/
cazo.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 2 should actually have 13 columns, instead of 7. in line 1.
1258 lines (1258 loc) · 120 KB
/
cazo.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,NDX,Volume;;;;;;;;Date,Open,High,Low,Close,NDX,Volume;;;;;;
2012-05-01,2719.250000,2756.810059,2715.750000,2726.919922,2726.919922,1854230000;;;;;;;;data;ultimo;apertura;massimo;minimo;vol ;var
2012-05-02,2713.179932,2736.300049,2707.629883,2734.770020,2734.770020,1825190000;;;;;;;;30.06.2016;4.417,70;4.378,75;4.417,96;4.359,57;216,07M;1,21%
2012-05-03,2737.040039,2737.139893,2697.780029,2704.590088,2704.590088,1869130000;;;;;;;;29.06.2016;4.364,74;4.323,33;4.373,96;4.322,36;170,25M;1,73%
2012-05-04,2682.370117,2683.250000,2637.729980,2637.919922,2637.919922,1944010000;;;;;;;;28.06.2016;4.290,47;4.245,32;4.291,43;4.245,29;180,76M;2,13%
2012-05-07,2622.669922,2651.739990,2620.959961,2639.280029,2639.280029,1740430000;;;;;;;;;;;;;;
2012-05-08,2624.350098,2638.300049,2587.530029,2629.870117,2629.870117,2175840000;;;;;;;;;;;;;;
2012-05-09,2600.189941,2635.709961,2588.969971,2621.350098,2621.350098,2047090000;;;;;;;;;;;;;;
2012-05-10,2631.969971,2631.969971,2606.790039,2616.239990,2616.239990,2004150000;;;;;;;;;;;;;;
2012-05-11,2606.010010,2643.219971,2604.989990,2615.979980,2615.979980,1735380000;;;;;;;;;;;;;;
2012-05-14,2593.750000,2611.370117,2587.780029,2590.280029,2590.280029,1683460000;;;;;;;;;;;;;;
2012-05-15,2589.959961,2617.229980,2576.770020,2580.750000,2580.750000,1826210000;;;;;;;;;;;;;;
2012-05-16,2589.909912,2597.159912,2558.689941,2561.560059,2561.560059,1933900000;;;;;;;;;;;;;;
2012-05-17,2562.129883,2567.550049,2509.050049,2509.050049,2509.050049,2016980000;;;;;;;;;;;;;;
2012-05-18,2509.899902,2523.149902,2474.699951,2478.530029,2478.530029,2692450000;;;;;;;;;;;;;;
2012-05-21,2482.310059,2547.689941,2478.360107,2545.429932,2545.429932,1870420000;;;;;;;;;;;;;;
2012-05-22,2553.580078,2562.479980,2524.110107,2539.199951,2539.199951,1861850000;;;;;;;;;;;;;;
2012-05-23,2534.659912,2553.189941,2499.300049,2547.080078,2547.080078,1929640000;;;;;;;;;;;;;;
2012-05-24,2553.120117,2554.199951,2512.350098,2531.350098,2531.350098,1750290000;;;;;;;;;;;;;;
2012-05-25,2532.320068,2537.560059,2520.169922,2527.050049,2527.050049,1282680000;;;;;;;;;;;;;;
2012-05-29,2542.659912,2570.790039,2536.620117,2558.969971,2558.969971,221430000;;;;;;;;;;;;;;
2012-05-30,2538.580078,2546.010010,2522.449951,2537.399902,2537.399902,1671040000;;;;;;;;;;;;;;
2012-05-31,2535.870117,2540.399902,2507.580078,2524.870117,2524.870117,2180130000;;;;;;;;;;;;;;
2012-06-01,2510.820068,2510.820068,2458.729980,2458.830078,2458.830078,1966370000;;;;;;;;;;;;;;
2012-06-04,2458.969971,2480.969971,2443.919922,2478.129883,2478.129883,1755750000;;;;;;;;;;;;;;
2012-06-05,2467.810059,2492.530029,2467.659912,2487.500000,2487.500000,1625600000;;;;;;;;;;;;;;
2012-06-06,2504.080078,2546.320068,2504.080078,2546.320068,2546.320068,1761050000;;;;;;;;;;;;;;
2012-06-07,2569.239990,2570.479980,2531.949951,2535.409912,2535.409912,1655370000;;;;;;;;;;;;;;
2012-06-08,2529.419922,2561.570068,2522.389893,2559.209961,2559.209961,1390260000;;;;;;;;;;;;;;
2012-06-11,2578.729980,2579.229980,2513.669922,2517.179932,2517.179932,1480220000;;;;;;;;;;;;;;
2012-06-12,2523.010010,2546.830078,2510.750000,2546.199951,2546.199951,1594310000;;;;;;;;;;;;;;
2012-06-13,2541.719971,2557.310059,2519.689941,2527.439941,2527.439941,1602080000;;;;;;;;;;;;;;
2012-06-14,2529.280029,2547.310059,2515.169922,2539.969971,2539.969971,1633370000;;;;;;;;;;;;;;
2012-06-15,2543.850098,2572.840088,2542.510010,2571.229980,2571.229980,2020100000;;;;;;;;;;;;;;
2012-06-18,2570.979980,2599.520020,2554.830078,2592.520020,2592.520020,1586190000;;;;;;;;;;;;;;
2012-06-19,2606.429932,2630.860107,2605.159912,2620.830078,2620.830078,1835480000;;;;;;;;;;;;;;
2012-06-20,2625.000000,2633.209961,2603.320068,2623.330078,2623.330078,1563080000;;;;;;;;;;;;;;
2012-06-21,2619.979980,2622.760010,2554.649902,2556.959961,2556.959961,1822200000;;;;;;;;;;;;;;
2012-06-22,2562.280029,2587.000000,2559.260010,2585.530029,2585.530029,3544010000;;;;;;;;;;;;;;
2012-06-25,2562.979980,2563.090088,2527.010010,2533.540039,2533.540039,1514430000;;;;;;;;;;;;;;
2012-06-26,2541.209961,2556.919922,2531.600098,2549.840088,2549.840088,1623160000;;;;;;;;;;;;;;
2012-06-27,2558.669922,2576.090088,2557.090088,2565.530029,2565.530029,1668580000;;;;;;;;;;;;;;
2012-06-28,2565.530029,2565.530029,2510.370117,2536.649902,2536.649902,1795850000;;;;;;;;;;;;;;
2012-06-29,2566.840088,2615.820068,2566.840088,2615.719971,2615.719971,2021190000;;;;;;;;;;;;;;
2012-07-02,2616.520020,2625.260010,2604.899902,2625.030029,2625.030029,1845240000;;;;;;;;;;;;;;
2012-07-03,2623.459961,2645.840088,2621.770020,2645.840088,2645.840088,1009330000;;;;;;;;;;;;;;
2012-07-05,2643.629883,2660.260010,2629.909912,2647.469971,2647.469971,1423990000;;;;;;;;;;;;;;
2012-07-06,2635.649902,2636.959961,2596.100098,2612.290039,2612.290039,1437420000;;;;;;;;;;;;;;
2012-07-09,2610.379883,2620.219971,2597.270020,2610.310059,2610.310059,1455500000;;;;;;;;;;;;;;
2012-07-10,2620.330078,2630.030029,2574.260010,2585.520020,2585.520020,1725730000;;;;;;;;;;;;;;
2012-07-11,2580.070068,2587.020020,2549.050049,2570.989990,2570.989990,1635120000;;;;;;;;;;;;;;
2012-07-12,2561.679932,2561.679932,2522.889893,2545.300049,2545.300049,1719460000;;;;;;;;;;;;;;
2012-07-13,2545.979980,2589.929932,2545.979980,2584.969971,2584.969971,1373620000;;;;;;;;;;;;;;
2012-07-16,2579.959961,2589.570068,2567.449951,2577.050049,2577.050049,1414470000;;;;;;;;;;;;;;
2012-07-17,2591.780029,2598.469971,2554.340088,2591.649902,2591.649902,1774160000;;;;;;;;;;;;;;
2012-07-18,2586.860107,2633.020020,2585.479980,2625.870117,2625.870117,1817040000;;;;;;;;;;;;;;
2012-07-19,2645.340088,2663.120117,2639.409912,2655.810059,2655.810059,1735920000;;;;;;;;;;;;;;
2012-07-20,2654.600098,2654.600098,2618.040039,2618.040039,2618.040039,1810420000;;;;;;;;;;;;;;
2012-07-23,2575.290039,2596.610107,2549.959961,2589.929932,2589.929932,1607140000;;;;;;;;;;;;;;
2012-07-24,2593.389893,2596.040039,2551.350098,2567.459961,2567.459961,1748410000;;;;;;;;;;;;;;
2012-07-25,2551.699951,2566.459961,2535.040039,2549.199951,2549.199951,1784150000;;;;;;;;;;;;;;
2012-07-26,2588.199951,2598.360107,2568.330078,2584.850098,2584.850098,1981520000;;;;;;;;;;;;;;
2012-07-27,2600.030029,2649.979980,2594.840088,2647.030029,2647.030029,2102610000;;;;;;;;;;;;;;
2012-07-30,2649.780029,2662.620117,2634.500000,2642.120117,2642.120117,1483990000;;;;;;;;;;;;;;
2012-07-31,2643.280029,2657.270020,2640.260010,2642.530029,2642.530029,1801440000;;;;;;;;;;;;;;
2012-08-01,2660.489990,2661.840088,2625.080078,2635.129883,2635.129883,1722530000;;;;;;;;;;;;;;
2012-08-02,2616.040039,2650.979980,2606.540039,2625.520020,2625.520020,1822620000;;;;;;;;;;;;;;
2012-08-03,2664.689941,2684.580078,2657.500000,2676.000000,2676.000000,1730210000;;;;;;;;;;;;;;
2012-08-06,2686.379883,2705.709961,2681.719971,2694.090088,2694.090088,1528260000;;;;;;;;;;;;;;
2012-08-07,2705.969971,2727.310059,2701.899902,2717.159912,2717.159912,1899240000;;;;;;;;;;;;;;
2012-08-08,2707.290039,2721.020020,2705.469971,2714.020020,2714.020020,1874580000;;;;;;;;;;;;;;
2012-08-09,2712.969971,2724.429932,2708.239990,2719.610107,2719.610107,1677970000;;;;;;;;;;;;;;
2012-08-10,2710.550049,2722.959961,2704.909912,2722.959961,2722.959961,1556460000;;;;;;;;;;;;;;
2012-08-13,2721.489990,2728.879883,2708.379883,2728.679932,2728.679932,1353380000;;;;;;;;;;;;;;
2012-08-14,2737.850098,2742.830078,2721.120117,2727.790039,2727.790039,1567830000;;;;;;;;;;;;;;
2012-08-15,2724.709961,2739.139893,2724.709961,2735.469971,2735.469971,1536730000;;;;;;;;;;;;;;
2012-08-16,2743.879883,2774.219971,2742.820068,2768.090088,2768.090088,1937430000;;;;;;;;;;;;;;
2012-08-17,2775.530029,2780.770020,2767.040039,2780.300049,2780.300049,1640640000;;;;;;;;;;;;;;
2012-08-20,2777.709961,2784.570068,2767.729980,2784.330078,2784.330078,1451550000;;;;;;;;;;;;;;
2012-08-21,2791.739990,2802.909912,2762.899902,2772.199951,2772.199951,1574220000;;;;;;;;;;;;;;
2012-08-22,2765.100098,2790.300049,2759.139893,2783.419922,2783.419922,1459130000;;;;;;;;;;;;;;
2012-08-23,2773.979980,2780.709961,2755.139893,2762.020020,2762.020020,1383860000;;;;;;;;;;;;;;
2012-08-24,2754.429932,2785.340088,2750.639893,2778.050049,2778.050049,1349740000;;;;;;;;;;;;;;
2012-08-27,2792.000000,2794.270020,2777.360107,2782.550049,2782.550049,1383530000;;;;;;;;;;;;;;
2012-08-28,2779.169922,2790.510010,2772.250000,2782.689941,2782.689941,1364740000;;;;;;;;;;;;;;
2012-08-29,2782.979980,2790.169922,2771.989990,2784.000000,2784.000000,1282900000;;;;;;;;;;;;;;
2012-08-30,2771.439941,2772.620117,2751.530029,2753.739990,2753.739990,1216640000;;;;;;;;;;;;;;
2012-08-31,2773.239990,2785.080078,2746.679932,2772.239990,2772.239990,1394760000;;;;;;;;;;;;;;
2012-09-04,2766.929932,2781.080078,2744.290039,2772.030029,2772.030029,1505960000;;;;;;;;;;;;;;
2012-09-05,2769.189941,2780.560059,2760.659912,2766.949951,2766.949951,1495030000;;;;;;;;;;;;;;
2012-09-06,2785.010010,2829.709961,2784.810059,2829.709961,2829.709961,1918900000;;;;;;;;;;;;;;
2012-09-07,2823.219971,2829.949951,2817.479980,2825.110107,2825.110107,1740640000;;;;;;;;;;;;;;
2012-09-10,2821.030029,2823.340088,2787.330078,2788.350098,2788.350098,1575370000;;;;;;;;;;;;;;
2012-09-11,2789.090088,2799.850098,2780.239990,2784.889893,2784.889893,1586250000;;;;;;;;;;;;;;
2012-09-12,2794.379883,2798.969971,2775.399902,2791.679932,2791.679932,1689140000;;;;;;;;;;;;;;
2012-09-13,2796.719971,2841.679932,2792.179932,2831.350098,2831.350098,1870050000;;;;;;;;;;;;;;
2012-09-14,2841.820068,2865.370117,2839.479980,2855.229980,2855.229980,1984720000;;;;;;;;;;;;;;
2012-09-17,2857.520020,2857.520020,2846.169922,2856.439941,2856.439941,1485390000;;;;;;;;;;;;;;
2012-09-18,2852.419922,2859.340088,2848.909912,2857.379883,2857.379883,1707200000;;;;;;;;;;;;;;
2012-09-19,2858.540039,2871.100098,2850.320068,2864.030029,2864.030029,1850920000;;;;;;;;;;;;;;
2012-09-20,2850.439941,2863.669922,2842.590088,2861.699951,2861.699951,1809130000;;;;;;;;;;;;;;
2012-09-21,2874.530029,2878.379883,2859.550049,2861.639893,2861.639893,2526250000;;;;;;;;;;;;;;
2012-09-24,2836.350098,2849.610107,2832.530029,2843.979980,2843.979980,1704860000;;;;;;;;;;;;;;
2012-09-25,2851.649902,2858.679932,2804.129883,2804.530029,2804.530029,1975470000;;;;;;;;;;;;;;
