.25,11132.55957,104570000,11132.55957
+2010-10-21,11105.240234,11213.540039,11066.19043,11146.570312,178060000,11146.570312
+2010-10-20,10974.519531,11152.879883,10970.889648,11107.969727,220140000,11107.969727
+2010-10-19,11139.599609,11139.599609,10917.620117,10978.620117,247640000,10978.620117
+2010-10-18,11062.629883,11159.049805,11054.759766,11143.69043,190290000,11143.69043
+2010-10-15,11096.009766,11141.19043,11010.679688,11062.780273,319210000,11062.780273
+2010-10-14,11096.990234,11112.200195,11023.540039,11094.570312,196170000,11094.570312
+2010-10-13,11022.820312,11155.230469,11022.070312,11096.080078,224920000,11096.080078
+2010-10-12,11010.790039,11053.209961,10913.839844,11020.400391,155150000,11020.400391
+2010-10-11,11006.929688,11030.50,10977.900391,11010.339844,114830000,11010.339844
+2010-10-08,10948.50,11032.169922,10929.280273,11006.480469,152280000,11006.480469
+2010-10-07,10968.410156,10998.530273,10892.759766,10948.580078,141920000,10948.580078
+2010-10-06,10936.790039,10974.160156,10918.570312,10967.650391,163440000,10967.650391
+2010-10-05,10752.780273,10965.610352,10752.629883,10944.719727,216240000,10944.719727
+2010-10-04,10828.849609,10853.709961,10711.120117,10751.269531,160370000,10751.269531
+2010-10-01,10789.719727,10866.540039,10780.639648,10829.679688,161890000,10829.679688
+2010-09-30,10836.040039,10948.879883,10745.44043,10788.049805,214540000,10788.049805
+2010-09-29,10857.980469,10869.259766,10798.879883,10835.280273,158830000,10835.280273
+2010-09-28,10809.169922,10886.209961,10728.639648,10858.139648,167110000,10858.139648
+2010-09-27,10860.030273,10873.200195,10809.620117,10812.040039,143910000,10812.040039
+2010-09-24,10664.389648,10865.780273,10664.30957,10860.259766,179270000,10860.259766
+2010-09-23,10738.480469,10761.94043,10640.919922,10662.419922,156830000,10662.419922
+2010-09-22,10761.110352,10805.379883,10708.400391,10739.30957,168590000,10739.30957
+2010-09-21,10753.389648,10833.389648,10717.740234,10761.030273,186740000,10761.030273
+2010-09-20,10608.080078,10774.129883,10608.080078,10753.620117,157120000,10753.620117
+2010-09-17,10595.549805,10650.160156,10567.360352,10607.849609,367230000,10607.849609
+2010-09-16,10571.75,10603.69043,10522.480469,10594.830078,170300000,10594.830078
+2010-09-15,10526.419922,10587.799805,10480.780273,10572.730469,167420000,10572.730469
+2010-09-14,10544.730469,10588.320312,10499.700195,10526.490234,192410000,10526.490234
+2010-09-13,10458.599609,10567.589844,10458.599609,10544.129883,190720000,10544.129883
+2010-09-10,10415.009766,10471.280273,10403.169922,10462.769531,140320000,10462.769531
+2010-09-09,10388.139648,10476.620117,10386.629883,10415.240234,163590000,10415.240234
+2010-09-08,10338.490234,10426.700195,10335.69043,10387.009766,166760000,10387.009766
+2010-09-07,10446.799805,10446.799805,10332.400391,10340.69043,149040000,10340.69043
+2010-09-03,10321.919922,10451.150391,10321.839844,10447.929688,168600000,10447.929688
+2010-09-02,10270.080078,10320.370117,10253.959961,10320.099609,149930000,10320.099609
+2010-09-01,10016.009766,10279.080078,10016.009766,10269.469727,205710000,10269.469727
+2010-08-31,10006.419922,10073.379883,9941.839844,10014.719727,255420000,10014.719727
+2010-08-30,10145.580078,10150.570312,10007.679688,10009.730469,150480000,10009.730469
+2010-08-27,9982.179688,10159.879883,9936.620117,10150.650391,207760000,10150.650391
+2010-08-26,10059.900391,10104.709961,9968.099609,9985.80957,176330000,9985.80957
+2010-08-25,10040.150391,10097.400391,9937.980469,10060.05957,183890000,10060.05957
+2010-08-24,10173.049805,10173.049805,9991.179688,10040.450195,223680000,10040.450195
+2010-08-23,10215.509766,10304.700195,10170.290039,10174.410156,173000000,10174.410156
+2010-08-20,10270.980469,10270.980469,10147.240234,10213.620117,251150000,10213.620117
+2010-08-19,10411.150391,10411.150391,10216.19043,10271.209961,227740000,10271.209961
+2010-08-18,10398.589844,10472.299805,10330.019531,10415.540039,168560000,10415.540039
+2010-08-17,10297.629883,10480.44043,10297.469727,10405.849609,191340000,10405.849609
+2010-08-16,10303.070312,10333.120117,10209.530273,10302.009766,146040000,10302.009766
+2010-08-13,10320.330078,10354.919922,10285.44043,10303.150391,151620000,10303.150391
+2010-08-12,10361.580078,10361.650391,10268.709961,10319.950195,221030000,10319.950195
+2010-08-11,10631.820312,10631.900391,10367.330078,10378.830078,219330000,10378.830078
+2010-08-10,10696.629883,10700.709961,10551.620117,10644.25,203490000,10644.25
+2010-08-09,10654.620117,10719.94043,10649.400391,10698.75,166330000,10698.75
+2010-08-06,10668.549805,10668.700195,10515.370117,10653.55957,154870000,10653.55957
+2010-08-05,10679.669922,10679.75,10612.849609,10674.980469,139610000,10674.980469
+2010-08-04,10630.200195,10702.990234,10627.530273,10680.429688,173360000,10680.429688
+2010-08-03,10673.919922,10676.950195,10600.959961,10636.379883,164880000,10636.379883
+2010-08-02,10468.820312,10692.200195,10468.589844,10674.379883,167640000,10674.379883
+2010-07-30,10465.19043,10507.19043,10347.50,10465.94043,208160000,10465.94043
+2010-07-29,10498.94043,10584.990234,10387.389648,10467.160156,202110000,10467.160156
+2010-07-28,10537.009766,10548.519531,10463.219727,10497.879883,162070000,10497.879883
+2010-07-27,10525.280273,10578.330078,10494.860352,10537.69043,180550000,10537.69043
+2010-07-26,10424.169922,10526.790039,10414.400391,10525.429688,178820000,10525.429688
+2010-07-23,10321.160156,10441.950195,10287.480469,10424.620117,200000000,10424.620117
+2010-07-22,10121.80957,10363.240234,10121.80957,10322.299805,202220000,10322.299805
+2010-07-21,10226.019531,10265.540039,10065.50,10120.530273,203900000,10120.530273
+2010-07-20,10151.480469,10236.400391,10007.759766,10229.959961,194410000,10229.959961