2012-09-26,2798.929932,2802.280029,2768.580078,2781.629883,2781.629883,1738010000;;;;;;;;;;;;;;
2012-09-27,2790.780029,2827.000000,2784.620117,2821.600098,2821.600098,1691800000;;;;;;;;;;;;;;
2012-09-28,2812.820068,2820.360107,2795.540039,2799.189941,2799.189941,1864640000;;;;;;;;;;;;;;
2012-10-01,2811.449951,2827.610107,2784.540039,2794.280029,2794.280029,1758170000;;;;;;;;;;;;;;
2012-10-02,2807.080078,2812.209961,2779.010010,2799.290039,2799.290039,1609570000;;;;;;;;;;;;;;
2012-10-03,2810.159912,2822.560059,2797.280029,2818.840088,2818.840088,1704050000;;;;;;;;;;;;;;
2012-10-04,2824.889893,2835.330078,2814.449951,2828.600098,2828.600098,1585190000;;;;;;;;;;;;;;
2012-10-05,2840.189941,2845.969971,2806.439941,2811.939941,2811.939941,1607940000;;;;;;;;;;;;;;
2012-10-08,2797.330078,2801.850098,2781.379883,2786.919922,2786.919922,1186260000;;;;;;;;;;;;;;
2012-10-09,2781.810059,2781.810059,2736.979980,2741.919922,2741.919922,1645740000;;;;;;;;;;;;;;
2012-10-10,2743.580078,2749.419922,2724.379883,2728.540039,2728.540039,1788970000;;;;;;;;;;;;;;
2012-10-11,2750.810059,2750.810059,2718.489990,2719.209961,2719.209961,1595020000;;;;;;;;;;;;;;
2012-10-12,2719.689941,2734.399902,2714.169922,2720.139893,2720.139893,1524840000;;;;;;;;;;;;;;
2012-10-15,2729.199951,2742.699951,2713.219971,2739.870117,2739.870117,1563440000;;;;;;;;;;;;;;
2012-10-16,2746.139893,2781.010010,2743.449951,2778.379883,2778.379883,1736930000;;;;;;;;;;;;;;
2012-10-17,2763.699951,2784.810059,2760.300049,2775.620117,2775.620117,1770920000;;;;;;;;;;;;;;
2012-10-18,2770.050049,2775.830078,2734.600098,2744.169922,2744.169922,2043290000;;;;;;;;;;;;;;
2012-10-19,2741.580078,2741.580078,2675.570068,2678.320068,2678.320068,2225580000;;;;;;;;;;;;;;
2012-10-22,2678.889893,2699.080078,2671.500000,2694.560059,2694.560059,1654130000;;;;;;;;;;;;;;
2012-10-23,2670.939941,2689.479980,2658.770020,2666.020020,2666.020020,1830840000;;;;;;;;;;;;;;
2012-10-24,2685.550049,2686.510010,2653.429932,2655.550049,2655.550049,1967000000;;;;;;;;;;;;;;
2012-10-25,2677.129883,2679.810059,2649.189941,2657.659912,2657.659912,1922660000;;;;;;;;;;;;;;
2012-10-26,2657.909912,2675.919922,2636.830078,2665.830078,2665.830078,1839700000;;;;;;;;;;;;;;
2012-10-31,2663.560059,2665.879883,2639.629883,2647.919922,2647.919922,1806780000;;;;;;;;;;;;;;
2012-11-01,2661.050049,2690.719971,2657.110107,2687.520020,2687.520020,1880140000;;;;;;;;;;;;;;
2012-11-02,2701.909912,2701.909912,2654.969971,2656.280029,2656.280029,1834590000;;;;;;;;;;;;;;
2012-11-05,2657.729980,2678.939941,2651.370117,2672.909912,2672.909912,1496210000;;;;;;;;;;;;;;
2012-11-06,2676.149902,2696.459961,2668.449951,2681.050049,2681.050049,1782430000;;;;;;;;;;;;;;
2012-11-07,2647.510010,2651.260010,2602.290039,2612.689941,2612.689941,2059690000;;;;;;;;;;;;;;
2012-11-08,2620.250000,2626.419922,2572.429932,2572.570068,2572.570068,1876420000;;;;;;;;;;;;;;
2012-11-09,2574.870117,2610.169922,2571.860107,2584.100098,2584.100098,1802580000;;;;;;;;;;;;;;
2012-11-12,2596.570068,2600.649902,2575.610107,2582.770020,2582.770020,1379240000;;;;;;;;;;;;;;
2012-11-13,2558.860107,2586.590088,2554.520020,2561.860107,2561.860107,1816260000;;;;;;;;;;;;;;
2012-11-14,2574.620117,2577.570068,2528.360107,2531.870117,2531.870117,2106590000;;;;;;;;;;;;;;
2012-11-15,2534.239990,2542.169922,2514.860107,2524.360107,2524.360107,2010300000;;;;;;;;;;;;;;
2012-11-16,2525.889893,2541.340088,2494.379883,2534.159912,2534.159912,2187730000;;;;;;;;;;;;;;
2012-11-19,2564.229980,2596.750000,2562.520020,2595.830078,2595.830078,1767240000;;;;;;;;;;;;;;
2012-11-20,2592.270020,2598.469971,2570.659912,2594.659912,2594.659912,1588750000;;;;;;;;;;;;;;
2012-11-21,2596.020020,2604.510010,2587.860107,2600.479980,2600.479980,1430060000;;;;;;;;;;;;;;
2012-11-23,2617.870117,2640.389893,2614.239990,2639.590088,2639.590088,792750000;;;;;;;;;;;;;;
2012-11-26,2634.429932,2652.070068,2626.060059,2651.669922,2651.669922,1641710000;;;;;;;;;;;;;;
2012-11-27,2649.939941,2659.350098,2637.600098,2641.419922,2641.419922,1763320000;;;;;;;;;;;;;;
2012-11-28,2627.570068,2666.310059,2613.219971,2665.270020,2665.270020,1725550000;;;;;;;;;;;;;;
2012-11-29,2677.629883,2688.949951,2667.310059,2680.030029,2680.030029,1758440000;;;;;;;;;;;;;;
2012-11-30,2680.550049,2682.360107,2668.169922,2677.879883,2677.879883,2194240000;;;;;;;;;;;;;;
2012-12-03,2697.439941,2699.040039,2669.830078,2671.840088,2671.840088,1667330000;;;;;;;;;;;;;;
2012-12-04,2671.120117,2674.030029,2651.459961,2667.889893,2667.889893,1781760000;;;;;;;;;;;;;;
2012-12-05,2660.679932,2663.439941,2624.510010,2637.889893,2637.889893,1800820000;;;;;;;;;;;;;;
2012-12-06,2631.159912,2663.010010,2623.620117,2656.300049,2656.300049,1713460000;;;;;;;;;;;;;;
2012-12-07,2667.439941,2671.570068,2631.469971,2640.540039,2640.540039,1613570000;;;;;;;;;;;;;;
2012-12-10,2634.540039,2661.350098,2632.250000,2647.570068,2647.570068,1528430000;;;;;;;;;;;;;;
2012-12-11,2665.979980,2696.899902,2664.100098,2682.070068,2682.070068,1921860000;;;;;;;;;;;;;;
2012-12-12,2694.399902,2694.429932,2668.510010,2674.570068,2674.570068,1756220000;;;;;;;;;;;;;;
2012-12-13,2667.360107,2688.439941,2643.139893,2654.010010,2654.010010,1833990000;;;;;;;;;;;;;;
2012-12-14,2635.909912,2643.969971,2620.080078,2628.090088,2628.090088,1786980000;;;;;;;;;;;;;;
2012-12-17,2629.760010,2664.719971,2627.370117,2664.260010,2664.260010,1911420000;;;;;;;;;;;;;;
2012-12-18,2675.439941,2708.479980,2669.830078,2705.389893,2705.389893,2022130000;;;;;;;;;;;;;;
2012-12-19,2709.610107,2713.389893,2690.989990,2690.989990,2690.989990,1933270000;;;;;;;;;;;;;;
2012-12-20,2697.600098,2698.709961,2679.550049,2693.550049,2693.550049,1691190000;;;;;;;;;;;;;;
2012-12-21,2641.959961,2667.699951,2639.649902,2664.669922,2664.669922,2843090000;;;;;;;;;;;;;;
2012-12-24,2658.649902,2662.030029,2653.580078,2658.050049,2658.050049,614230000;;;;;;;;;;;;;;
2012-12-26,2657.409912,2663.560059,2627.520020,2637.179932,2637.179932,1059190000;;;;;;;;;;;;;;
2012-12-27,2636.350098,2641.110107,2599.629883,2632.939941,2632.939941,1342790000;;;;;;;;;;;;;;
2012-12-28,2612.189941,2631.709961,2604.959961,2606.360107,2606.360107,1143530000;;;;;;;;;;;;;;
2012-12-31,2600.919922,2665.729980,2598.570068,2660.929932,2660.929932,1557230000;;;;;;;;;;;;;;
2013-01-02,2727.669922,2746.500000,2716.300049,2746.469971,2746.469971,2111300000;;;;;;;;;;;;;;
2013-01-03,2742.129883,2750.820068,2723.669922,2732.260010,2732.260010,1769420000;;;;;;;;;;;;;;
2013-01-04,2730.530029,2732.159912,2716.040039,2724.489990,2724.489990,1745140000;;;;;;;;;;;;;;
2013-01-07,2713.439941,2727.679932,2707.110107,2724.219971,2724.219971,1702540000;;;;;;;;;;;;;;
2013-01-08,2724.760010,2730.159912,2703.750000,2718.719971,2718.719971,1744380000;;;;;;;;;;;;;;
2013-01-09,2724.169922,2735.419922,2720.050049,2727.649902,2727.649902,1732510000;;;;;;;;;;;;;;
2013-01-10,2746.679932,2749.189941,2719.679932,2744.179932,2744.179932,1754240000;;;;;;;;;;;;;;
2013-01-11,2743.570068,2749.360107,2738.000000,2748.260010,2748.260010,1772600000;;;;;;;;;;;;;;
2013-01-14,2733.459961,2743.350098,2724.070068,2735.699951,2735.699951,1876050000;;;;;;;;;;;;;;
2013-01-15,2721.290039,2726.270020,2710.800049,2722.979980,2722.979980,1852870000;;;;;;;;;;;;;;
2013-01-16,2725.629883,2742.330078,2721.620117,2734.729980,2734.729980,1692380000;;;;;;;;;;;;;;
2013-01-17,2746.189941,2756.679932,2740.070068,2747.149902,2747.149902,1766510000;;;;;;;;;;;;;;
2013-01-18,2735.899902,2743.540039,2728.070068,2743.239990,2743.239990,1860070000;;;;;;;;;;;;;;
2013-01-22,2744.270020,2747.520020,2726.860107,2746.189941,2746.189941,1790730000;;;;;;;;;;;;;;
2013-01-23,2761.979980,2769.310059,2756.590088,2762.169922,2762.169922,1698190000;;;;;;;;;;;;;;
2013-01-24,2724.199951,2748.360107,2719.830078,2723.530029,2723.530029,2046990000;;;;;;;;;;;;;;
2013-01-25,2731.330078,2745.090088,2726.729980,2736.729980,2736.729980,1920250000;;;;;;;;;;;;;;
2013-01-28,2737.620117,2752.540039,2735.209961,2742.429932,2742.429932,1935590000;;;;;;;;;;;;;;
2013-01-29,2739.389893,2749.439941,2722.520020,2743.580078,2743.580078,2050670000;;;;;;;;;;;;;;
2013-01-30,2748.629883,2757.090088,2732.050049,2738.709961,2738.709961,2014350000;;;;;;;;;;;;;;
2013-01-31,2736.129883,2751.110107,2730.070068,2731.530029,2731.530029,2190840000;;;;;;;;;;;;;;
2013-02-01,2751.189941,2768.629883,2740.649902,2763.959961,2763.959961,2012930000;;;;;;;;;;;;;;
2013-02-04,2749.399902,2755.649902,2715.510010,2715.679932,2715.679932,1874750000;;;;;;;;;;;;;;
2013-02-05,2727.820068,2762.860107,2720.790039,2754.989990,2754.989990,2150080000;;;;;;;;;;;;;;
2013-02-06,2745.379883,2758.250000,2738.469971,2746.350098,2746.350098,2002740000;;;;;;;;;;;;;;
2013-02-07,2746.020020,2749.139893,2716.360107,2746.500000,2746.500000,1955960000;;;;;;;;;;;;;;
2013-02-08,2761.050049,2780.129883,2760.389893,2775.560059,2775.560059,1816480000;;;;;;;;;;;;;;
2013-02-11,2774.439941,2777.129883,2766.310059,2774.639893,2774.639893,1551370000;;;;;;;;;;;;;;
2013-02-12,2771.159912,2776.709961,2761.409912,2762.620117,2762.620117,1786800000;;;;;;;;;;;;;;
2013-02-13,2770.699951,2783.189941,2765.040039,2773.770020,2773.770020,1822450000;;;;;;;;;;;;;;
2013-02-14,2760.120117,2776.489990,2759.739990,2771.429932,2771.429932,1924900000;;;;;;;;;;;;;;
2013-02-15,2772.560059,2779.070068,2756.429932,2764.669922,2764.669922,1858670000;;;;;;;;;;;;;;
2013-02-19,2770.699951,2782.860107,2766.860107,2782.860107,2782.860107,1843840000;;;;;;;;;;;;;;
2013-02-20,2781.000000,2782.449951,2739.270020,2739.989990,2739.989990,2001800000;;;;;;;;;;;;;;
2013-02-21,2730.100098,2731.250000,2700.320068,2711.510010,2711.510010,2052630000;;;;;;;;;;;;;;
2013-02-22,2726.270020,2737.280029,2715.469971,2737.280029,2737.280029,1581500000;;;;;;;;;;;;;;
2013-02-25,2756.189941,2763.959961,2700.969971,2700.969971,2700.969971,1930990000;;;;;;;;;;;;;;
2013-02-26,2708.800049,2718.060059,2689.830078,2713.020020,2713.020020,1847750000;;;;;;;;;;;;;;
2013-02-27,2714.449951,2757.610107,2710.189941,2741.260010,2741.260010,1727260000;;;;;;;;;;;;;;
2013-02-28,2742.379883,2761.280029,2738.219971,2738.580078,2738.580078,2022530000;;;;;;;;;;;;;;
2013-03-01,2725.379883,2751.219971,2713.489990,2747.750000,2747.750000,1870250000;;;;;;;;;;;;;;
2013-03-04,2738.209961,2759.840088,2734.919922,2759.530029,2759.530029,1718290000;;;;;;;;;;;;;;
2013-03-05,2776.280029,2803.350098,2776.120117,2799.250000,2799.250000,1891510000;;;;;;;;;;;;;;
2013-03-06,2808.110107,2808.179932,2788.679932,2792.560059,2792.560059,1764020000;;;;;;;;;;;;;;
2013-03-07,2794.689941,2804.030029,2790.040039,2799.489990,2799.489990,1675640000;;;;;;;;;;;;;;
2013-03-08,2809.330078,2812.729980,2792.129883,2804.110107,2804.110107,1611700000;;;;;;;;;;;;;;
2013-03-11,2798.129883,2812.050049,2791.389893,2811.860107,2811.860107,1628500000;;;;;;;;;;;;;;
2013-03-12,2803.469971,2809.530029,2788.219971,2800.810059,2800.810059,1673740000;;;;;;;;;;;;;;
2013-03-13,2801.409912,2807.699951,2787.719971,2798.679932,2798.679932,1577280000;;;;;;;;;;;;;;
2013-03-14,2806.409912,2812.290039,2801.360107,2807.300049,2807.300049,1651650000;;;;;;;;;;;;;;
2013-03-15,2810.040039,2810.239990,2792.229980,2799.409912,2799.409912,2305230000;;;;;;;;;;;;;;
2013-03-18,2771.530029,2803.449951,2767.479980,2792.300049,2792.300049,1550510000;;;;;;;;;;;;;;
2013-03-19,2801.100098,2807.000000,2763.120117,2787.270020,2787.270020,1690680000;;;;;;;;;;;;;;
2013-03-20,2808.929932,2811.479980,2794.229980,2805.909912,2805.909912,1599120000;;;;;;;;;;;;;;
2013-03-21,2779.570068,2787.850098,2768.790039,2774.850098,2774.850098,1692260000;;;;;;;;;;;;;;
2013-03-22,2787.270020,2803.959961,2783.689941,2800.810059,2800.810059,1681360000;;;;;;;;;;;;;;
2013-03-25,2810.750000,2816.550049,2778.780029,2789.449951,2789.449951,1666010000;;;;;;;;;;;;;;
2013-03-26,2803.229980,2807.179932,2796.389893,2806.500000,2806.500000,1444500000;;;;;;;;;;;;;;
2013-03-27,2786.659912,2811.790039,2783.860107,2809.979980,2809.979980,1420130000;;;;;;;;;;;;;;
2013-03-28,2809.489990,2820.669922,2804.530029,2818.689941,2818.689941,1636800000;;;;;;;;;;;;;;
2013-04-01,2819.780029,2821.479980,2789.760010,2797.070068,2797.070068,1481360000;;;;;;;;;;;;;;
2013-04-02,2809.000000,2828.639893,2808.719971,2820.620117,2820.620117,1580800000;;;;;;;;;;;;;;
2013-04-03,2821.969971,2825.280029,2787.270020,2795.040039,2795.040039,1813910000;;;;;;;;;;;;;;
2013-04-04,2794.409912,2800.590088,2779.340088,2794.919922,2794.919922,1475720000;;;;;;;;;;;;;;
2013-04-05,2749.639893,2774.540039,2744.260010,2771.750000,2771.750000,1594090000;;;;;;;;;;;;;;
2013-04-08,2772.300049,2786.129883,2764.340088,2786.129883,2786.129883,1323520000;;;;;;;;;;;;;;
2013-04-09,2793.860107,2815.070068,2780.199951,2804.669922,2804.669922,1498130000;;;;;;;;;;;;;;
2013-04-10,2812.510010,2862.320068,2811.850098,2859.209961,2859.209961,1769870000;;;;;;;;;;;;;;
2013-04-11,2850.389893,2863.659912,2848.030029,2859.070068,2859.070068,1829170000;;;;;;;;;;;;;;
2013-04-12,2854.469971,2857.350098,2834.459961,2856.479980,2856.479980,1471180000;;;;;;;;;;;;;;
2013-04-15,2841.260010,2849.159912,2796.389893,2797.469971,2797.469971,1779320000;;;;;;;;;;;;;;
2013-04-16,2815.649902,2839.379883,2810.020020,2838.409912,2838.409912,1515400000;;;;;;;;;;;;;;
2013-04-17,2811.330078,2812.459961,2765.449951,2781.979980,2781.979980,1902730000;;;;;;;;;;;;;;
2013-04-18,2787.969971,2788.189941,2730.969971,2741.949951,2741.949951,1766000000;;;;;;;;;;;;;;
2013-04-19,2743.399902,2785.649902,2743.399902,2780.459961,2780.459961,1738850000;;;;;;;;;;;;;;
2013-04-22,2791.770020,2818.729980,2780.820068,2810.070068,2810.070068,1628340000;;;;;;;;;;;;;;
2013-04-23,2824.969971,2845.399902,2810.760010,2835.370117,2835.370117,1684770000;;;;;;;;;;;;;;
2013-04-24,2827.350098,2844.949951,2821.800049,2834.120117,2834.120117,1738590000;;;;;;;;;;;;;;
2013-04-25,2841.979980,2860.689941,2841.020020,2848.659912,2848.659912,2012230000;;;;;;;;;;;;;;
2013-04-26,2842.209961,2848.530029,2828.879883,2840.550049,2840.550049,1721970000;;;;;;;;;;;;;;
2013-04-29,2849.540039,2877.080078,2849.040039,2866.949951,2866.949951,1594110000;;;;;;;;;;;;;;
2013-04-30,2869.129883,2887.870117,2859.939941,2887.439941,2887.439941,1984270000;;;;;;;;;;;;;;
2013-05-01,2885.350098,2892.260010,2868.760010,2873.350098,2873.350098,1884600000;;;;;;;;;;;;;;
2013-05-02,2877.560059,2916.300049,2877.260010,2911.139893,2911.139893,1757480000;;;;;;;;;;;;;;
2013-05-03,2938.739990,2952.219971,2937.239990,2944.590088,2944.590088,1745570000;;;;;;;;;;;;;;
2013-05-06,2948.899902,2959.629883,2947.469971,2955.360107,2955.360107,1500410000;;;;;;;;;;;;;;
2013-05-07,2960.080078,2961.760010,2942.250000,2952.879883,2952.879883,1709800000;;;;;;;;;;;;;;
2013-05-08,2952.310059,2969.659912,2946.790039,2968.239990,2968.239990,1756400000;;;;;;;;;;;;;;
2013-05-09,2960.550049,2980.360107,2955.699951,2961.120117,2961.120117,1826220000;;;;;;;;;;;;;;
2013-05-10,2967.070068,2981.020020,2962.689941,2981.020020,2981.020020,1689730000;;;;;;;;;;;;;;
2013-05-13,2972.959961,2989.699951,2971.729980,2982.090088,2982.090088,1615510000;;;;;;;;;;;;;;
2013-05-14,2981.889893,3005.020020,2981.889893,2996.050049,2996.050049,1820520000;;;;;;;;;;;;;;
2013-05-15,2990.389893,3004.520020,2982.770020,3002.620117,3002.620117,1843910000;;;;;;;;;;;;;;
2013-05-16,3005.050049,3019.040039,2997.469971,2999.340088,2999.340088,1945760000;;;;;;;;;;;;;;
2013-05-17,3017.790039,3028.959961,3005.250000,3028.959961,3028.959961,1828610000;;;;;;;;;;;;;;
2013-05-20,3019.280029,3032.860107,3011.949951,3020.969971,3020.969971,1745260000;;;;;;;;;;;;;;
2013-05-21,3019.899902,3036.709961,3011.510010,3026.449951,3026.449951,1776780000;;;;;;;;;;;;;;
2013-05-22,3027.449951,3053.510010,2984.840088,2999.129883,2999.129883,2179330000;;;;;;;;;;;;;;
2013-05-23,2967.929932,3002.550049,2966.649902,2991.449951,2991.449951,1820670000;;;;;;;;;;;;;;
2013-05-24,2971.360107,2991.260010,2965.300049,2991.020020,2991.020020,1449210000;;;;;;;;;;;;;;
2013-05-28,3024.379883,3037.000000,3002.219971,3011.939941,3011.939941,1748070000;;;;;;;;;;;;;;
2013-05-29,2996.979980,3006.899902,2979.899902,2994.820068,2994.820068,1794650000;;;;;;;;;;;;;;
2013-05-30,2998.989990,3026.360107,2998.770020,3011.830078,3011.830078,1737320000;;;;;;;;;;;;;;
2013-05-31,3001.689941,3023.110107,2981.760010,2981.760010,2981.760010,1968270000;;;;;;;;;;;;;;
2013-06-03,2984.590088,2990.800049,2950.870117,2990.790039,2990.790039,2054100000;;;;;;;;;;;;;;
2013-06-04,2993.060059,3007.300049,2962.219971,2973.689941,2973.689941,1871640000;;;;;;;;;;;;;;
2013-06-05,2961.669922,2975.830078,2933.219971,2937.139893,2937.139893,1813890000;;;;;;;;;;;;;;
2013-06-06,2940.870117,2950.300049,2911.939941,2950.300049,2950.300049,1802700000;;;;;;;;;;;;;;
2013-06-07,2960.899902,2993.129883,2955.100098,2990.870117,2990.870117,1646810000;;;;;;;;;;;;;;
2013-06-10,2995.030029,3004.669922,2985.500000,2990.489990,2990.489990,1556520000;;;;;;;;;;;;;;
2013-06-11,2959.439941,2987.850098,2952.070068,2959.840088,2959.840088,1560370000;;;;;;;;;;;;;;
2013-06-12,2977.679932,2978.760010,2921.879883,2926.139893,2926.139893,1630200000;;;;;;;;;;;;;;
2013-06-13,2924.889893,2968.979980,2914.199951,2962.899902,2962.899902,1584740000;;;;;;;;;;;;;;
2013-06-14,2958.870117,2966.129883,2939.679932,2943.860107,2943.860107,1458030000;;;;;;;;;;;;;;
2013-06-17,2967.330078,2988.590088,2956.919922,2971.260010,2971.260010,1581830000;;;;;;;;;;;;;;
2013-06-18,2974.919922,3001.889893,2974.610107,2996.090088,2996.090088,1675090000;;;;;;;;;;;;;;
2013-06-19,2998.090088,3000.219971,2959.500000,2959.500000,2959.500000,1649200000;;;;;;;;;;;;;;
2013-06-20,2927.629883,2938.100098,2882.449951,2890.330078,2890.330078,2041500000;;;;;;;;;;;;;;
2013-06-21,2887.070068,2898.399902,2853.689941,2877.939941,2877.939941,2921900000;;;;;;;;;;;;;;
2013-06-24,2852.649902,2869.919922,2825.179932,2848.199951,2848.199951,2030960000;;;;;;;;;;;;;;
2013-06-25,2874.659912,2880.929932,2851.989990,2866.500000,2866.500000,1657280000;;;;;;;;;;;;;;
2013-06-26,2892.429932,2899.580078,2883.959961,2893.850098,2893.850098,1671280000;;;;;;;;;;;;;;
2013-06-27,2909.879883,2924.340088,2905.300049,2906.840088,2906.840088,1689800000;;;;;;;;;;;;;;
2013-06-28,2896.699951,2927.489990,2891.570068,2909.600098,2909.600098,3630410000;;;;;;;;;;;;;;
2013-07-01,2933.479980,2951.000000,2924.260010,2927.350098,2927.350098,1586750000;;;;;;;;;;;;;;
2013-07-02,2924.790039,2945.929932,2913.479980,2929.629883,2929.629883,1685190000;;;;;;;;;;;;;;
2013-07-03,2918.949951,2953.850098,2916.270020,2941.409912,2941.409912,935980000;;;;;;;;;;;;;;
2013-07-05,2958.260010,2963.820068,2934.219971,2963.219971,2963.219971,1254400000;;;;;;;;;;;;;;
2013-07-08,2976.610107,2978.820068,2955.370117,2966.129883,2966.129883,1521720000;;;;;;;;;;;;;;
2013-07-09,2981.100098,2989.929932,2966.679932,2984.320068,2984.320068,1633520000;;;;;;;;;;;;;;
2013-07-10,2981.219971,3004.280029,2981.090088,3000.659912,3000.659912,1567340000;;;;;;;;;;;;;;
2013-07-11,3032.090088,3060.669922,3030.389893,3059.459961,3059.459961,1744210000;;;;;;;;;;;;;;
2013-07-12,3061.889893,3079.070068,3054.030029,3079.070068,3079.070068,1615820000;;;;;;;;;;;;;;
2013-07-15,3077.020020,3082.250000,3068.030029,3079.850098,3079.850098,1449130000;;;;;;;;;;;;;;
2013-07-16,3083.570068,3085.199951,3069.169922,3077.469971,3077.469971,1590540000;;;;;;;;;;;;;;
2013-07-17,3084.939941,3090.889893,3075.959961,3085.280029,3085.280029,1564340000;;;;;;;;;;;;;;
2013-07-18,3081.340088,3091.209961,3071.889893,3077.820068,3077.820068,1719390000;;;;;;;;;;;;;;
2013-07-19,3043.060059,3049.750000,3035.989990,3044.929932,3044.929932,1785460000;;;;;;;;;;;;;;
2013-07-22,3061.500000,3061.550049,3044.760010,3055.229980,3055.229980,1507010000;;;;;;;;;;;;;;
2013-07-23,3059.149902,3059.370117,3029.070068,3031.399902,3031.399902,1620350000;;;;;;;;;;;;;;
2013-07-24,3060.479980,3060.629883,3034.620117,3041.159912,3041.159912,1856660000;;;;;;;;;;;;;;
2013-07-25,3054.169922,3063.760010,3040.250000,3061.669922,3061.669922,2203970000;;;;;;;;;;;;;;
2013-07-26,3046.120117,3076.229980,3044.379883,3076.229980,3076.229980,1796060000;;;;;;;;;;;;;;
2013-07-29,3067.479980,3083.340088,3062.909912,3068.949951,3068.949951,1545720000;;;;;;;;;;;;;;
2013-07-30,3080.199951,3099.379883,3076.389893,3085.330078,3085.330078,1763580000;;;;;;;;;;;;;;
2013-07-31,3094.820068,3110.010010,3087.469971,3090.189941,3090.189941,1942380000;;;;;;;;;;;;;;
2013-08-01,3113.219971,3128.669922,3111.280029,3126.300049,3126.300049,1863290000;;;;;;;;;;;;;;
2013-08-02,3125.489990,3143.520020,3118.040039,3143.520020,3143.520020,1683270000;;;;;;;;;;;;;;
2013-08-05,3136.770020,3145.250000,3133.520020,3143.189941,3143.189941,1471860000;;;;;;;;;;;;;;
2013-08-06,3136.149902,3141.050049,3111.500000,3122.199951,3122.199951,1444200000;;;;;;;;;;;;;;
2013-08-07,3117.129883,3123.919922,3096.409912,3118.689941,3118.689941,1659780000;;;;;;;;;;;;;;