+2010-07-19,10098.120117,10187.280273,10073.679688,10154.429688,176970000,10154.429688
+2010-07-16,10356.200195,10356.200195,10079.580078,10097.900391,335060000,10097.900391
+2010-07-15,10367.099609,10379.740234,10240.480469,10359.30957,210000000,10359.30957
+2010-07-14,10370.959961,10400.099609,10303.00,10366.719727,208530000,10366.719727
+2010-07-13,10217.549805,10407.820312,10217.549805,10363.019531,179040000,10363.019531
+2010-07-12,10199.240234,10220.280273,10146.490234,10216.269531,131490000,10216.269531
+2010-07-09,10138.990234,10201.769531,10118.410156,10198.030273,134810000,10198.030273
+2010-07-08,10019.259766,10139.860352,10019.259766,10138.990234,192210000,10138.990234
+2010-07-07,9743.620117,10026.599609,9736.700195,10018.280273,219560000,10018.280273
+2010-07-06,9686.480469,9858.129883,9659.009766,9743.620117,261020000,9743.620117
+2010-07-02,9732.530273,9770.870117,9614.320312,9686.480469,199570000,9686.480469
+2010-07-01,9773.269531,9795.480469,9621.889648,9732.530273,262820000,9732.530273
+2010-06-30,9868.339844,9908.919922,9753.839844,9774.019531,235090000,9774.019531
+2010-06-29,10135.719727,10135.799805,9811.919922,9870.299805,290500000,9870.299805
+2010-06-28,10143.049805,10201.929688,10101.410156,10138.519531,164100000,10138.519531
+2010-06-25,10153.480469,10202.910156,10081.080078,10143.80957,434500000,10143.80957
+2010-06-24,10297.080078,10298.05957,10128.849609,10152.799805,244440000,10152.799805
+2010-06-23,10293.299805,10368.040039,10227.240234,10298.44043,195100000,10298.44043
+2010-06-22,10441.950195,10493.570312,10283.400391,10293.519531,175750000,10293.519531
+2010-06-21,10452.459961,10594.160156,10395.549805,10442.410156,165190000,10442.410156
+2010-06-18,10435.00,10483.44043,10424.490234,10450.639648,338010000,10450.639648
+2010-06-17,10409.980469,10441.200195,10319.219727,10434.169922,181070000,10434.169922
+2010-06-16,10404.240234,10429.030273,10332.599609,10409.459961,165700000,10409.459961
+2010-06-15,10192.400391,10408.320312,10192.400391,10404.769531,203170000,10404.769531
+2010-06-14,10211.830078,10328.669922,10186.209961,10190.889648,177920000,10190.889648
+2010-06-11,10166.780273,10215.980469,10082.709961,10211.070312,187890000,10211.070312
+2010-06-10,9901.669922,10185.830078,9901.669922,10172.530273,221730000,10172.530273
+2010-06-09,9941.570312,10065.139648,9867.730469,9899.25,222680000,9899.25
+2010-06-08,9812.94043,9953.660156,9757.549805,9939.980469,259680000,9939.980469
+2010-06-07,9931.75,9982.379883,9810.299805,9816.490234,222940000,9816.490234
+2010-06-04,10249.610352,10249.69043,9889.879883,9931.969727,256600000,9931.969727
+2010-06-03,10250.669922,10315.209961,10175.019531,10255.280273,176870000,10255.280273
+2010-06-02,10025.610352,10254.219727,10025.610352,10249.540039,200850000,10249.540039
+2010-06-01,10133.94043,10218.330078,10013.900391,10024.019531,221900000,10024.019531
+2010-05-28,10258.00,10258.00,10095.900391,10136.629883,243720000,10136.629883
+2010-05-27,9971.730469,10264.200195,9971.730469,10258.990234,264770000,10258.990234
+2010-05-26,10045.110352,10179.030273,9952.679688,9974.450195,316080000,9974.450195
+2010-05-25,10061.429688,10061.660156,9774.480469,10043.75,316960000,10043.75
+2010-05-24,10193.459961,10196.410156,10052.669922,10066.570312,211430000,10066.570312
+2010-05-21,10063.929688,10198.530273,9918.820312,10193.389648,438220000,10193.389648
+2010-05-20,10440.209961,10440.209961,10065.360352,10068.009766,360350000,10068.009766
+2010-05-19,10505.700195,10522.519531,10324.660156,10444.370117,266340000,10444.370117
+2010-05-18,10625.450195,10718.860352,10482.200195,10510.950195,246370000,10510.950195
+2010-05-17,10616.980469,10660.969727,10436.05957,10625.830078,221910000,10625.830078
+2010-05-14,10780.679688,10780.75,10537.25,10620.160156,256500000,10620.160156
+2010-05-13,10896.610352,10920.269531,10771.69043,10782.950195,201480000,10782.950195
+2010-05-12,10742.150391,10909.080078,10742.150391,10896.910156,196630000,10896.910156
+2010-05-11,10780.00,10874.540039,10685.379883,10748.259766,223950000,10748.259766
+2010-05-10,10386.179688,10835.169922,10386.030273,10785.139648,313350000,10785.139648
+2010-05-07,10519.419922,10579.120117,10241.230469,10380.429688,428730000,10380.429688
+2010-05-06,10868.120117,10879.759766,9869.620117,10520.320312,459890000,10520.320312
+2010-05-05,10918.400391,10946.790039,10814.839844,10866.830078,218830000,10866.830078
+2010-05-04,11149.480469,11149.480469,10869.25,10926.769531,242100000,10926.769531
+2010-05-03,11009.599609,11177.669922,11009.599609,11151.830078,178080000,11151.830078
+2010-04-30,11168.230469,11197.929688,10999.69043,11008.610352,255130000,11008.610352
+2010-04-29,11045.639648,11197.320312,11041.639648,11167.320312,194310000,11167.320312
+2010-04-28,10988.870117,11078.519531,10965.379883,11045.269531,236760000,11045.269531
+2010-04-27,11203.669922,11218.860352,10973.169922,10991.990234,263400000,10991.990234
+2010-04-26,11205.110352,11258.009766,11187.650391,11205.030273,191920000,11205.030273
+2010-04-23,11132.179688,11205.639648,11105.650391,11204.280273,207380000,11204.280273
+2010-04-22,11119.780273,11149.860352,11016.400391,11134.290039,214700000,11134.290039
+2010-04-21,11116.910156,11153.719727,11071.339844,11124.919922,188880000,11124.919922
+2010-04-20,11093.110352,11146.080078,11081.469727,11117.05957,175170000,11117.05957
+2010-04-19,11018.360352,11095.299805,10977.849609,11092.049805,214850000,11092.049805
+2010-04-16,11143.660156,11153.790039,10973.919922,11018.660156,373950000,11018.660156
+2010-04-15,11122.959961,11154.549805,11096.200195,11144.570312,203720000,11144.570312
+2010-04-14,11020.700195,11125.219727,11020.629883,11123.110352,223920000,11123.110352
+2010-04-13,11006.719727,11038.919922,10947.769531,11019.419922,183950000,11019.419922