2013-08-08,3134.060059,3137.659912,3111.360107,3130.129883,3130.129883,1702950000;;;;;;;;;;;;;;
2013-08-09,3124.739990,3136.699951,3109.860107,3118.570068,3118.570068,1546570000;;;;;;;;;;;;;;
2013-08-12,3107.060059,3130.610107,3106.250000,3125.929932,3125.929932,1422420000;;;;;;;;;;;;;;
2013-08-13,3130.080078,3149.239990,3106.270020,3141.060059,3141.060059,1644730000;;;;;;;;;;;;;;
2013-08-14,3141.969971,3144.429932,3125.409912,3129.449951,3129.449951,1489370000;;;;;;;;;;;;;;
2013-08-15,3089.340088,3092.270020,3068.070068,3076.229980,3076.229980,1742510000;;;;;;;;;;;;;;
2013-08-16,3076.830078,3090.689941,3070.429932,3073.909912,3073.909912,1520430000;;;;;;;;;;;;;;
2013-08-19,3074.379883,3101.020020,3069.469971,3069.760010,3069.760010,1351050000;;;;;;;;;;;;;;
2013-08-20,3077.149902,3096.419922,3073.050049,3082.169922,3082.169922,1308280000;;;;;;;;;;;;;;
2013-08-21,3073.239990,3098.620117,3061.419922,3071.469971,3071.469971,1438510000;;;;;;;;;;;;;;
2013-08-22,3085.610107,3103.639893,3085.419922,3101.820068,3101.820068,927400000;;;;;;;;;;;;;;
2013-08-23,3126.250000,3127.050049,3112.870117,3124.270020,3124.270020,1499890000;;;;;;;;;;;;;;
2013-08-26,3127.010010,3147.870117,3118.520020,3122.669922,3122.669922,1404230000;;;;;;;;;;;;;;
2013-08-27,3086.169922,3102.270020,3053.260010,3059.580078,3059.580078,1640040000;;;;;;;;;;;;;;
2013-08-28,3060.959961,3085.679932,3060.540039,3072.169922,3072.169922,1370650000;;;;;;;;;;;;;;
2013-08-29,3065.870117,3109.070068,3065.870117,3093.360107,3093.360107,1344900000;;;;;;;;;;;;;;
2013-08-30,3095.169922,3095.439941,3063.070068,3073.810059,3073.810059,1328320000;;;;;;;;;;;;;;
2013-09-03,3097.649902,3112.419922,3077.129883,3091.760010,3091.760010,1628810000;;;;;;;;;;;;;;
2013-09-04,3100.280029,3128.800049,3092.959961,3124.540039,3124.540039,1855980000;;;;;;;;;;;;;;
2013-09-05,3127.070068,3138.060059,3125.379883,3129.939941,3129.939941,1550180000;;;;;;;;;;;;;;
2013-09-06,3140.979980,3148.989990,3098.020020,3133.379883,3133.379883,1647310000;;;;;;;;;;;;;;
2013-09-09,3146.020020,3174.870117,3146.020020,3169.929932,3169.929932,1664290000;;;;;;;;;;;;;;
2013-09-10,3186.530029,3189.239990,3173.110107,3185.070068,3185.070068,1842570000;;;;;;;;;;;;;;
2013-09-11,3163.770020,3180.370117,3159.310059,3179.860107,3179.860107,1722380000;;;;;;;;;;;;;;
2013-09-12,3179.600098,3186.300049,3170.139893,3175.570068,3175.570068,1653860000;;;;;;;;;;;;;;
2013-09-13,3180.449951,3182.110107,3161.649902,3178.280029,3178.280029,1460190000;;;;;;;;;;;;;;
2013-09-16,3203.189941,3204.590088,3163.129883,3168.689941,3168.689941,1542500000;;;;;;;;;;;;;;
2013-09-17,3177.780029,3195.149902,3176.580078,3190.830078,3190.830078,1338800000;;;;;;;;;;;;;;
2013-09-18,3198.449951,3235.719971,3190.010010,3231.310059,3231.310059,1828820000;;;;;;;;;;;;;;
2013-09-19,3240.929932,3245.120117,3231.679932,3237.610107,3237.610107,1775980000;;;;;;;;;;;;;;
2013-09-20,3244.429932,3248.520020,3224.729980,3224.729980,3224.729980,2711270000;;;;;;;;;;;;;;
2013-09-23,3242.320068,3243.429932,3205.500000,3219.340088,3219.340088,1728620000;;;;;;;;;;;;;;
2013-09-24,3226.229980,3236.840088,3209.389893,3218.659912,3218.659912,1810950000;;;;;;;;;;;;;;
2013-09-25,3221.199951,3226.620117,3202.750000,3208.550049,3208.550049,1821790000;;;;;;;;;;;;;;
2013-09-26,3222.979980,3240.989990,3221.169922,3234.040039,3234.040039,1817960000;;;;;;;;;;;;;;
2013-09-27,3217.439941,3235.290039,3210.800049,3230.300049,3230.300049,1699720000;;;;;;;;;;;;;;
2013-09-30,3190.399902,3229.449951,3186.860107,3218.199951,3218.199951,1895760000;;;;;;;;;;;;;;
2013-10-01,3220.919922,3254.330078,3220.919922,3253.050049,3253.050049,1843320000;;;;;;;;;;;;;;
2013-10-02,3231.570068,3256.709961,3228.439941,3253.260010,3253.260010,1792980000;;;;;;;;;;;;;;
2013-10-03,3247.850098,3254.909912,3197.370117,3213.830078,3213.830078,1884340000;;;;;;;;;;;;;;
2013-10-04,3214.050049,3246.159912,3212.010010,3242.570068,3242.570068,1549600000;;;;;;;;;;;;;;
2013-10-07,3215.770020,3240.110107,3213.010010,3215.689941,3215.689941,1475990000;;;;;;;;;;;;;;
2013-10-08,3217.149902,3217.149902,3152.260010,3153.870117,3153.870117,2087580000;;;;;;;;;;;;;;
2013-10-09,3161.350098,3161.760010,3117.689941,3142.540039,3142.540039,2242700000;;;;;;;;;;;;;;
2013-10-10,3179.270020,3216.030029,3178.669922,3210.840088,3210.840088,1902410000;;;;;;;;;;;;;;
2013-10-11,3203.489990,3237.010010,3201.929932,3233.830078,3233.830078,1750350000;;;;;;;;;;;;;;
2013-10-14,3213.379883,3257.189941,3212.050049,3256.020020,3256.020020,1455160000;;;;;;;;;;;;;;
2013-10-15,3253.959961,3269.969971,3241.350098,3244.659912,3244.659912,1745560000;;;;;;;;;;;;;;
2013-10-16,3261.479980,3283.179932,3258.800049,3281.669922,3281.669922,1744000000;;;;;;;;;;;;;;
2013-10-17,3265.909912,3301.600098,3264.229980,3301.280029,3301.280029,1975140000;;;;;;;;;;;;;;
2013-10-18,3330.610107,3355.629883,3321.780029,3353.879883,3353.879883,1943090000;;;;;;;;;;;;;;
2013-10-21,3361.760010,3369.739990,3351.050049,3361.179932,3361.179932,1674470000;;;;;;;;;;;;;;
2013-10-22,3374.169922,3384.350098,3344.179932,3366.929932,3366.929932,1890500000;;;;;;;;;;;;;;
2013-10-23,3348.600098,3355.469971,3330.199951,3346.050049,3346.050049,1915030000;;;;;;;;;;;;;;
2013-10-24,3347.969971,3367.389893,3344.060059,3362.379883,3362.379883,2054350000;;;;;;;;;;;;;;
2013-10-25,3394.159912,3400.040039,3368.590088,3383.830078,3383.830078,2225780000;;;;;;;;;;;;;;
2013-10-28,3382.179932,3390.469971,3370.399902,3382.679932,3382.679932,1904810000;;;;;;;;;;;;;;
2013-10-29,3397.879883,3399.090088,3375.570068,3391.750000,3391.750000,1897380000;;;;;;;;;;;;;;
2013-10-30,3402.489990,3408.280029,3372.229980,3385.379883,3385.379883,1923000000;;;;;;;;;;;;;;
2013-10-31,3378.510010,3400.399902,3367.760010,3377.729980,3377.729980,2139650000;;;;;;;;;;;;;;
2013-11-01,3392.320068,3394.909912,3364.649902,3379.760010,3379.760010,1949460000;;;;;;;;;;;;;;
2013-11-04,3388.699951,3390.179932,3374.379883,3384.750000,3384.750000,1817880000;;;;;;;;;;;;;;
2013-11-05,3372.949951,3395.929932,3361.909912,3388.820068,3388.820068,1934630000;;;;;;;;;;;;;;
2013-11-06,3396.479980,3401.270020,3374.280029,3385.379883,3385.379883,2020160000;;;;;;;;;;;;;;
2013-11-07,3386.360107,3389.209961,3318.399902,3321.409912,3321.409912,2303320000;;;;;;;;;;;;;;
2013-11-08,3333.919922,3366.840088,3324.699951,3366.840088,3366.840088,1981740000;;;;;;;;;;;;;;
2013-11-11,3359.830078,3369.889893,3350.739990,3362.979980,3362.979980,1595340000;;;;;;;;;;;;;;
2013-11-12,3351.250000,3370.360107,3348.850098,3365.229980,3365.229980,1776860000;;;;;;;;;;;;;;
2013-11-13,3346.449951,3405.600098,3346.409912,3405.560059,3405.560059,1827220000;;;;;;;;;;;;;;
2013-11-14,3393.250000,3418.570068,3390.379883,3415.139893,3415.139893,1965350000;;;;;;;;;;;;;;
2013-11-15,3419.770020,3422.580078,3409.010010,3422.580078,3422.580078,1899150000;;;;;;;;;;;;;;
2013-11-18,3423.469971,3429.199951,3383.449951,3388.870117,3388.870117,1829870000;;;;;;;;;;;;;;
2013-11-19,3385.820068,3400.639893,3371.600098,3378.129883,3378.129883,1747840000;;;;;;;;;;;;;;
2013-11-20,3386.060059,3397.689941,3359.310059,3367.169922,3367.169922,1721160000;;;;;;;;;;;;;;
2013-11-21,3382.500000,3404.949951,3380.649902,3402.739990,3402.739990,1684250000;;;;;;;;;;;;;;
2013-11-22,3409.520020,3422.129883,3406.399902,3422.020020,3422.020020,1730280000;;;;;;;;;;;;;;
2013-11-25,3433.919922,3437.489990,3420.360107,3427.489990,3427.489990,1795760000;;;;;;;;;;;;;;
2013-11-26,3429.639893,3455.540039,3422.469971,3445.760010,3445.760010,1907680000;;;;;;;;;;;;;;
2013-11-27,3454.810059,3471.649902,3451.969971,3470.479980,3470.479980,1477020000;;;;;;;;;;;;;;
2013-11-29,3481.310059,3495.969971,3481.310059,3487.820068,3487.820068,853500000;;;;;;;;;;;;;;
2013-12-02,3496.189941,3501.070068,3476.679932,3481.149902,3481.149902,1680380000;;;;;;;;;;;;;;
2013-12-03,3478.989990,3487.020020,3465.350098,3479.340088,3479.340088,1875010000;;;;;;;;;;;;;;
2013-12-04,3463.719971,3493.100098,3453.219971,3483.010010,3483.010010,1886970000;;;;;;;;;;;;;;
2013-12-05,3484.270020,3489.080078,3468.840088,3477.729980,3477.729980,1880950000;;;;;;;;;;;;;;
2013-12-06,3511.060059,3511.100098,3485.739990,3504.260010,3504.260010,1727130000;;;;;;;;;;;;;;
2013-12-09,3515.669922,3524.010010,3511.280029,3516.169922,3516.169922,1717120000;;;;;;;;;;;;;;
2013-12-10,3510.709961,3520.729980,3507.419922,3514.199951,3514.199951,1864860000;;;;;;;;;;;;;;
2013-12-11,3514.239990,3519.219971,3464.399902,3468.989990,3468.989990,1923520000;;;;;;;;;;;;;;
2013-12-12,3471.899902,3478.949951,3457.959961,3460.290039,3460.290039,1893270000;;;;;;;;;;;;;;
2013-12-13,3476.879883,3477.830078,3449.739990,3456.399902,3456.399902,1615340000;;;;;;;;;;;;;;
2013-12-16,3470.429932,3494.409912,3470.110107,3475.790039,3475.790039,1943830000;;;;;;;;;;;;;;
2013-12-17,3474.729980,3482.340088,3461.070068,3469.320068,3469.320068,1861130000;;;;;;;;;;;;;;
2013-12-18,3468.149902,3510.520020,3422.860107,3509.629883,3509.629883,2178330000;;;;;;;;;;;;;;
2013-12-19,3499.810059,3502.229980,3483.030029,3498.629883,3498.629883,1813050000;;;;;;;;;;;;;;
2013-12-20,3502.459961,3540.969971,3502.290039,3531.189941,3531.189941,3510420000;;;;;;;;;;;;;;
2013-12-23,3563.189941,3570.280029,3552.300049,3569.399902,3569.399902,1779400000;;;;;;;;;;;;;;
2013-12-24,3570.520020,3574.510010,3564.590088,3572.800049,3572.800049,802270000;;;;;;;;;;;;;;
2013-12-26,3579.620117,3586.719971,3572.100098,3584.580078,3584.580078,1180670000;;;;;;;;;;;;;;
2013-12-27,3589.120117,3591.310059,3571.050049,3574.020020,3574.020020,1255020000;;;;;;;;;;;;;;
2013-12-30,3570.860107,3574.199951,3559.370117,3570.080078,3570.080078,1349470000;;;;;;;;;;;;;;
2013-12-31,3576.239990,3592.000000,3575.250000,3592.000000,3592.000000,1401140000;;;;;;;;;;;;;;
2014-01-02,3575.600098,3577.030029,3553.649902,3563.570068,3563.570068,1738820000;;;;;;;;;;;;;;
2014-01-03,3564.939941,3567.510010,3537.610107,3538.729980,3538.729980,1667480000;;;;;;;;;;;;;;
2014-01-06,3539.020020,3542.520020,3512.449951,3526.959961,3526.959961,2292840000;;;;;;;;;;;;;;
2014-01-07,3539.290039,3562.989990,3535.500000,3557.850098,3557.850098,2278220000;;;;;;;;;;;;;;
2014-01-08,3558.300049,3575.149902,3551.120117,3567.540039,3567.540039,2345220000;;;;;;;;;;;;;;
2014-01-09,3576.330078,3579.399902,3541.810059,3552.580078,3552.580078,2214770000;;;;;;;;;;;;;;
2014-01-10,3565.679932,3568.469971,3536.449951,3565.080078,3565.080078,2143070000;;;;;;;;;;;;;;
2014-01-13,3559.389893,3572.399902,3499.370117,3512.800049,3512.800049,2322240000;;;;;;;;;;;;;;