+2010-04-12,10996.75,11029.769531,10992.209961,11005.969727,153960000,11005.969727
+2010-04-09,10926.919922,11000.980469,10926.919922,10997.349609,150660000,10997.349609
+2010-04-08,10896.990234,10949.360352,10844.089844,10927.070312,158930000,10927.070312
+2010-04-07,10961.950195,10962.660156,10845.450195,10897.519531,187000000,10897.519531
+2010-04-06,10972.490234,10987.379883,10927.519531,10969.990234,159960000,10969.990234
+2010-04-05,10927.450195,10988.05957,10923.969727,10973.549805,139480000,10973.549805
+2010-04-01,10857.30957,10956.389648,10857.30957,10927.070312,159520000,10927.070312
+2010-03-31,10907.339844,10907.419922,10832.830078,10856.629883,197060000,10856.629883
+2010-03-30,10895.019531,10940.219727,10866.830078,10907.419922,148810000,10907.419922
+2010-03-29,10849.230469,10916.639648,10849.230469,10895.860352,136710000,10895.860352
+2010-03-26,10841.290039,10909.379883,10816.429688,10850.360352,175490000,10850.360352
+2010-03-25,10837.509766,10955.480469,10834.19043,10841.209961,200330000,10841.209961
+2010-03-24,10887.620117,10887.839844,10825.419922,10836.150391,195570000,10836.150391
+2010-03-23,10787.179688,10893.889648,10784.759766,10888.830078,189140000,10888.830078
+2010-03-22,10741.00,10809.849609,10695.129883,10785.889648,157200000,10785.889648
+2010-03-19,10780.00,10819.900391,10694.219727,10741.980469,434190000,10741.980469
+2010-03-18,10733.44043,10784.00,10728.150391,10779.169922,153280000,10779.169922
+2010-03-17,10686.360352,10767.980469,10686.360352,10733.669922,194190000,10733.669922
+2010-03-16,10642.530273,10693.990234,10621.900391,10685.980469,227410000,10685.980469
+2010-03-15,10623.410156,10644.19043,10570.509766,10642.150391,160570000,10642.150391
+2010-03-12,10611.769531,10644.950195,10594.839844,10624.69043,166140000,10624.69043
+2010-03-11,10560.980469,10611.839844,10507.169922,10611.839844,150000000,10611.839844
+2010-03-10,10560.129883,10601.790039,10526.519531,10567.330078,186570000,10567.330078
+2010-03-09,10552.240234,10612.599609,10533.929688,10564.379883,219860000,10564.379883
+2010-03-08,10563.780273,10587.740234,10542.389648,10552.519531,171780000,10552.519531
+2010-03-05,10445.129883,10571.94043,10445.049805,10566.200195,184270000,10566.200195
+2010-03-04,10396.530273,10452.379883,10390.860352,10444.139648,165740000,10444.139648
+2010-03-03,10406.280273,10469.540039,10376.580078,10396.759766,183290000,10396.759766
+2010-03-02,10404.160156,10456.919922,10389.429688,10405.980469,217180000,10405.980469
+2010-03-01,10326.099609,10413.990234,10326.099609,10403.790039,173750000,10403.790039
+2010-02-26,10321.410156,10353.450195,10272.290039,10325.259766,282120000,10325.259766
+2010-02-25,10366.599609,10366.679688,10185.830078,10321.030273,242550000,10321.030273
+2010-02-24,10284.00,10393.509766,10283.929688,10374.160156,181450000,10374.160156
+2010-02-23,10383.160156,10411.120117,10267.830078,10282.410156,190740000,10282.410156
+2010-02-22,10402.429688,10433.639648,10368.950195,10383.379883,158440000,10383.379883
+2010-02-19,10387.769531,10438.549805,10339.169922,10402.349609,241750000,10402.349609
+2010-02-18,10309.389648,10406.580078,10294.509766,10392.900391,185310000,10392.900391
+2010-02-17,10261.480469,10320.129883,10261.480469,10309.240234,193270000,10309.240234
+2010-02-16,10100.80957,10279.540039,10100.80957,10268.80957,234900000,10268.80957
+2010-02-12,10137.230469,10137.389648,9983.820312,10099.139648,296510000,10099.139648
+2010-02-11,10037.849609,10161.570312,9976.709961,10144.19043,194470000,10144.19043
+2010-02-10,10055.459961,10085.540039,9962.959961,10038.379883,178600000,10038.379883
+2010-02-09,9910.280273,10139.429688,9910.05957,10058.639648,236210000,10058.639648
+2010-02-08,10005.429688,10028.55957,9904.089844,9908.389648,216270000,9908.389648
+2010-02-05,10003.69043,10031.959961,9835.089844,10012.230469,308320000,10012.230469
+2010-02-04,10273.120117,10273.120117,9998.030273,10002.179688,304240000,10002.179688
+2010-02-03,10291.730469,10307.200195,10231.929688,10270.549805,198940000,10270.549805
+2010-02-02,10186.129883,10314.839844,10173.589844,10296.849609,237140000,10296.849609
+2010-02-01,10068.990234,10190.889648,10068.910156,10185.530273,198430000,10185.530273
+2010-01-29,10122.040039,10239.339844,10043.75,10067.330078,316900000,10067.330078
+2010-01-28,10236.919922,10258.830078,10055.080078,10120.459961,240050000,10120.459961
+2010-01-27,10194.290039,10255.05957,10104.360352,10236.160156,262170000,10236.160156
+2010-01-26,10195.349609,10285.129883,10155.599609,10194.290039,217300000,10194.290039
+2010-01-25,10175.099609,10256.870117,10171.769531,10196.860352,215330000,10196.860352
+2010-01-22,10389.580078,10389.580078,10157.639648,10172.980469,323620000,10172.980469
+2010-01-21,10603.910156,10614.94043,10374.69043,10389.879883,304290000,10389.879883
+2010-01-20,10719.69043,10719.919922,10517.299805,10603.150391,203270000,10603.150391
+2010-01-19,10608.370117,10729.889648,10591.969727,10725.429688,192150000,10725.429688
+2010-01-15,10706.990234,10709.94043,10561.05957,10609.650391,362930000,10609.650391
+2010-01-14,10680.160156,10723.769531,10666.860352,10710.549805,201320000,10710.549805
+2010-01-13,10628.089844,10709.259766,10614.490234,10680.769531,202810000,10680.769531
+2010-01-12,10662.860352,10663.080078,10568.839844,10627.259766,256050000,10627.259766
+2010-01-11,10620.30957,10676.230469,10591.589844,10663.990234,182050000,10663.990234
+2010-01-08,10606.400391,10619.400391,10554.330078,10618.19043,172710000,10618.19043
+2010-01-07,10571.110352,10612.370117,10505.209961,10606.860352,217390000,10606.860352
+2010-01-06,10564.719727,10594.990234,10546.549805,10573.679688,186040000,10573.679688
+2010-01-05,10584.55957,10584.55957,10522.519531,10572.019531,188540000,10572.019531
+2010-01-04,10430.69043,10604.969727,10430.69043,10583.959961,179780000,10583.959961
+2009-12-31,10548.509766,10555.009766,10423.129883,10428.049805,137940000,10428.049805
+2009-12-30,10544.360352,10550.700195,10505.660156,10548.509766,110160000,10548.509766
+2009-12-29,10547.830078,10580.330078,10544.280273,10545.410156,92890000,10545.410156
+2009-12-28,10517.910156,10551.610352,10506.339844,10547.080078,102010000,10547.080078
+2009-12-24,10467.120117,10522.05957,10461.679688,10520.089844,52670000,10520.089844
+2009-12-23,10464.320312,10492.05957,10437.799805,10466.44043,112460000,10466.44043
+2009-12-22,10414.669922,10479.820312,10414.589844,10464.929688,135080000,10464.929688
+2009-12-21,10330.099609,10458.049805,10329.799805,10414.139648,164470000,10414.139648
+2009-12-18,10309.389648,10372.349609,10263.900391,10328.889648,480080000,10328.889648
+2009-12-17,10439.990234,10440.05957,10307.959961,10308.259766,198860000,10308.259766
+2009-12-16,10449.80957,10509.969727,10427.589844,10441.120117,208310000,10441.120117
+2009-12-15,10499.30957,10499.30957,10426.69043,10452.00,187560000,10452.00
+2009-12-14,10471.280273,10514.660156,10471.280273,10501.049805,154360000,10501.049805
+2009-12-11,10403.410156,10484.049805,10400.080078,10471.50,179970000,10471.50
+2009-12-10,10336.00,10444.599609,10335.769531,10405.830078,195910000,10405.830078
+2009-12-09,10282.849609,10342.269531,10235.629883,10337.049805,188610000,10337.049805
+2009-12-08,10385.419922,10385.650391,10249.839844,10285.969727,221770000,10285.969727
+2009-12-07,10386.860352,10443.160156,10360.179688,10390.110352,196580000,10390.110352
+2009-12-04,10368.570312,10516.700195,10311.80957,10388.900391,460660000,10388.900391
+2009-12-03,10455.629883,10507.629883,10350.049805,10366.150391,243970000,10366.150391
+2009-12-02,10470.44043,10513.519531,10421.469727,10452.679688,159500000,10452.679688
+2009-12-01,10343.820312,10501.280273,10343.44043,10471.580078,190220000,10471.580078
+2009-11-30,10309.769531,10364.339844,10263.290039,10344.839844,223580000,10344.839844
+2009-11-27,10452.230469,10452.230469,10231.25,10309.919922,130290000,10309.919922
+2009-11-25,10432.959961,10481.480469,10420.94043,10464.400391,130080000,10464.400391
+2009-11-24,10451.25,10453.969727,10359.580078,10433.709961,163750000,10433.709961
+2009-11-23,10320.129883,10495.610352,10320.049805,10450.950195,182350000,10450.950195
+2009-11-20,10327.910156,10342.719727,10271.679688,10318.160156,230430000,10318.160156
+2009-11-19,10425.330078,10425.330078,10256.110352,10332.44043,196250000,10332.44043
+2009-11-18,10426.269531,10432.660156,10360.099609,10426.30957,166340000,10426.30957
+2009-11-17,10404.769531,10438.169922,10361.990234,10437.419922,158320000,10437.419922
+2009-11-16,10267.530273,10434.240234,10267.450195,10406.959961,202570000,10406.959961
+2009-11-13,10197.849609,10305.69043,10192.030273,10270.469727,167280000,10270.469727
+2009-11-12,10289.820312,10321.639648,10171.240234,10197.469727,183810000,10197.469727
+2009-11-11,10247.419922,10341.969727,10246.139648,10291.259766,166920000,10291.259766
+2009-11-10,10223.009766,10260.799805,10197.69043,10246.969727,193950000,10246.969727
+2009-11-09,10020.620117,10228.230469,10020.620117,10226.94043,227470000,10226.94043
+2009-11-06,10001.349609,10044.50,9936.80957,10023.419922,181010000,10023.419922
+2009-11-05,9807.799805,10013.070312,9807.799805,10005.959961,211040000,10005.959961
+2009-11-04,9767.299805,9928.040039,9767.139648,9802.139648,224130000,9802.139648
+2009-11-03,9787.469727,9787.469727,9703.889648,9771.910156,231520000,9771.910156
+2009-11-02,9712.129883,9858.589844,9678.950195,9789.44043,242460000,9789.44043
+2009-10-30,9961.519531,9962.129883,9684.540039,9712.730469,327980000,9712.730469
+2009-10-29,9762.910156,9969.910156,9759.129883,9962.580078,248950000,9962.580078
+2009-10-28,9881.110352,9902.419922,9758.080078,9762.69043,257370000,9762.69043
+2009-10-27,9868.339844,9947.540039,9837.959961,9882.169922,237060000,9882.169922
+2009-10-26,9972.330078,10072.320312,9849.450195,9867.959961,270050000,9867.959961
+2009-10-23,10099.900391,10109.570312,9932.50,9972.179688,305670000,9972.179688
+2009-10-22,9946.179688,10105.19043,9916.780273,10081.30957,231900000,10081.30957
+2009-10-21,10038.839844,10119.469727,9943.759766,9949.360352,251050000,9949.360352
+2009-10-20,10092.419922,10098.389648,9992.80957,10041.480469,214500000,10041.480469
+2009-10-19,9996.669922,10117.959961,9995.150391,10092.19043,186240000,10092.19043
+2009-10-16,10061.360352,10061.660156,9939.910156,9995.910156,307770000,9995.910156
+2009-10-15,10014.879883,10062.94043,9977.469727,10062.94043,252480000,10062.94043
+2009-10-14,9873.549805,10027.730469,9873.480469,10015.860352,284810000,10015.860352
+2009-10-13,9883.980469,9895.089844,9815.05957,9871.05957,211510000,9871.05957
+2009-10-12,9865.240234,9931.820312,9849.370117,9885.799805,158850000,9885.799805
+2009-10-09,9786.040039,9865.009766,9764.879883,9864.94043,161120000,9864.94043
+2009-10-08,9728.219727,9836.669922,9728.070312,9786.870117,209580000,9786.870117
+2009-10-07,9725.69043,9740.320312,9675.620117,9725.580078,167650000,9725.580078
+2009-10-06,9601.259766,9774.320312,9601.259766,9731.25,206020000,9731.25
+2009-10-05,9488.730469,9625.05957,9481.089844,9599.75,173850000,9599.75
+2009-10-02,9507.620117,9524.780273,9430.080078,9487.669922,219750000,9487.669922
+2009-10-01,9711.599609,9711.669922,9500.370117,9509.280273,266990000,9509.280273
+2009-09-30,9741.830078,9776.820312,9608.589844,9712.280273,268390000,9712.280273
+2009-09-29,9789.740234,9834.480469,9739.110352,9742.200195,154000000,9742.200195
+2009-09-28,9663.230469,9823.669922,9663.230469,9789.360352,163780000,9789.360352
+2009-09-25,9706.679688,9735.929688,9641.009766,9665.19043,189350000,9665.19043
+2009-09-24,9749.990234,9805.389648,9666.030273,9707.44043,201890000,9707.44043