2014-01-14,3526.199951,3581.600098,3525.469971,3580.649902,3580.649902,2034180000;;;;;;;;;;;;;;
2014-01-15,3593.810059,3615.699951,3592.620117,3609.840088,3609.840088,2101870000;;;;;;;;;;;;;;
2014-01-16,3605.429932,3614.659912,3599.870117,3611.290039,3611.290039,2005850000;;;;;;;;;;;;;;
2014-01-17,3597.409912,3608.719971,3580.389893,3591.250000,3591.250000,2150370000;;;;;;;;;;;;;;
2014-01-21,3611.629883,3617.699951,3586.050049,3617.699951,3617.699951,2034030000;;;;;;;;;;;;;;
2014-01-22,3623.310059,3634.649902,3615.479980,3627.719971,3627.719971,2026910000;;;;;;;;;;;;;;
2014-01-23,3612.530029,3613.879883,3588.830078,3613.760010,3613.760010,2191980000;;;;;;;;;;;;;;
2014-01-24,3596.929932,3601.000000,3541.379883,3541.479980,3541.479980,2489470000;;;;;;;;;;;;;;
2014-01-27,3543.500000,3548.479980,3482.889893,3509.020020,3509.020020,2398280000;;;;;;;;;;;;;;
2014-01-28,3484.389893,3509.800049,3483.709961,3505.719971,3505.719971,2091180000;;;;;;;;;;;;;;
2014-01-29,3472.419922,3500.820068,3461.639893,3467.820068,3467.820068,2231850000;;;;;;;;;;;;;;
2014-01-30,3514.250000,3544.209961,3508.010010,3532.409912,3532.409912,2168410000;;;;;;;;;;;;;;
2014-01-31,3488.370117,3539.439941,3488.040039,3521.919922,3521.919922,2300570000;;;;;;;;;;;;;;
2014-02-03,3524.229980,3533.479980,3433.639893,3440.500000,3440.500000,2617030000;;;;;;;;;;;;;;
2014-02-04,3460.129883,3480.739990,3449.189941,3470.199951,3470.199951,2173360000;;;;;;;;;;;;;;
2014-02-05,3457.040039,3469.350098,3418.879883,3454.899902,3454.899902,2168360000;;;;;;;;;;;;;;
2014-02-06,3465.830078,3502.520020,3465.419922,3497.600098,3497.600098,1942700000;;;;;;;;;;;;;;
2014-02-07,3522.330078,3563.139893,3508.830078,3561.909912,3561.909912,2055850000;;;;;;;;;;;;;;
2014-02-10,3558.590088,3582.840088,3557.780029,3582.110107,3582.110107,1811970000;;;;;;;;;;;;;;
2014-02-11,3587.580078,3628.590088,3585.080078,3621.719971,3621.719971,1993950000;;;;;;;;;;;;;;
2014-02-12,3626.139893,3635.919922,3618.060059,3627.360107,3627.360107,2035890000;;;;;;;;;;;;;;
2014-02-13,3601.750000,3659.560059,3600.860107,3659.560059,3659.560059,2249990000;;;;;;;;;;;;;;
2014-02-14,3652.879883,3671.040039,3643.790039,3663.879883,3663.879883,1881510000;;;;;;;;;;;;;;
2014-02-18,3668.989990,3685.179932,3658.639893,3679.429932,3679.429932,1886210000;;;;;;;;;;;;;;
2014-02-19,3668.719971,3679.689941,3646.129883,3652.850098,3652.850098,1956720000;;;;;;;;;;;;;;
2014-02-20,3654.850098,3676.889893,3640.629883,3671.929932,3671.929932,1992780000;;;;;;;;;;;;;;
2014-02-21,3683.419922,3687.159912,3661.459961,3662.600098,3662.600098,2138250000;;;;;;;;;;;;;;
2014-02-24,3670.070068,3701.270020,3668.340088,3685.810059,3685.810059,2161300000;;;;;;;;;;;;;;
2014-02-25,3689.679932,3697.600098,3669.530029,3679.139893,3679.139893,2137150000;;;;;;;;;;;;;;
2014-02-26,3691.840088,3702.090088,3663.750000,3676.600098,3676.600098,2108270000;;;;;;;;;;;;;;
2014-02-27,3678.310059,3704.649902,3672.639893,3699.800049,3699.800049,2049160000;;;;;;;;;;;;;;
2014-02-28,3703.479980,3722.379883,3664.830078,3696.100098,3696.100098,2617730000;;;;;;;;;;;;;;
2014-03-03,3657.320068,3678.379883,3637.669922,3668.370117,3668.370117,2077500000;;;;;;;;;;;;;;
2014-03-04,3710.189941,3723.000000,3706.820068,3719.929932,3719.929932,2477850000;;;;;;;;;;;;;;
2014-03-05,3721.530029,3732.979980,3715.379883,3727.189941,3727.189941,2215980000;;;;;;;;;;;;;;
2014-03-06,3735.850098,3738.320068,3709.409912,3720.929932,3720.929932,2136260000;;;;;;;;;;;;;;
2014-03-07,3736.929932,3737.360107,3686.939941,3703.399902,3703.399902,2175560000;;;;;;;;;;;;;;
2014-03-10,3702.139893,3709.780029,3683.969971,3706.340088,3706.340088,2111610000;;;;;;;;;;;;;;
2014-03-11,3715.889893,3725.709961,3681.370117,3691.500000,3691.500000,2477780000;;;;;;;;;;;;;;
2014-03-12,3678.360107,3707.199951,3661.870117,3707.060059,3707.060059,2131880000;;;;;;;;;;;;;;
2014-03-13,3719.360107,3720.620117,3636.790039,3651.489990,3651.489990,2383600000;;;;;;;;;;;;;;
2014-03-14,3643.209961,3656.939941,3626.860107,3627.870117,3627.870117,2196890000;;;;;;;;;;;;;;
2014-03-17,3653.189941,3678.320068,3651.139893,3662.510010,3662.510010,1810410000;;;;;;;;;;;;;;
2014-03-18,3667.399902,3708.260010,3664.790039,3706.620117,3706.620117,1962890000;;;;;;;;;;;;;;
2014-03-19,3705.510010,3709.010010,3661.060059,3682.739990,3682.739990,1992750000;;;;;;;;;;;;;;
2014-03-20,3675.620117,3705.310059,3665.830078,3693.969971,3693.969971,1847270000;;;;;;;;;;;;;;
2014-03-21,3711.469971,3717.360107,3643.350098,3653.070068,3653.070068,3245740000;;;;;;;;;;;;;;
2014-03-24,3665.379883,3665.580078,3585.149902,3617.389893,3617.389893,2434650000;;;;;;;;;;;;;;
2014-03-25,3640.260010,3659.590088,3600.649902,3629.729980,3629.729980,2270760000;;;;;;;;;;;;;;
2014-03-26,3645.729980,3654.689941,3582.840088,3582.889893,3582.889893,2455460000;;;;;;;;;;;;;;
2014-03-27,3578.540039,3594.080078,3543.070068,3563.129883,3563.129883,2270650000;;;;;;;;;;;;;;
2014-03-28,3576.179932,3609.080078,3560.580078,3571.489990,3571.489990,2029840000;;;;;;;;;;;;;;
2014-03-31,3598.080078,3618.419922,3593.699951,3595.739990,3595.739990,2090850000;;;;;;;;;;;;;;
2014-04-01,3615.909912,3659.159912,3614.159912,3658.399902,3658.399902,2153130000;;;;;;;;;;;;;;
2014-04-02,3670.330078,3676.360107,3649.790039,3665.989990,3665.989990,2187100000;;;;;;;;;;;;;;
2014-04-03,3670.429932,3675.699951,3617.409912,3637.580078,3637.580078,2067370000;;;;;;;;;;;;;;
2014-04-04,3659.919922,3663.780029,3532.280029,3539.379883,3539.379883,2621270000;;;;;;;;;;;;;;
2014-04-07,3522.209961,3551.209961,3482.750000,3507.750000,3507.750000,2554680000;;;;;;;;;;;;;;
2014-04-08,3511.820068,3543.979980,3499.000000,3538.229980,3538.229980,2198900000;;;;;;;;;;;;;;
2014-04-09,3552.070068,3602.350098,3544.090088,3600.439941,3600.439941,1957560000;;;;;;;;;;;;;;
2014-04-10,3597.580078,3599.639893,3479.149902,3487.760010,3487.760010,2421210000;;;;;;;;;;;;;;
2014-04-11,3453.239990,3502.330078,3440.550049,3446.850098,3446.850098,2264480000;;;;;;;;;;;;;;
2014-04-14,3479.659912,3493.169922,3443.260010,3474.629883,3474.629883,1890480000;;;;;;;;;;;;;;
2014-04-15,3484.290039,3505.669922,3414.110107,3487.850098,3487.850098,2413110000;;;;;;;;;;;;;;
2014-04-16,3517.500000,3533.090088,3489.290039,3533.090088,3533.090088,1863110000;;;;;;;;;;;;;;
2014-04-17,3526.570068,3551.020020,3511.270020,3534.530029,3534.530029,1954720000;;;;;;;;;;;;;;
2014-04-21,3543.649902,3559.949951,3525.590088,3559.949951,3559.949951,1544440000;;;;;;;;;;;;;;
2014-04-22,3570.510010,3596.919922,3566.870117,3588.810059,3588.810059,1875930000;;;;;;;;;;;;;;
2014-04-23,3587.649902,3588.050049,3555.189941,3557.040039,3557.040039,1794760000;;;;;;;;;;;;;;
2014-04-24,3609.830078,3613.199951,3552.929932,3591.030029,3591.030029,2130870000;;;;;;;;;;;;;;
2014-04-25,3569.919922,3573.949951,3525.600098,3533.100098,3533.100098,2087140000;;;;;;;;;;;;;;
2014-04-28,3546.959961,3570.110107,3489.600098,3545.030029,3545.030029,2348320000;;;;;;;;;;;;;;
2014-04-29,3557.770020,3579.030029,3538.239990,3573.989990,3573.989990,1911240000;;;;;;;;;;;;;;
2014-04-30,3556.000000,3585.500000,3548.110107,3582.020020,3582.020020,2151400000;;;;;;;;;;;;;;
2014-05-01,3589.659912,3613.030029,3580.020020,3594.360107,3594.360107,2077040000;;;;;;;;;;;;;;
2014-05-02,3608.840088,3611.560059,3578.530029,3587.639893,3587.639893,1844790000;;;;;;;;;;;;;;
2014-05-05,3566.260010,3605.260010,3556.399902,3605.090088,3605.090088,1561170000;;;;;;;;;;;;;;
2014-05-06,3598.270020,3599.649902,3556.100098,3556.510010,3556.510010,1850610000;;;;;;;;;;;;;;
2014-05-07,3561.469971,3567.550049,3506.350098,3546.469971,3546.469971,2486030000;;;;;;;;;;;;;;
2014-05-08,3533.389893,3583.639893,3524.850098,3540.419922,3540.419922,2411940000;;;;;;;;;;;;;;
2014-05-09,3537.679932,3556.350098,3516.239990,3555.699951,3555.699951,1976160000;;;;;;;;;;;;;;
2014-05-12,3574.239990,3613.370117,3572.689941,3612.729980,3612.729980,1880020000;;;;;;;;;;;;;;
2014-05-13,3614.909912,3625.770020,3605.780029,3611.129883,3611.129883,1923480000;;;;;;;;;;;;;;
2014-05-14,3603.580078,3614.629883,3585.679932,3593.250000,3593.250000,1764430000;;;;;;;;;;;;;;
2014-05-15,3594.590088,3598.340088,3542.629883,3565.169922,3565.169922,2083030000;;;;;;;;;;;;;;
2014-05-16,3568.199951,3590.409912,3545.629883,3587.199951,3587.199951,1741070000;;;;;;;;;;;;;;
2014-05-19,3577.850098,3618.959961,3572.280029,3615.620117,3615.620117,1601400000;;;;;;;;;;;;;;
2014-05-20,3612.860107,3624.600098,3585.879883,3600.310059,3600.310059,1797910000;;;;;;;;;;;;;;
2014-05-21,3605.790039,3636.469971,3605.510010,3635.610107,3635.610107,1703500000;;;;;;;;;;;;;;
2014-05-22,3639.489990,3660.590088,3633.850098,3650.860107,3650.860107,1835810000;;;;;;;;;;;;;;
2014-05-23,3656.270020,3678.169922,3646.229980,3677.330078,3677.330078,1536610000;;;;;;;;;;;;;;
2014-05-27,3693.179932,3723.070068,3691.090088,3723.070068,3723.070068,1812330000;;;;;;;;;;;;;;
2014-05-28,3720.889893,3726.719971,3708.649902,3712.260010,3712.260010,1785140000;;;;;;;;;;;;;;
2014-05-29,3723.270020,3735.719971,3717.659912,3735.719971,3735.719971,1714000000;;;;;;;;;;;;;;
2014-05-30,3738.709961,3741.570068,3716.090088,3736.820068,3736.820068,1903660000;;;;;;;;;;;;;;
2014-06-02,3740.709961,3740.709961,3707.889893,3732.959961,3732.959961,1631310000;;;;;;;;;;;;;;
2014-06-03,3719.169922,3735.969971,3715.459961,3730.070068,3730.070068,1718640000;;;;;;;;;;;;;;
2014-06-04,3720.000000,3750.010010,3715.239990,3743.590088,3743.590088,1610090000;;;;;;;;;;;;;;
2014-06-05,3748.360107,3782.000000,3735.189941,3776.949951,3776.949951,1926750000;;;;;;;;;;;;;;
2014-06-06,3792.419922,3795.139893,3782.120117,3794.570068,3794.570068,1616650000;;;;;;;;;;;;;;
2014-06-09,3795.850098,3804.040039,3783.899902,3795.739990,3795.739990,1783060000;;;;;;;;;;;;;;
2014-06-10,3790.479980,3802.459961,3786.560059,3800.860107,3800.860107,1787120000;;;;;;;;;;;;;;
2014-06-11,3789.409912,3803.949951,3783.610107,3797.850098,3797.850098,1778460000;;;;;;;;;;;;;;
2014-06-12,3790.590088,3794.989990,3751.689941,3763.800049,3763.800049,1908190000;;;;;;;;;;;;;;
2014-06-13,3782.840088,3784.840088,3759.870117,3775.560059,3775.560059,1754560000;;;;;;;;;;;;;;
2014-06-16,3768.370117,3789.929932,3761.419922,3779.929932,3779.929932,1675120000;;;;;;;;;;;;;;
2014-06-17,3775.729980,3790.919922,3769.939941,3781.320068,3781.320068,1814360000;;;;;;;;;;;;;;
2014-06-18,3786.189941,3807.489990,3764.530029,3804.610107,3804.610107,1860660000;;;;;;;;;;;;;;
2014-06-19,3808.760010,3811.239990,3783.300049,3800.800049,3800.800049,1845460000;;;;;;;;;;;;;;
2014-06-20,3803.100098,3807.919922,3794.510010,3802.639893,3802.639893,2721380000;;;;;;;;;;;;;;
2014-06-23,3802.250000,3806.189941,3794.850098,3805.310059,3805.310059,1712930000;;;;;;;;;;;;;;
2014-06-24,3807.489990,3837.169922,3791.120117,3799.530029,3799.530029,2014700000;;;;;;;;;;;;;;
2014-06-25,3794.840088,3831.850098,3792.310059,3827.330078,3827.330078,1722820000;;;;;;;;;;;;;;
2014-06-26,3826.699951,3827.699951,3798.629883,3826.909912,3826.909912,1554070000;;;;;;;;;;;;;;
2014-06-27,3825.020020,3844.889893,3823.209961,3844.439941,3844.439941,3964930000;;;;;;;;;;;;;;
2014-06-30,3844.449951,3860.649902,3841.699951,3849.479980,3849.479980,1848110000;;;;;;;;;;;;;;
2014-07-01,3864.139893,3902.929932,3863.810059,3894.330078,3894.330078,1942550000;;;;;;;;;;;;;;
2014-07-02,3895.179932,3904.350098,3890.770020,3899.270020,3899.270020,1599480000;;;;;;;;;;;;;;
2014-07-03,3911.110107,3923.149902,3901.330078,3923.010010,3923.010010,1001730000;;;;;;;;;;;;;;
2014-07-07,3917.889893,3923.919922,3904.669922,3910.709961,3910.709961,1691390000;;;;;;;;;;;;;;
2014-07-08,3903.370117,3906.219971,3848.179932,3864.070068,3864.070068,2221820000;;;;;;;;;;;;;;
2014-07-09,3873.169922,3896.379883,3863.199951,3892.909912,3892.909912,1736960000;;;;;;;;;;;;;;
2014-07-10,3837.290039,3895.719971,3837.159912,3880.040039,3880.040039,1682920000;;;;;;;;;;;;;;
2014-07-11,3888.760010,3905.399902,3879.399902,3904.580078,3904.580078,1511250000;;;;;;;;;;;;;;
2014-07-14,3923.600098,3937.729980,3916.530029,3929.459961,3929.459961,1579660000;;;;;;;;;;;;;;
2014-07-15,3934.790039,3940.550049,3887.500000,3914.459961,3914.459961,1772030000;;;;;;;;;;;;;;
2014-07-16,3943.600098,3947.489990,3927.010010,3932.330078,3932.330078,2059340000;;;;;;;;;;;;;;
2014-07-17,3921.870117,3933.879883,3866.219971,3878.010010,3878.010010,2055240000;;;;;;;;;;;;;;
2014-07-18,3899.379883,3942.149902,3894.560059,3939.889893,3939.889893,1823580000;;;;;;;;;;;;;;
2014-07-21,3933.110107,3941.929932,3917.739990,3934.139893,3934.139893,1557820000;;;;;;;;;;;;;;
2014-07-22,3950.830078,3966.100098,3949.090088,3961.620117,3961.620117,1724440000;;;;;;;;;;;;;;
2014-07-23,3974.659912,3990.639893,3967.959961,3986.189941,3986.189941,1909810000;;;;;;;;;;;;;;
2014-07-24,3994.179932,3997.500000,3975.659912,3983.189941,3983.189941,1935090000;;;;;;;;;;;;;;
2014-07-25,3959.350098,3970.439941,3945.050049,3965.169922,3965.169922,1711430000;;;;;;;;;;;;;;
2014-07-28,3966.310059,3977.000000,3936.719971,3967.239990,3967.239990,1783250000;;;;;;;;;;;;;;
2014-07-29,3974.060059,3983.419922,3957.219971,3959.030029,3959.030029,2090810000;;;;;;;;;;;;;;
2014-07-30,3982.100098,3989.000000,3960.290039,3976.070068,3976.070068,1872430000;;;;;;;;;;;;;;
2014-07-31,3938.310059,3948.899902,3889.100098,3892.500000,3892.500000,2273380000;;;;;;;;;;;;;;
2014-08-01,3886.100098,3908.209961,3855.350098,3879.669922,3879.669922,2050340000;;;;;;;;;;;;;;
2014-08-04,3890.629883,3922.250000,3875.100098,3908.770020,3908.770020,1677400000;;;;;;;;;;;;;;
2014-08-05,3891.129883,3901.169922,3858.649902,3874.939941,3874.939941,1916180000;;;;;;;;;;;;;;
2014-08-06,3851.439941,3896.649902,3849.449951,3874.270020,3874.270020,1819310000;;;;;;;;;;;;;;
2014-08-07,3889.689941,3895.739990,3845.199951,3857.939941,3857.939941,1866330000;;;;;;;;;;;;;;
2014-08-08,3864.090088,3890.629883,3848.489990,3888.090088,3888.090088,1759060000;;;;;;;;;;;;;;
2014-08-11,3899.979980,3921.189941,3899.370117,3910.459961,3910.459961,1537880000;;;;;;;;;;;;;;
2014-08-12,3904.449951,3916.729980,3887.580078,3905.229980,3905.229980,1560220000;;;;;;;;;;;;;;
2014-08-13,3924.469971,3949.689941,3921.439941,3949.199951,3949.199951,1611690000;;;;;;;;;;;;;;
2014-08-14,3953.270020,3969.239990,3949.080078,3969.110107,3969.110107,1549820000;;;;;;;;;;;;;;
2014-08-15,3993.000000,3997.080078,3951.250000,3987.510010,3987.510010,1799460000;;;;;;;;;;;;;;
2014-08-18,4007.189941,4022.479980,4003.459961,4020.500000,4020.500000,1571100000;;;;;;;;;;;;;;
2014-08-19,4025.510010,4041.500000,4024.169922,4040.129883,4040.129883,1556560000;;;;;;;;;;;;;;
2014-08-20,4032.909912,4046.969971,4032.199951,4040.709961,4040.709961,1502030000;;;;;;;;;;;;;;
2014-08-21,4041.000000,4048.949951,4035.750000,4047.030029,4047.030029,1421730000;;;;;;;;;;;;;;
2014-08-22,4052.139893,4060.899902,4040.219971,4052.750000,4052.750000,1311810000;;;;;;;;;;;;;;
2014-08-25,4073.479980,4079.520020,4058.600098,4067.479980,4067.479980,1384620000;;;;;;;;;;;;;;
2014-08-26,4073.050049,4076.540039,4062.729980,4071.669922,4071.669922,1469620000;;;;;;;;;;;;;;
2014-08-27,4073.399902,4078.189941,4064.070068,4073.179932,4073.179932,1389470000;;;;;;;;;;;;;;
2014-08-28,4059.370117,4072.290039,4054.610107,4066.270020,4066.270020,1309580000;;;;;;;;;;;;;;
2014-08-29,4081.020020,4082.969971,4062.179932,4082.560059,4082.560059,1352830000;;;;;;;;;;;;;;
2014-09-02,4093.120117,4095.870117,4078.189941,4095.810059,4095.810059,1859080000;;;;;;;;;;;;;;
2014-09-03,4103.970215,4104.430176,4063.489990,4070.959961,4070.959961,1897450000;;;;;;;;;;;;;;
2014-09-04,4078.820068,4100.779785,4056.530029,4066.129883,4066.129883,1728700000;;;;;;;;;;;;;;
2014-09-05,4067.370117,4089.979980,4051.750000,4089.919922,4089.919922,1641830000;;;;;;;;;;;;;;
2014-09-08,4086.520020,4105.500000,4076.629883,4095.469971,4095.469971,1670210000;;;;;;;;;;;;;;
2014-09-09,4094.020020,4110.859863,4053.110107,4061.879883,4061.879883,1956550000;;;;;;;;;;;;;;
2014-09-10,4063.850098,4095.909912,4054.610107,4094.969971,4094.969971,1808650000;;;;;;;;;;;;;;
2014-09-11,4077.689941,4092.790039,4060.919922,4092.649902,4092.649902,1704850000;;;;;;;;;;;;;;
2014-09-12,4087.169922,4089.620117,4057.530029,4069.229980,4069.229980,1784180000;;;;;;;;;;;;;;
2014-09-15,4070.199951,4070.820068,4018.300049,4029.889893,4029.889893,1940520000;;;;;;;;;;;;;;
2014-09-16,4012.530029,4073.139893,4009.979980,4067.270020,4067.270020,1879350000;;;;;;;;;;;;;;
2014-09-17,4066.760010,4090.949951,4048.580078,4073.570068,4073.570068,1796710000;;;;;;;;;;;;;;
2014-09-18,4084.510010,4103.419922,4080.820068,4103.080078,4103.080078,1774840000;;;;;;;;;;;;;;
2014-09-19,4113.020020,4118.910156,4084.449951,4100.089844,4100.089844,3178490000;;;;;;;;;;;;;;
2014-09-22,4091.870117,4092.139893,4044.989990,4061.229980,4061.229980,1881520000;;;;;;;;;;;;;;
2014-09-23,4045.669922,4069.209961,4043.260010,4051.570068,4051.570068,1847730000;;;;;;;;;;;;;;
2014-09-24,4055.419922,4096.270020,4041.719971,4094.310059,4094.310059,1765260000;;;;;;;;;;;;;;
2014-09-25,4079.370117,4087.189941,4007.629883,4007.820068,4007.820068,1939610000;;;;;;;;;;;;;;
2014-09-26,4016.969971,4057.469971,4015.020020,4053.719971,4053.719971,1637480000;;;;;;;;;;;;;;
2014-09-29,4009.659912,4056.429932,4008.580078,4047.179932,4047.179932,1737750000;;;;;;;;;;;;;;
2014-09-30,4054.860107,4070.439941,4031.699951,4049.449951,4049.449951,2200380000;;;;;;;;;;;;;;
2014-10-01,4043.330078,4043.439941,3972.909912,3984.739990,3984.739990,2312630000;;;;;;;;;;;;;;
2014-10-02,3984.800049,3996.750000,3934.939941,3985.870117,3985.870117,2165500000;;;;;;;;;;;;;;
2014-10-03,4004.750000,4040.560059,3995.810059,4027.310059,4027.310059,2765750000;;;;;;;;;;;;;;
2014-10-06,4041.399902,4046.709961,4004.209961,4016.270020,4016.270020,2467830000;;;;;;;;;;;;;;
2014-10-07,3999.250000,4007.939941,3958.439941,3958.590088,3958.590088,2111360000;;;;;;;;;;;;;;
2014-10-08,3960.790039,4048.790039,3938.159912,4041.120117,4041.120117,2451630000;;;;;;;;;;;;;;
2014-10-09,4031.620117,4040.540039,3965.370117,3969.320068,3969.320068,2264220000;;;;;;;;;;;;;;
2014-10-10,3946.320068,3969.479980,3870.860107,3870.860107,3870.860107,2765750000;;;;;;;;;;;;;;
2014-10-13,3866.889893,3893.659912,3807.889893,3808.000000,3808.000000,2467830000;;;;;;;;;;;;;;
2014-10-14,3837.219971,3860.040039,3801.159912,3810.449951,3810.449951,2496120000;;;;;;;;;;;;;;
2014-10-15,3738.719971,3801.419922,3700.229980,3785.969971,3785.969971,3058740000;;;;;;;;;;;;;;
2014-10-16,3706.699951,3795.080078,3704.830078,3765.280029,3765.280029,2591940000;;;;;;;;;;;;;;
2014-10-17,3815.719971,3848.979980,3791.159912,3815.469971,3815.469971,2260070000;;;;;;;;;;;;;;
2014-10-20,3813.600098,3872.360107,3804.969971,3870.080078,3870.080078,1717370000;;;;;;;;;;;;;;
2014-10-21,3916.649902,3971.399902,3908.830078,3971.389893,3971.389893,1997580000;;;;;;;;;;;;;;
2014-10-22,3980.489990,3988.399902,3947.979980,3949.590088,3949.590088,1967020000;;;;;;;;;;;;;;
2014-10-23,3989.860107,4032.219971,3984.149902,4012.270020,4012.270020,1952380000;;;;;;;;;;;;;;
2014-10-24,4019.840088,4045.189941,4003.429932,4042.020020,4042.020020,1754300000;;;;;;;;;;;;;;
2014-10-27,4031.879883,4052.500000,4019.229980,4046.020020,4046.020020,1585580000;;;;;;;;;;;;;;
2014-10-28,4063.070068,4107.189941,4062.209961,4106.629883,4106.629883,1966920000;;;;;;;;;;;;;;
2014-10-29,4091.620117,4104.060059,4062.489990,4090.550049,4090.550049,2184050000;;;;;;;;;;;;;;
2014-10-30,4074.260010,4109.060059,4064.449951,4100.640137,4100.640137,2034960000;;;;;;;;;;;;;;
2014-10-31,4168.500000,4170.870117,4143.200195,4158.209961,4158.209961,2424360000;;;;;;;;;;;;;;
2014-11-03,4160.600098,4179.359863,4156.790039,4169.279785,4169.279785,2033000000;;;;;;;;;;;;;;
2014-11-04,4154.879883,4165.049805,4126.720215,4156.229980,4156.229980,1939320000;;;;;;;;;;;;;;
2014-11-05,4179.229980,4179.930176,4140.209961,4153.270020,4153.270020,2001870000;;;;;;;;;;;;;;
2014-11-06,4147.310059,4165.770020,4133.979980,4164.080078,4164.080078,1986820000;;;;;;;;;;;;;;
2014-11-07,4170.459961,4171.129883,4139.459961,4160.500000,4160.500000,1978830000;;;;;;;;;;;;;;
2014-11-10,4162.589844,4179.979980,4151.479980,4175.950195,4175.950195,1830010000;;;;;;;;;;;;;;
2014-11-11,4173.609863,4187.310059,4165.250000,4187.160156,4187.160156,1663690000;;;;;;;;;;;;;;
2014-11-12,4174.470215,4199.189941,4173.020020,4195.399902,4195.399902,1773060000;;;;;;;;;;;;;;
2014-11-13,4202.770020,4228.680176,4194.330078,4213.479980,4213.479980,1857580000;;;;;;;;;;;;;;
2014-11-14,4214.970215,4225.180176,4198.589844,4224.990234,4224.990234,1739950000;;;;;;;;;;;;;;
2014-11-17,4215.290039,4225.479980,4194.180176,4213.790039,4213.790039,1695070000;;;;;;;;;;;;;;
2014-11-18,4215.180176,4248.189941,4214.319824,4242.189941,4242.189941,1655760000;;;;;;;;;;;;;;
2014-11-19,4233.709961,4235.839844,4204.160156,4222.660156,4222.660156,1641560000;;;;;;;;;;;;;;