+2009-09-23,9830.629883,9917.990234,9740.839844,9748.549805,233330000,9748.549805
+2009-09-22,9779.610352,9843.400391,9771.910156,9829.870117,194620000,9829.870117
+2009-09-21,9818.610352,9818.69043,9725.879883,9778.860352,172830000,9778.860352
+2009-09-18,9784.75,9847.709961,9784.679688,9820.200195,424930000,9820.200195
+2009-09-17,9789.820312,9854.580078,9749.459961,9783.919922,225470000,9783.919922
+2009-09-16,9683.709961,9799.719727,9679.179688,9791.709961,241270000,9791.709961
+2009-09-15,9626.419922,9713.709961,9580.929688,9683.410156,224030000,9683.410156
+2009-09-14,9598.080078,9631.110352,9535.959961,9626.799805,196480000,9626.799805
+2009-09-11,9625.44043,9649.849609,9571.55957,9605.410156,196760000,9605.410156
+2009-09-10,9546.540039,9633.00,9508.219727,9627.480469,234130000,9627.480469
+2009-09-09,9496.589844,9577.219727,9476.179688,9547.219727,190820000,9547.219727
+2009-09-08,9440.129883,9511.019531,9439.980469,9497.339844,202370000,9497.339844
+2009-09-04,9345.360352,9445.719727,9321.629883,9441.269531,152400000,9441.269531
+2009-09-03,9282.030273,9350.269531,9252.929688,9344.610352,168750000,9344.610352
+2009-09-02,9306.209961,9330.929688,9262.299805,9280.669922,175200000,9280.669922
+2009-09-01,9492.320312,9557.950195,9292.080078,9310.599609,267680000,9310.599609
+2009-08-31,9542.910156,9543.05957,9436.129883,9496.280273,201600000,9496.280273
+2009-08-28,9582.740234,9630.200195,9495.980469,9544.200195,205770000,9544.200195
+2009-08-27,9541.629883,9609.719727,9459.400391,9580.629883,163980000,9580.629883
+2009-08-26,9538.610352,9582.969727,9485.780273,9543.519531,154660000,9543.519531
+2009-08-25,9509.209961,9620.00,9508.980469,9539.290039,173890000,9539.290039
+2009-08-24,9506.179688,9587.730469,9486.230469,9509.280273,190590000,9509.280273
+2009-08-21,9347.860352,9519.110352,9347.25,9505.959961,293530000,9505.959961
+2009-08-20,9278.549805,9363.950195,9267.969727,9350.049805,151740000,9350.049805
+2009-08-19,9208.679688,9313.089844,9131.94043,9279.160156,176910000,9279.160156
+2009-08-18,9134.360352,9233.509766,9134.360352,9217.94043,158530000,9217.94043
+2009-08-17,9313.849609,9313.849609,9116.519531,9135.339844,207100000,9135.339844
+2009-08-14,9398.040039,9401.969727,9232.830078,9321.400391,172780000,9321.400391
+2009-08-13,9362.290039,9406.50,9305.30957,9398.19043,145620000,9398.19043
+2009-08-12,9236.05957,9424.110352,9221.019531,9361.610352,197420000,9361.610352
+2009-08-11,9334.330078,9334.330078,9216.879883,9241.450195,171380000,9241.450195
+2009-08-10,9368.410156,9371.959961,9290.339844,9337.950195,161370000,9337.950195
+2009-08-07,9258.450195,9437.709961,9258.450195,9370.070312,216600000,9370.070312
+2009-08-06,9277.19043,9325.110352,9208.799805,9256.259766,244450000,9256.259766
+2009-08-05,9315.360352,9318.080078,9206.450195,9280.969727,236610000,9280.969727
+2009-08-04,9285.049805,9321.099609,9250.740234,9320.19043,195990000,9320.19043
+2009-08-03,9173.650391,9298.429688,9173.650391,9286.55957,221690000,9286.55957
+2009-07-31,9154.610352,9218.769531,9133.450195,9171.610352,265570000,9171.610352
+2009-07-30,9072.839844,9246.429688,9072.610352,9154.459961,232410000,9154.459961
+2009-07-29,9092.339844,9094.830078,9014.19043,9070.719727,190510000,9070.719727
+2009-07-28,9106.919922,9124.910156,9007.469727,9096.719727,198270000,9096.719727
+2009-07-27,9093.089844,9123.400391,9034.519531,9108.509766,176830000,9108.509766
+2009-07-24,9066.110352,9100.879883,9007.389648,9093.240234,214310000,9093.240234
+2009-07-23,8882.30957,9096.719727,8866.44043,9069.290039,274760000,9069.290039
+2009-07-22,8912.389648,8949.799805,8860.320312,8881.259766,199010000,8881.259766
+2009-07-21,8848.150391,8927.129883,8811.269531,8915.94043,218910000,8915.94043
+2009-07-20,8746.049805,8854.799805,8745.900391,8848.150391,213730000,8848.150391
+2009-07-17,8711.889648,8754.290039,8674.410156,8743.94043,301410000,8743.94043
+2009-07-16,8612.660156,8739.549805,8584.400391,8711.820312,216580000,8711.820312
+2009-07-15,8363.950195,8628.230469,8363.950195,8616.209961,305000000,8616.209961
+2009-07-14,8331.370117,8361.230469,8285.200195,8359.490234,189170000,8359.490234
+2009-07-13,8146.52002,8331.679688,8130.419922,8331.679688,253520000,8331.679688
+2009-07-10,8182.490234,8183.850098,8093.310059,8146.52002,174260000,8146.52002
+2009-07-09,8179.009766,8228.669922,8145.310059,8183.169922,192660000,8183.169922
+2009-07-08,8163.600098,8219.519531,8087.189941,8178.410156,325250000,8178.410156
+2009-07-07,8324.950195,8326.30957,8154.379883,8163.600098,210880000,8163.600098
+2009-07-06,8280.740234,8327.969727,8205.990234,8324.870117,206900000,8324.870117
+2009-07-02,8503.00,8503.230469,8280.740234,8280.740234,157800000,8280.740234
+2009-07-01,8447.530273,8580.469727,8447.530273,8504.05957,184600000,8504.05957
+2009-06-30,8528.929688,8560.44043,8393.950195,8447.00,233340000,8447.00
+2009-06-29,8440.129883,8533.230469,8429.089844,8529.379883,216480000,8529.379883
+2009-06-26,8468.540039,8468.769531,8401.360352,8438.389648,307640000,8438.389648
+2009-06-25,8299.25,8490.459961,8259.429688,8472.400391,222540000,8472.400391
+2009-06-24,8323.509766,8428.410156,8259.879883,8299.860352,189430000,8299.860352
+2009-06-23,8340.44043,8370.900391,8286.410156,8322.910156,237150000,8322.910156
+2009-06-22,8538.519531,8538.830078,8334.549805,8339.009766,291240000,8339.009766
+2009-06-19,8556.959961,8616.589844,8496.730469,8539.730469,528710000,8539.730469
+2009-06-18,8496.730469,8590.519531,8475.120117,8555.599609,220050000,8555.599609
+2009-06-17,8504.360352,8563.009766,8461.290039,8497.179688,237870000,8497.179688
+2009-06-16,8612.44043,8643.650391,8499.379883,8504.669922,240690000,8504.669922
+2009-06-15,8798.50,8798.50,8577.900391,8612.129883,230220000,8612.129883