2014-11-20,4204.540039,4245.169922,4202.359863,4242.089844,4242.089844,1667330000;;;;;;;;;;;;;;
2014-11-21,4284.410156,4285.270020,4237.379883,4251.319824,4251.319824,1854340000;;;;;;;;;;;;;;
2014-11-24,4262.089844,4285.000000,4258.410156,4284.319824,4284.319824,1568130000;;;;;;;;;;;;;;
2014-11-25,4290.680176,4302.439941,4279.899902,4288.229980,4288.229980,1720140000;;;;;;;;;;;;;;
2014-11-26,4291.870117,4319.410156,4289.509766,4317.990234,4317.990234,1362930000;;;;;;;;;;;;;;
2014-11-28,4330.959961,4347.089844,4326.209961,4337.790039,4337.790039,998600000;;;;;;;;;;;;;;
2014-12-01,4323.950195,4332.549805,4274.680176,4287.810059,4287.810059,1893600000;;;;;;;;;;;;;;
2014-12-02,4291.330078,4312.919922,4283.890137,4305.959961,4305.959961,1839170000;;;;;;;;;;;;;;
2014-12-03,4312.169922,4319.020020,4287.040039,4312.930176,4312.930176,1734510000;;;;;;;;;;;;;;
2014-12-04,4309.479980,4327.549805,4293.939941,4311.930176,4311.930176,1724090000;;;;;;;;;;;;;;
2014-12-05,4318.279785,4324.419922,4302.040039,4311.569824,4311.569824,1767100000;;;;;;;;;;;;;;
2014-12-08,4301.270020,4320.080078,4259.009766,4278.339844,4278.339844,1966770000;;;;;;;;;;;;;;
2014-12-09,4228.209961,4297.729980,4216.870117,4294.669922,4294.669922,1950330000;;;;;;;;;;;;;;
2014-12-10,4284.500000,4297.000000,4218.850098,4224.870117,4224.870117,1850810000;;;;;;;;;;;;;;
2014-12-11,4241.689941,4296.810059,4238.290039,4246.479980,4246.479980,1873050000;;;;;;;;;;;;;;
2014-12-12,4207.609863,4254.430176,4199.279785,4199.279785,4199.279785,1888870000;;;;;;;;;;;;;;
2014-12-15,4224.169922,4236.060059,4145.009766,4157.410156,4157.410156,2143610000;;;;;;;;;;;;;;
2014-12-16,4122.229980,4190.419922,4089.189941,4089.600098,4089.600098,2231670000;;;;;;;;;;;;;;
2014-12-17,4095.750000,4175.970215,4089.090088,4165.100098,4165.100098,2279930000;;;;;;;;;;;;;;
2014-12-18,4230.350098,4267.770020,4213.209961,4267.770020,4267.770020,2172260000;;;;;;;;;;;;;;
2014-12-19,4272.750000,4300.399902,4258.330078,4281.779785,4281.779785,3287920000;;;;;;;;;;;;;;
2014-12-22,4271.870117,4295.270020,4270.540039,4293.669922,4293.669922,1720070000;;;;;;;;;;;;;;
2014-12-23,4308.950195,4309.029785,4274.509766,4279.299805,4279.299805,1590820000;;;;;;;;;;;;;;
2014-12-24,4283.189941,4298.870117,4281.799805,4283.100098,4283.100098,729750000;;;;;;;;;;;;;;
2014-12-26,4295.720215,4322.450195,4294.799805,4314.089844,4314.089844,930220000;;;;;;;;;;;;;;
2014-12-29,4309.700195,4321.200195,4306.669922,4312.640137,4312.640137,1227740000;;;;;;;;;;;;;;
2014-12-30,4301.140137,4309.129883,4277.750000,4282.350098,4282.350098,1269200000;;;;;;;;;;;;;;
2014-12-31,4294.879883,4307.009766,4233.709961,4236.279785,4236.279785,1515600000;;;;;;;;;;;;;;
2015-01-02,4258.600098,4276.709961,4206.459961,4230.240234,4230.240234,1435150000;;;;;;;;;;;;;;
2015-01-05,4206.549805,4210.959961,4151.850098,4160.959961,4160.959961,1794470000;;;;;;;;;;;;;;
2015-01-06,4174.779785,4176.259766,4090.330078,4110.830078,4110.830078,2167320000;;;;;;;;;;;;;;
2015-01-07,4139.850098,4169.970215,4126.390137,4160.000000,4160.000000,1957950000;;;;;;;;;;;;;;
2015-01-08,4195.490234,4247.930176,4192.629883,4240.549805,4240.549805,2105450000;;;;;;;;;;;;;;
2015-01-09,4250.979980,4253.970215,4188.609863,4213.279785,4213.279785,1715830000;;;;;;;;;;;;;;
2015-01-12,4221.520020,4223.879883,4158.109863,4169.970215,4169.970215,1861960000;;;;;;;;;;;;;;
2015-01-13,4212.990234,4252.700195,4134.939941,4166.200195,4166.200195,2162180000;;;;;;;;;;;;;;
2015-01-14,4122.080078,4165.000000,4108.310059,4145.839844,4145.839844,2073810000;;;;;;;;;;;;;;
2015-01-15,4162.109863,4169.439941,4085.699951,4089.649902,4089.649902,1976260000;;;;;;;;;;;;;;
2015-01-16,4087.879883,4143.529785,4078.850098,4142.140137,4142.140137,1970520000;;;;;;;;;;;;;;
2015-01-20,4164.430176,4181.339844,4117.149902,4171.209961,4171.209961,1835040000;;;;;;;;;;;;;;
2015-01-21,4158.129883,4211.279785,4145.819824,4192.089844,4192.089844,1847420000;;;;;;;;;;;;;;
2015-01-22,4215.000000,4274.149902,4173.540039,4270.359863,4270.359863,1996550000;;;;;;;;;;;;;;
2015-01-23,4268.529785,4292.879883,4258.479980,4278.140137,4278.140137,1653830000;;;;;;;;;;;;;;
2015-01-26,4271.100098,4282.479980,4254.470215,4275.720215,4275.720215,1717510000;;;;;;;;;;;;;;
2015-01-27,4200.879883,4209.410156,4151.149902,4165.500000,4165.500000,1954160000;;;;;;;;;;;;;;
2015-01-28,4233.740234,4235.149902,4140.379883,4140.379883,4140.379883,2118680000;;;;;;;;;;;;;;
2015-01-29,4134.520020,4189.540039,4103.709961,4181.350098,4181.350098,2110710000;;;;;;;;;;;;;;
2015-01-30,4178.620117,4210.850098,4144.029785,4148.430176,4148.430176,2264230000;;;;;;;;;;;;;;
2015-02-02,4162.200195,4189.089844,4094.729980,4188.589844,4188.589844,2006450000;;;;;;;;;;;;;;
2015-02-03,4201.939941,4229.149902,4174.229980,4229.149902,4229.149902,2153520000;;;;;;;;;;;;;;
2015-02-04,4202.430176,4248.839844,4198.740234,4221.200195,4221.200195,2212960000;;;;;;;;;;;;;;
2015-02-05,4229.620117,4258.000000,4220.169922,4256.180176,4256.180176,2036590000;;;;;;;;;;;;;;
2015-02-06,4259.979980,4271.279785,4214.890137,4228.680176,4228.680176,2034060000;;;;;;;;;;;;;;
2015-02-09,4209.810059,4235.240234,4206.759766,4216.089844,4216.089844,1654680000;;;;;;;;;;;;;;
2015-02-10,4240.040039,4286.430176,4232.990234,4281.160156,4281.160156,1773730000;;;;;;;;;;;;;;
2015-02-11,4284.759766,4305.350098,4277.649902,4297.279785,4297.279785,1793630000;;;;;;;;;;;;;;
2015-02-12,4321.410156,4347.970215,4317.979980,4347.970215,4347.970215,2075470000;;;;;;;;;;;;;;
2015-02-13,4359.779785,4384.029785,4351.020020,4384.029785,4384.029785,1942240000;;;;;;;;;;;;;;
2015-02-17,4379.319824,4387.319824,4370.629883,4385.339844,4385.339844,1751490000;;;;;;;;;;;;;;
2015-02-18,4378.729980,4393.189941,4374.229980,4390.910156,4390.910156,1684800000;;;;;;;;;;;;;;
2015-02-19,4388.919922,4415.790039,4388.439941,4411.859863,4411.859863,1592890000;;;;;;;;;;;;;;
2015-02-20,4406.750000,4444.620117,4397.620117,4443.049805,4443.049805,1761140000;;;;;;;;;;;;;;
2015-02-23,4441.259766,4449.490234,4430.859863,4449.490234,4449.490234,1754850000;;;;;;;;;;;;;;
2015-02-24,4442.129883,4455.520020,4428.819824,4451.029785,4451.029785,1834890000;;;;;;;;;;;;;;
2015-02-25,4441.080078,4461.109863,4429.899902,4440.589844,4440.589844,1848560000;;;;;;;;;;;;;;
2015-02-26,4443.549805,4463.810059,4430.790039,4462.270020,4462.270020,1905550000;;;;;;;;;;;;;;
2015-02-27,4459.859863,4464.310059,4435.660156,4440.669922,4440.669922,1955590000;;;;;;;;;;;;;;
2015-03-02,4452.799805,4483.970215,4450.859863,4483.049805,4483.049805,1931110000;;;;;;;;;;;;;;
2015-03-03,4466.529785,4473.640137,4433.509766,4458.779785,4458.779785,2018900000;;;;;;;;;;;;;;
2015-03-04,4442.410156,4452.370117,4421.000000,4445.359863,4445.359863,1824830000;;;;;;;;;;;;;;
2015-03-05,4454.890137,4464.479980,4433.939941,4452.060059,4452.060059,1724200000;;;;;;;;;;;;;;
2015-03-06,4442.189941,4453.930176,4389.819824,4399.229980,4399.229980,1918220000;;;;;;;;;;;;;;
2015-03-09,4406.870117,4424.220215,4391.620117,4412.990234,4412.990234,1696510000;;;;;;;;;;;;;;
2015-03-10,4376.029785,4381.620117,4329.080078,4329.080078,4329.080078,1876010000;;;;;;;;;;;;;;
2015-03-11,4336.049805,4342.870117,4304.279785,4305.379883,4305.379883,1846020000;;;;;;;;;;;;;;
2015-03-12,4302.729980,4339.200195,4300.870117,4336.229980,4336.229980,1855110000;;;;;;;;;;;;;;
2015-03-13,4328.089844,4347.870117,4289.299805,4314.899902,4314.899902,1851410000;;;;;;;;;;;;;;
2015-03-16,4338.290039,4371.459961,4327.270020,4370.470215,4370.470215,1713480000;;;;;;;;;;;;;;
2015-03-17,4355.830078,4384.979980,4349.689941,4375.629883,4375.629883,1724370000;;;;;;;;;;;;;;
2015-03-18,4366.799805,4440.490234,4344.490234,4422.500000,4422.500000,1983570000;;;;;;;;;;;;;;
2015-03-19,4424.790039,4440.009766,4419.839844,4426.819824,4426.819824,1674970000;;;;;;;;;;;;;;
2015-03-20,4468.290039,4478.680176,4456.410156,4458.540039,4458.540039,2825670000;;;;;;;;;;;;;;
2015-03-23,4454.149902,4466.339844,4445.520020,4445.540039,4445.540039,1608880000;;;;;;;;;;;;;;
2015-03-24,4444.390137,4467.790039,4430.970215,4430.990234,4430.990234,1611670000;;;;;;;;;;;;;;
2015-03-25,4437.379883,4442.540039,4329.290039,4329.290039,4329.290039,2219520000;;;;;;;;;;;;;;
2015-03-26,4288.160156,4340.160156,4280.950195,4315.259766,4315.259766,2004960000;;;;;;;;;;;;;;
2015-03-27,4314.600098,4342.930176,4309.520020,4332.859863,4332.859863,1678650000;;;;;;;;;;;;;;
2015-03-30,4359.779785,4384.180176,4359.779785,4382.819824,4382.819824,1778520000;;;;;;;;;;;;;;
2015-03-31,4364.140137,4377.359863,4333.689941,4333.689941,4333.689941,1837660000;;;;;;;;;;;;;;
2015-04-01,4328.169922,4334.560059,4284.060059,4311.259766,4311.259766,1874960000;;;;;;;;;;;;;;
2015-04-02,4316.240234,4327.790039,4302.490234,4316.009766,4316.009766,1563670000;;;;;;;;;;;;;;
2015-04-06,4286.160156,4361.560059,4283.910156,4350.979980,4350.979980,1737560000;;;;;;;;;;;;;;
2015-04-07,4349.299805,4379.410156,4343.740234,4344.080078,4344.080078,1572940000;;;;;;;;;;;;;;
2015-04-08,4345.229980,4382.819824,4345.089844,4375.959961,4375.959961,1714210000;;;;;;;;;;;;;;
2015-04-09,4375.779785,4405.649902,4361.229980,4403.950195,4403.950195,1729750000;;;;;;;;;;;;;;
2015-04-10,4402.020020,4422.629883,4394.379883,4422.020020,4422.020020,244120000;;;;;;;;;;;;;;
2015-04-13,4428.129883,4448.200195,4407.069824,4409.209961,4409.209961,1544190000;;;;;;;;;;;;;;
2015-04-14,4409.290039,4418.870117,4375.109863,4397.640137,4397.640137,1571360000;;;;;;;;;;;;;;
2015-04-15,4409.740234,4435.279785,4406.040039,4424.529785,4424.529785,1795530000;;;;;;;;;;;;;;
2015-04-16,4412.149902,4427.220215,4408.959961,4418.830078,4418.830078,1662850000;;;;;;;;;;;;;;
2015-04-17,4379.629883,4390.310059,4333.109863,4351.799805,4351.799805,1985190000;;;;;;;;;;;;;;
2015-04-20,4373.649902,4423.879883,4373.089844,4417.399902,4417.399902,1646340000;;;;;;;;;;;;;;
2015-04-21,4444.500000,4448.680176,4430.979980,4435.979980,4435.979980,1721260000;;;;;;;;;;;;;;
2015-04-22,4448.580078,4466.839844,4419.350098,4460.810059,4460.810059,1696380000;;;;;;;;;;;;;;
2015-04-23,4445.169922,4496.080078,4444.290039,4477.069824,4477.069824,1858620000;;;;;;;;;;;;;;
2015-04-24,4529.729980,4543.640137,4517.879883,4536.779785,4536.779785,1895150000;;;;;;;;;;;;;;
2015-04-27,4548.509766,4562.330078,4516.330078,4525.040039,4525.040039,2172470000;;;;;;;;;;;;;;
2015-04-28,4529.410156,4537.149902,4479.009766,4515.270020,4515.270020,2032500000;;;;;;;;;;;;;;