+2009-06-12,8770.009766,8805.530273,8716.730469,8799.259766,164020000,8799.259766
+2009-06-11,8736.230469,8877.929688,8736.230469,8770.919922,249900000,8770.919922
+2009-06-10,8763.660156,8834.929688,8639.950195,8739.019531,219920000,8739.019531
+2009-06-09,8764.830078,8803.259766,8725.120117,8763.05957,187930000,8763.05957
+2009-06-08,8759.349609,8823.969727,8633.070312,8764.490234,189630000,8764.490234
+2009-06-05,8751.75,8839.400391,8700.410156,8763.129883,254970000,8763.129883
+2009-06-04,8675.280273,8751.25,8634.570312,8750.240234,237800000,8750.240234
+2009-06-03,8740.070312,8740.389648,8598.379883,8675.240234,252160000,8675.240234
+2009-06-02,8721.599609,8787.129883,8693.719727,8740.870117,257560000,8740.870117
+2009-06-01,8501.530273,8760.700195,8501.290039,8721.44043,354830000,8721.44043
+2009-05-29,8404.040039,8522.950195,8368.519531,8500.330078,361910000,8500.330078
+2009-05-28,8300.50,8434.620117,8246.580078,8403.799805,290730000,8403.799805
+2009-05-27,8473.650391,8496.589844,8289.349609,8300.019531,285990000,8300.019531
+2009-05-26,8277.320312,8495.709961,8226.900391,8473.490234,314760000,8473.490234
+2009-05-22,8292.209961,8364.139648,8257.169922,8277.320312,244190000,8277.320312
+2009-05-21,8416.070312,8416.150391,8221.009766,8292.129883,302280000,8292.129883
+2009-05-20,8471.820312,8591.929688,8405.469727,8422.040039,468640000,8422.040039
+2009-05-19,8502.480469,8538.009766,8463.540039,8474.849609,277710000,8474.849609
+2009-05-18,8270.150391,8511.879883,8270.150391,8504.080078,288280000,8504.080078
+2009-05-15,8326.219727,8394.959961,8230.169922,8268.639648,308820000,8268.639648
+2009-05-14,8285.919922,8376.639648,8273.900391,8331.320312,323800000,8331.320312
+2009-05-13,8461.799805,8462.040039,8262.429688,8284.889648,336930000,8284.889648
+2009-05-12,8419.169922,8517.459961,8365.650391,8469.110352,334840000,8469.110352
+2009-05-11,8569.230469,8569.230469,8410.330078,8418.769531,332630000,8418.769531
+2009-05-08,8410.730469,8587.549805,8410.730469,8574.650391,428420000,8574.650391
+2009-05-07,8512.280273,8577.19043,8358.00,8409.849609,476640000,8409.849609
+2009-05-06,8403.480469,8518.570312,8403.00,8512.280273,454480000,8512.280273
+2009-05-05,8425.549805,8458.120117,8362.780273,8410.650391,311490000,8410.650391
+2009-05-04,8213.599609,8434.860352,8213.599609,8426.740234,354490000,8426.740234
+2009-05-01,8167.410156,8219.80957,8099.310059,8212.410156,237360000,8212.410156
+2009-04-30,8188.509766,8307.509766,8136.899902,8168.120117,341400000,8168.120117
+2009-04-29,8018.310059,8257.570312,8017.910156,8185.72998,300340000,8185.72998
+2009-04-28,8023.560059,8091.660156,7938.97998,8016.950195,274710000,8016.950195
+2009-04-27,8073.819824,8122.560059,7987.160156,8025.00,282990000,8025.00
+2009-04-24,7957.450195,8127.50,7957.450195,8076.290039,402720000,8076.290039
+2009-04-23,7886.810059,7979.439941,7804.209961,7957.060059,327240000,7957.060059
+2009-04-22,7964.779785,8044.830078,7868.009766,7886.569824,387030000,7886.569824
+2009-04-21,7841.72998,7979.200195,7791.950195,7969.560059,424030000,7969.560059
+2009-04-20,8128.939941,8128.939941,7840.450195,7841.72998,453660000,7841.72998
+2009-04-17,8125.430176,8190.660156,8086.879883,8131.330078,537670000,8131.330078
+2009-04-16,8029.140137,8168.120117,7962.709961,8125.430176,359470000,8125.430176
+2009-04-15,7914.919922,8041.319824,7870.47998,8029.620117,413280000,8029.620117
+2009-04-14,8057.410156,8057.410156,7902.259766,7920.180176,513010000,7920.180176
+2009-04-13,8082.02002,8113.410156,7963.75,8057.810059,424250000,8057.810059
+2009-04-09,7839.890137,8087.279785,7839.890137,8083.379883,462060000,8083.379883
+2009-04-08,7788.680176,7887.52002,7750.850098,7837.109863,255350000,7837.109863
+2009-04-07,7968.919922,7969.080078,7762.080078,7789.560059,276920000,7789.560059
+2009-04-06,8016.160156,8016.160156,7862.200195,7975.850098,247400000,7975.850098
+2009-04-03,7980.629883,8019.50,7897.240234,8017.589844,308210000,8017.589844
+2009-04-02,7763.990234,8075.72998,7763.990234,7978.080078,442820000,7978.080078
+2009-04-01,7606.129883,7789.00,7483.870117,7761.600098,361340000,7761.600098
+2009-03-31,7523.77002,7725.359863,7523.450195,7608.919922,399840000,7608.919922
+2009-03-30,7773.310059,7773.390137,7437.589844,7522.02002,383260000,7522.02002
+2009-03-27,7922.569824,7922.569824,7735.950195,7776.180176,323650000,7776.180176
+2009-03-26,7752.359863,7931.330078,7752.279785,7924.560059,397260000,7924.560059
+2009-03-25,7659.810059,7863.629883,7550.060059,7749.810059,454090000,7749.810059
+2009-03-24,7773.470215,7796.569824,7646.990234,7659.970215,379670000,7659.970215
+2009-03-23,7279.25,7780.720215,7278.779785,7775.859863,515600000,7775.859863
+2009-03-20,7402.310059,7460.930176,7257.830078,7278.379883,672950000,7278.379883
+2009-03-19,7489.680176,7548.459961,7369.259766,7400.799805,559920000,7400.799805
+2009-03-18,7395.700195,7571.640137,7257.27002,7486.580078,584110000,7486.580078
+2009-03-17,7218.00,7396.810059,7172.049805,7395.700195,391880000,7395.700195
+2009-03-16,7225.330078,7392.910156,7206.850098,7216.970215,586970000,7216.970215
+2009-03-13,7167.350098,7242.620117,7105.859863,7223.97998,479010000,7223.97998
+2009-03-12,6932.390137,7184.709961,6872.25,7170.060059,488690000,7170.060059
+2009-03-11,6923.129883,7015.060059,6867.549805,6930.399902,524430000,6930.399902
+2009-03-10,6547.009766,6926.490234,6546.609863,6926.490234,640020000,6926.490234
+2009-03-09,6625.740234,6709.609863,6516.859863,6547.049805,365990000,6547.049805
+2009-03-06,6595.160156,6755.169922,6469.950195,6626.939941,425170000,6626.939941
+2009-03-05,6874.009766,6874.009766,6544.100098,6594.439941,509770000,6594.439941
+2009-03-04,6726.50,6979.220215,6726.419922,6875.839844,464830000,6875.839844
+2009-03-03,6764.810059,6855.290039,6705.629883,6726.02002,445280000,6726.02002
+2009-03-02,7056.47998,7058.950195,6755.169922,6763.290039,568670000,6763.290039
+2009-02-27,7180.970215,7195.459961,7033.620117,7062.930176,667950000,7062.930176
+2009-02-26,7269.060059,7402.310059,7173.560059,7182.080078,321300000,7182.080078
+2009-02-25,7349.580078,7404.939941,7156.680176,7270.890137,450270000,7270.890137
+2009-02-24,7115.339844,7378.970215,7114.299805,7350.939941,468010000,7350.939941
+2009-02-23,7365.990234,7441.02002,7105.939941,7114.779785,406150000,7114.779785
+2009-02-20,7461.490234,7469.290039,7249.470215,7365.669922,584900000,7365.669922
+2009-02-19,7555.22998,7614.970215,7447.549805,7465.950195,301480000,7465.950195
+2009-02-18,7546.350098,7617.759766,7479.970215,7555.629883,268220000,7555.629883
+2009-02-17,7845.629883,7845.629883,7551.009766,7552.600098,332850000,7552.600098
+2009-02-13,7933.00,7970.839844,7840.450195,7850.410156,251960000,7850.410156
+2009-02-12,7931.970215,7938.819824,7693.97998,7932.759766,331960000,7932.759766
+2009-02-11,7887.049805,7983.740234,7852.160156,7939.529785,270280000,7939.529785
+2009-02-10,8269.360352,8269.44043,7848.740234,7888.879883,449890000,7888.879883
+2009-02-09,8281.379883,8315.070312,8196.240234,8270.870117,289280000,8270.870117
+2009-02-06,8056.379883,8312.370117,8052.240234,8280.589844,396380000,8280.589844
+2009-02-05,7954.830078,8107.830078,7845.310059,8063.069824,390980000,8063.069824
+2009-02-04,8070.319824,8162.149902,7929.259766,7956.660156,345520000,7956.660156
+2009-02-03,7936.990234,8111.569824,7905.52002,8078.359863,313090000,8078.359863
+2009-02-02,8000.620117,8000.620117,7867.370117,7936.75,293890000,7936.75
+2009-01-30,8149.009766,8195.759766,7961.919922,8000.859863,303160000,8000.859863
+2009-01-29,8373.05957,8373.139648,8137.939941,8149.009766,247450000,8149.009766
+2009-01-28,8175.930176,8405.870117,8175.930176,8375.450195,357940000,8375.450195
+2009-01-27,8117.390137,8225.790039,8083.140137,8174.72998,247750000,8174.72998
+2009-01-26,8078.040039,8231.679688,8023.160156,8116.029785,316720000,8116.029785
+2009-01-23,8108.790039,8152.589844,7909.029785,8077.560059,370510000,8077.560059
+2009-01-22,8224.429688,8224.830078,7957.140137,8122.799805,420040000,8122.799805
+2009-01-21,7949.169922,8243.549805,7936.189941,8228.099609,410040000,8228.099609
+2009-01-20,8279.629883,8291.980469,7939.930176,7949.089844,419200000,7949.089844
+2009-01-16,8215.669922,8341.200195,8109.339844,8281.219727,439360000,8281.219727
+2009-01-15,8196.240234,8286.160156,7995.129883,8212.490234,436660000,8212.490234
+2009-01-14,8446.009766,8446.25,8140.720215,8200.139648,355050000,8200.139648
+2009-01-13,8474.610352,8522.080078,8376.879883,8448.55957,304050000,8448.55957
+2009-01-12,8599.259766,8602.599609,8421.080078,8473.969727,273550000,8473.969727
+2009-01-09,8738.799805,8769.620117,8576.959961,8599.179688,204300000,8599.179688
+2009-01-08,8769.94043,8770.019531,8651.19043,8742.459961,226620000,8742.459961
+2009-01-07,8996.94043,8996.94043,8719.919922,8769.700195,266710000,8769.700195
+2009-01-06,8954.570312,9088.05957,8940.950195,9015.099609,215410000,9015.099609
+2009-01-05,9027.129883,9034.370117,8892.360352,8952.889648,233760000,8952.889648
+2009-01-02,8772.25,9065.280273,8760.780273,9034.69043,213700000,9034.69043
+2008-12-31,8666.480469,8842.660156,8664.889648,8776.389648,226760000,8776.389648
+2008-12-30,8487.509766,8675.240234,8487.509766,8668.389648,162560000,8668.389648
+2008-12-29,8515.870117,8530.679688,8364.05957,8483.929688,153730000,8483.929688
+2008-12-26,8468.709961,8533.070312,8461.780273,8515.549805,86760000,8515.549805
+2008-12-24,8416.860352,8498.50,8416.860352,8468.480469,66930000,8468.480469
+2008-12-23,8518.650391,8604.120117,8391.299805,8419.490234,174640000,8419.490234
+2008-12-22,8573.370117,8601.410156,8372.019531,8519.69043,211090000,8519.69043
+2008-12-19,8606.50,8787.230469,8550.429688,8579.110352,550150000,8579.110352
+2008-12-18,8823.94043,8883.360352,8527.410156,8604.990234,274080000,8604.990234
+2008-12-17,8921.910156,8961.259766,8778.070312,8824.339844,239260000,8824.339844
+2008-12-16,8565.650391,8958.790039,8565.650391,8924.139648,337190000,8924.139648
+2008-12-15,8628.80957,8676.280273,8469.030273,8564.530273,229940000,8564.530273
+2008-12-12,8563.099609,8682.570312,8347.80957,8629.679688,271030000,8629.679688
+2008-12-11,8750.129883,8809.450195,8512.759766,8565.089844,290540000,8565.089844
+2008-12-10,8693.00,8879.219727,8646.330078,8761.419922,232830000,8761.419922
+2008-12-09,8934.099609,8934.099609,8651.740234,8691.330078,284950000,8691.330078
+2008-12-08,8637.650391,9026.410156,8637.490234,8934.179688,358970000,8934.179688
+2008-12-05,8376.080078,8686.469727,8118.50,8635.419922,346370000,8635.419922
+2008-12-04,8587.070312,8631.990234,8259.400391,8376.240234,280880000,8376.240234
+2008-12-03,8409.139648,8624.19043,8234.150391,8591.69043,294680000,8591.69043
+2008-12-02,8153.75,8437.169922,8143.509766,8419.089844,307520000,8419.089844
+2008-12-01,8826.889648,8827.049805,8141.359863,8149.089844,321010000,8149.089844
+2008-11-28,8724.700195,8831.349609,8672.69043,8829.040039,155510000,8829.040039
+2008-11-26,8464.490234,8726.610352,8311.169922,8726.610352,283920000,8726.610352
+2008-11-25,8445.139648,8607.379883,8281.459961,8479.469727,374020000,8479.469727
+2008-11-24,8048.089844,8599.019531,8048.089844,8443.389648,491890000,8443.389648
+2008-11-21,7552.370117,8071.75,7449.379883,8046.419922,569010000,8046.419922
+2008-11-20,7995.529785,8187.399902,7506.970215,7552.290039,528130000,7552.290039
+2008-11-19,8420.69043,8504.639648,7987.080078,7997.279785,350470000,7997.279785
+2008-11-18,8273.339844,8477.950195,8105.439941,8424.75,366390000,8424.75
+2008-11-17,8494.839844,8571.299805,8246.889648,8273.580078,278220000,8273.580078
+2008-11-14,8822.19043,8923.179688,8469.990234,8497.30957,304370000,8497.30957
+2008-11-13,8281.139648,8876.589844,7965.419922,8835.25,476600000,8835.25
+2008-11-12,8684.519531,8684.599609,8265.290039,8282.660156,314660000,8282.660156
+2008-11-11,8864.320312,8867.910156,8560.709961,8693.959961,257270000,8693.959961
+2008-11-10,8946.599609,9159.580078,8760.459961,8870.540039,221230000,8870.540039
+2008-11-07,8696.030273,8961.570312,8696.030273,8943.80957,246300000,8943.80957
+2008-11-06,9134.009766,9155.44043,8637.169922,8695.790039,344350000,8695.790039
+2008-11-05,9616.599609,9616.599609,9111.469727,9139.269531,264640000,9139.269531
+2008-11-04,9323.889648,9653.950195,9323.889648,9625.280273,254930000,9625.280273
+2008-11-03,9326.040039,9410.549805,9255.480469,9319.830078,180970000,9319.830078
+2008-10-31,9179.089844,9454.360352,9119.200195,9325.009766,310950000,9325.009766
+2008-10-30,9004.660156,9266.469727,8976.870117,9180.69043,267210000,9180.69043
+2008-10-29,9062.330078,9363.320312,8890.290039,8990.959961,316230000,8990.959961
+2008-10-28,8178.720215,9082.080078,8174.72998,9065.120117,372160000,9065.120117
+2008-10-27,8375.919922,8599.099609,8143.589844,8175.77002,281180000,8175.77002
+2008-10-24,8683.209961,8683.209961,8187.47998,8378.950195,335680000,8378.950195
+2008-10-23,8519.769531,8795.990234,8243.549805,8691.25,340740000,8691.25
+2008-10-22,9027.839844,9027.839844,8335.299805,8519.209961,348840000,8519.209961
+2008-10-21,9262.799805,9284.549805,9004.269531,9033.660156,231160000,9033.660156
+2008-10-20,8852.299805,9266.629883,8852.219727,9265.429688,241400000,9265.429688
+2008-10-17,8975.349609,9281.120117,8718.25,8852.219727,360600000,8852.219727
+2008-10-16,8577.040039,9013.269531,8197.669922,8979.259766,422450000,8979.259766
+2008-10-15,9301.910156,9308.759766,8530.120117,8577.910156,374350000,8577.910156
+2008-10-14,9388.969727,9794.370117,9085.429688,9310.990234,412740000,9310.990234
+2008-10-13,8462.419922,9427.990234,8462.179688,9387.610352,399290000,9387.610352
+2008-10-10,8568.669922,8901.280273,7882.509766,8451.19043,674920000,8451.19043
+2008-10-09,9261.69043,9448.139648,8579.19043,8579.19043,436740000,8579.19043
+2008-10-08,9437.230469,9628.070312,9194.780273,9258.099609,479270000,9258.099609
+2008-10-07,9955.419922,10124.030273,9436.669922,9447.110352,362520000,9447.110352
+2008-10-06,10322.519531,10322.759766,9525.320312,9955.50,391460000,9955.50
+2008-10-03,10483.959961,10796.259766,10310.25,10325.379883,299690000,10325.379883
+2008-10-02,10825.540039,10825.540039,10439.519531,10482.849609,395330000,10482.849609
+2008-10-01,10847.400391,10882.519531,10631.950195,10831.070312,256670000,10831.070312
+2008-09-30,10371.580078,10868.900391,10371.419922,10850.660156,319770000,10850.660156
+2008-09-29,11139.620117,11139.94043,10365.450195,10365.450195,385940000,10365.450195
+2008-09-26,11019.040039,11168.05957,10868.820312,11143.129883,232560000,11143.129883
+2008-09-25,10827.169922,11129.19043,10827.009766,11022.05957,218530000,11022.05957
+2008-09-24,10850.019531,10928.400391,10753.570312,10825.169922,183630000,10825.169922
+2008-09-23,11015.69043,11143.209961,10833.94043,10854.169922,204480000,10854.169922
+2008-09-22,11394.419922,11394.580078,10992.200195,11015.69043,213210000,11015.69043
+2008-09-19,11027.509766,11483.049805,11026.700195,11388.44043,655110000,11388.44043
+2008-09-18,10609.009766,11076.44043,10459.44043,11019.69043,488060000,11019.69043
+2008-09-17,11056.580078,11057.30957,10595.900391,10609.660156,463200000,10609.660156
+2008-09-16,10905.620117,11093.219727,10742.700195,11059.019531,494760000,11059.019531
+2008-09-15,11416.370117,11416.450195,10917.509766,10917.509766,432970000,10917.509766
+2008-09-12,11429.320312,11459.929688,11280.400391,11421.990234,238890000,11421.990234
+2008-09-11,11264.44043,11445.679688,11098.669922,11433.709961,247820000,11433.709961
+2008-09-10,11233.910156,11380.629883,11215.259766,11268.919922,214260000,11268.919922
+2008-09-09,11514.730469,11577.50,11230.730469,11230.730469,257300000,11230.730469
+2008-09-08,11224.870117,11570.660156,11224.790039,11510.740234,273000000,11510.740234
+2008-09-05,11185.629883,11245.150391,11037.849609,11220.959961,198300000,11220.959961
+2008-09-04,11532.480469,11532.480469,11176.019531,11188.230469,229200000,11188.230469
+2008-09-03,11506.009766,11554.379883,11416.530273,11532.879883,174250000,11532.879883
+2008-09-02,11545.629883,11790.169922,11471.900391,11516.919922,177090000,11516.919922
+2008-08-29,11713.230469,11713.230469,11543.389648,11543.959961,166910000,11543.959961
+2008-08-28,11499.870117,11715.179688,11499.790039,11715.179688,149150000,11715.179688
+2008-08-27,11412.459961,11554.459961,11381.769531,11502.509766,120580000,11502.509766
+2008-08-26,11383.55957,11436.240234,11340.410156,11412.870117,119800000,11412.870117
+2008-08-25,11626.19043,11626.269531,11362.629883,11386.25,148610000,11386.25
+2008-08-22,11426.790039,11632.129883,11426.790039,11628.05957,138790000,11628.05957
+2008-08-21,11415.230469,11476.209961,11315.570312,11430.209961,130020000,11430.209961
+2008-08-20,11345.94043,11454.150391,11290.580078,11417.429688,144880000,11417.429688
+2008-08-19,11478.089844,11478.169922,11318.50,11348.549805,171580000,11348.549805
+2008-08-18,11659.650391,11690.429688,11434.120117,11479.389648,156290000,11479.389648
+2008-08-15,11611.209961,11709.889648,11599.730469,11659.900391,215040000,11659.900391
+2008-08-14,11532.070312,11718.280273,11450.889648,11615.929688,159790000,11615.929688
+2008-08-13,11632.80957,11633.780273,11453.339844,11532.959961,182550000,11532.959961
+2008-08-12,11781.700195,11782.349609,11601.519531,11642.469727,173590000,11642.469727
+2008-08-11,11729.669922,11867.110352,11675.530273,11782.349609,183190000,11782.349609
+2008-08-08,11432.089844,11759.959961,11388.040039,11734.320312,212830000,11734.320312