2015-04-29,4490.569824,4517.009766,4463.979980,4488.149902,4488.149902,1871300000;;;;;;;;;;;;;;
2015-04-30,4459.229980,4480.359863,4395.100098,4414.250000,4414.250000,2269290000;;;;;;;;;;;;;;
2015-05-01,4437.700195,4479.060059,4435.240234,4479.060059,4479.060059,1854400000;;;;;;;;;;;;;;
2015-05-04,4491.189941,4510.470215,4480.850098,4482.609863,4482.609863,1668200000;;;;;;;;;;;;;;
2015-05-05,4464.209961,4472.229980,4407.270020,4409.390137,4409.390137,2069490000;;;;;;;;;;;;;;
2015-05-06,4420.299805,4429.959961,4349.930176,4379.750000,4379.750000,2144620000;;;;;;;;;;;;;;
2015-05-07,4377.810059,4413.729980,4373.290039,4401.549805,4401.549805,2042960000;;;;;;;;;;;;;;
2015-05-08,4445.000000,4466.169922,4441.729980,4458.649902,4458.649902,1978760000;;;;;;;;;;;;;;
2015-05-11,4457.620117,4468.750000,4437.529785,4438.640137,4438.640137,1731390000;;;;;;;;;;;;;;
2015-05-12,4412.819824,4441.399902,4380.520020,4420.649902,4420.649902,1705870000;;;;;;;;;;;;;;
2015-05-13,4436.080078,4460.540039,4421.750000,4426.560059,4426.560059,1672260000;;;;;;;;;;;;;;
2015-05-14,4461.069824,4496.250000,4448.379883,4495.040039,4495.040039,1741970000;;;;;;;;;;;;;;
2015-05-15,4505.390137,4509.129883,4482.549805,4494.290039,4494.290039,1667260000;;;;;;;;;;;;;;
2015-05-18,4487.140137,4521.009766,4483.759766,4512.950195,4512.950195,1643870000;;;;;;;;;;;;;;
2015-05-19,4514.660156,4521.850098,4498.529785,4503.720215,4503.720215,1750980000;;;;;;;;;;;;;;
2015-05-20,4505.589844,4533.919922,4484.520020,4505.299805,4505.299805,1786830000;;;;;;;;;;;;;;
2015-05-21,4499.419922,4537.279785,4495.390137,4529.470215,4529.470215,1683670000;;;;;;;;;;;;;;
2015-05-22,4522.859863,4542.459961,4522.609863,4527.160156,4527.160156,1544920000;;;;;;;;;;;;;;
2015-05-26,4516.629883,4521.850098,4456.759766,4472.959961,4472.959961,1731950000;;;;;;;;;;;;;;
2015-05-27,4488.049805,4551.529785,4479.740234,4546.060059,4546.060059,1809550000;;;;;;;;;;;;;;
2015-05-28,4537.479980,4548.240234,4523.549805,4535.660156,4535.660156,1741420000;;;;;;;;;;;;;;
2015-05-29,4532.149902,4539.569824,4499.649902,4508.250000,4508.250000,2024170000;;;;;;;;;;;;;;
2015-06-01,4530.029785,4535.430176,4488.169922,4521.850098,4521.850098,1902120000;;;;;;;;;;;;;;
2015-06-02,4503.759766,4531.080078,4486.189941,4508.890137,4508.890137,1729750000;;;;;;;;;;;;;;
2015-06-03,4531.040039,4539.359863,4512.439941,4519.859863,4519.859863,1852680000;;;;;;;;;;;;;;
2015-06-04,4501.729980,4526.209961,4475.049805,4487.029785,4487.029785,1813960000;;;;;;;;;;;;;;
2015-06-05,4483.430176,4493.430176,4452.319824,4477.189941,4477.189941,1842890000;;;;;;;;;;;;;;
2015-06-08,4476.689941,4477.830078,4423.799805,4431.509766,4431.509766,1712210000;;;;;;;;;;;;;;
2015-06-09,4421.020020,4441.620117,4392.450195,4427.609863,4427.609863,1754340000;;;;;;;;;;;;;;
2015-06-10,4440.540039,4497.509766,4435.290039,4485.459961,4485.459961,1792980000;;;;;;;;;;;;;;
2015-06-11,4498.490234,4511.319824,4483.839844,4488.470215,4488.470215,1623950000;;;;;;;;;;;;;;
2015-06-12,4467.379883,4476.209961,4449.209961,4453.790039,4453.790039,1428900000;;;;;;;;;;;;;;
2015-06-15,4416.140137,4437.970215,4396.129883,4432.919922,4432.919922,1790280000;;;;;;;;;;;;;;
2015-06-16,4428.299805,4463.200195,4426.189941,4455.899902,4455.899902,1654820000;;;;;;;;;;;;;;
2015-06-17,4465.169922,4482.270020,4441.339844,4468.979980,4468.979980,1712820000;;;;;;;;;;;;;;
2015-06-18,4483.609863,4540.689941,4483.609863,4531.850098,4531.850098,1877920000;;;;;;;;;;;;;;
2015-06-19,4538.709961,4539.490234,4511.209961,4513.419922,4513.419922,2468310000;;;;;;;;;;;;;;
2015-06-22,4541.850098,4557.979980,4534.759766,4544.040039,4544.040039,1619970000;;;;;;;;;;;;;;
2015-06-23,4549.520020,4551.770020,4529.990234,4548.740234,4548.740234,1613540000;;;;;;;;;;;;;;
2015-06-24,4542.069824,4561.640137,4523.899902,4524.600098,4524.600098,1628800000;;;;;;;;;;;;;;
2015-06-25,4540.399902,4546.149902,4508.660156,4514.009766,4514.009766,1614760000;;;;;;;;;;;;;;
2015-06-26,4514.370117,4523.970215,4469.229980,4484.279785,4484.279785,3843810000;;;;;;;;;;;;;;
2015-06-29,4433.109863,4460.080078,4377.229980,4379.870117,4379.870117,2025580000;;;;;;;;;;;;;;
2015-06-30,4414.859863,4420.500000,4381.939941,4396.759766,4396.759766,2034430000;;;;;;;;;;;;;;
2015-07-01,4433.790039,4445.899902,4409.419922,4429.229980,4429.229980,1814560000;;;;;;;;;;;;;;
2015-07-02,4440.169922,4445.830078,4417.479980,4433.390137,4433.390137,1490810000;;;;;;;;;;;;;;
2015-07-06,4394.439941,4444.410156,4394.439941,4418.660156,4418.660156,1741500000;;;;;;;;;;;;;;
2015-07-07,4422.750000,4434.910156,4344.149902,4429.060059,4429.060059,2132080000;;;;;;;;;;;;;;
2015-07-08,4392.509766,4403.129883,4346.419922,4351.580078,4351.580078,1931520000;;;;;;;;;;;;;;
2015-07-09,4410.270020,4414.430176,4351.509766,4352.029785,4352.029785,1861600000;;;;;;;;;;;;;;
2015-07-10,4405.990234,4434.109863,4394.009766,4420.149902,4420.149902,1590230000;;;;;;;;;;;;;;
2015-07-13,4457.759766,4498.740234,4456.540039,4494.470215,4494.470215,1694140000;;;;;;;;;;;;;;
2015-07-14,4503.200195,4537.209961,4500.660156,4523.470215,4523.470215,1682660000;;;;;;;;;;;;;;
2015-07-15,4531.319824,4547.180176,4517.399902,4528.359863,4528.359863,1691350000;;;;;;;;;;;;;;
2015-07-16,4567.060059,4595.020020,4558.319824,4594.899902,4594.899902,1823530000;;;;;;;;;;;;;;
2015-07-17,4635.479980,4661.600098,4624.680176,4661.600098,4661.600098,1854450000;;;;;;;;;;;;;;
2015-07-20,4670.229980,4694.129883,4657.979980,4679.680176,4679.680176,1814180000;;;;;;;;;;;;;;
2015-07-21,4679.540039,4686.359863,4661.759766,4674.410156,4674.410156,1774570000;;;;;;;;;;;;;;
2015-07-22,4604.970215,4643.830078,4604.529785,4623.240234,4623.240234,2035730000;;;;;;;;;;;;;;
2015-07-23,4627.560059,4641.580078,4592.490234,4602.830078,4602.830078,2003310000;;;;;;;;;;;;;;
2015-07-24,4630.950195,4632.060059,4552.399902,4557.370117,4557.370117,2004380000;;;;;;;;;;;;;;
2015-07-27,4530.370117,4551.990234,4511.919922,4519.089844,4519.089844,1935470000;;;;;;;;;;;;;;
2015-07-28,4539.470215,4568.790039,4506.189941,4560.229980,4560.229980,2025110000;;;;;;;;;;;;;;
2015-07-29,4570.500000,4586.779785,4552.759766,4581.600098,4581.600098,1898100000;;;;;;;;;;;;;;
2015-07-30,4570.770020,4606.649902,4540.979980,4598.589844,4598.589844,1908480000;;;;;;;;;;;;;;
2015-07-31,4616.479980,4616.479980,4584.220215,4588.910156,4588.910156,1926360000;;;;;;;;;;;;;;
2015-08-03,4595.259766,4607.520020,4549.600098,4580.459961,4580.459961,1790080000;;;;;;;;;;;;;;
2015-08-04,4573.250000,4584.450195,4551.899902,4567.470215,4567.470215,1819700000;;;;;;;;;;;;;;
2015-08-05,4592.810059,4634.700195,4590.189941,4602.240234,4602.240234,2041490000;;;;;;;;;;;;;;
2015-08-06,4608.689941,4612.620117,4508.299805,4528.509766,4528.509766,2290950000;;;;;;;;;;;;;;
2015-08-07,4519.359863,4532.459961,4485.500000,4520.080078,4520.080078,2008360000;;;;;;;;;;;;;;
2015-08-10,4558.680176,4583.629883,4554.629883,4573.109863,4573.109863,1784930000;;;;;;;;;;;;;;
2015-08-11,4548.750000,4567.689941,4491.060059,4513.990234,4513.990234,1912340000;;;;;;;;;;;;;;
2015-08-12,4475.910156,4539.180176,4436.540039,4528.189941,4528.189941,2089460000;;;;;;;;;;;;;;
2015-08-13,4536.959961,4556.140137,4514.450195,4519.319824,4519.319824,1632340000;;;;;;;;;;;;;;
2015-08-14,4512.879883,4536.200195,4503.830078,4530.740234,4530.740234,1487630000;;;;;;;;;;;;;;
2015-08-17,4516.879883,4568.589844,4507.979980,4566.370117,4566.370117,1510790000;;;;;;;;;;;;;;
2015-08-18,4556.229980,4562.149902,4536.049805,4542.069824,4542.069824,1501540000;;;;;;;;;;;;;;
2015-08-19,4525.319824,4550.669922,4486.109863,4510.899902,4510.899902,1785420000;;;;;;;;;;;;;;
2015-08-20,4467.790039,4484.359863,4385.129883,4385.129883,4385.129883,2087000000;;;;;;;;;;;;;;
2015-08-21,4313.189941,4361.319824,4197.270020,4197.270020,4197.270020,2768540000;;;;;;;;;;;;;;
2015-08-24,3847.120117,4199.790039,3787.229980,4038.600098,4038.600098,3498840000;;;;;;;;;;;;;;
2015-08-25,4187.279785,4207.379883,4015.909912,4016.320068,4016.320068,2612800000;;;;;;;;;;;;;;
2015-08-26,4141.240234,4227.859863,4052.540039,4219.600098,4219.600098,2631660000;;;;;;;;;;;;;;
2015-08-27,4281.629883,4328.990234,4231.140137,4324.819824,4324.819824,2358880000;;;;;;;;;;;;;;
2015-08-28,4307.049805,4340.700195,4295.560059,4329.120117,4329.120117,1936540000;;;;;;;;;;;;;;
2015-08-31,4299.879883,4324.740234,4262.089844,4274.580078,4274.580078,1839010000;;;;;;;;;;;;;;
2015-09-01,4177.939941,4229.310059,4121.830078,4142.629883,4142.629883,2253750000;;;;;;;;;;;;;;
2015-09-02,4207.680176,4256.229980,4166.080078,4256.229980,4256.229980,1929080000;;;;;;;;;;;;;;
2015-09-03,4267.339844,4300.299805,4222.379883,4234.649902,4234.649902,1803320000;;;;;;;;;;;;;;
2015-09-04,4175.620117,4210.810059,4160.430176,4184.720215,4184.720215,1574720000;;;;;;;;;;;;;;
2015-09-08,4267.399902,4306.500000,4247.140137,4303.529785,4303.529785,1765600000;;;;;;;;;;;;;;
2015-09-09,4346.359863,4352.959961,4242.470215,4253.450195,4253.450195,1963750000;;;;;;;;;;;;;;
2015-09-10,4248.479980,4326.770020,4243.689941,4296.299805,4296.299805,1845770000;;;;;;;;;;;;;;
2015-09-11,4273.620117,4323.229980,4268.100098,4323.229980,4323.229980,1686190000;;;;;;;;;;;;;;
2015-09-14,4334.859863,4334.939941,4293.770020,4308.759766,4308.759766,1467740000;;;;;;;;;;;;;;
2015-09-15,4322.410156,4373.189941,4303.890137,4360.279785,4360.279785,1587460000;;;;;;;;;;;;;;
2015-09-16,4357.359863,4388.319824,4346.470215,4383.669922,4383.669922,1666380000;;;;;;;;;;;;;;
2015-09-17,4378.990234,4450.660156,4368.799805,4384.959961,4384.959961,1891510000;;;;;;;;;;;;;;
2015-09-18,4325.290039,4374.919922,4317.089844,4323.859863,4323.859863,3272150000;;;;;;;;;;;;;;
2015-09-21,4343.770020,4372.419922,4299.939941,4336.129883,4336.129883,2021530000;;;;;;;;;;;;;;
2015-09-22,4273.299805,4286.600098,4233.899902,4274.100098,4274.100098,2042880000;;;;;;;;;;;;;;
2015-09-23,4280.009766,4294.729980,4255.060059,4273.529785,4273.529785,1606330000;;;;;;;;;;;;;;
2015-09-24,4239.850098,4275.640137,4198.109863,4261.100098,4261.100098,1995820000;;;;;;;;;;;;;;
2015-09-25,4305.390137,4308.660156,4198.959961,4224.740234,4224.740234,2050530000;;;;;;;;;;;;;;
2015-09-28,4206.680176,4207.020020,4092.290039,4103.470215,4103.470215,2387610000;;;;;;;;;;;;;;
2015-09-29,4110.259766,4155.310059,4053.120117,4083.370117,4083.370117,2293450000;;;;;;;;;;;;;;
2015-09-30,4137.180176,4181.060059,4125.200195,4181.060059,4181.060059,2398350000;;;;;;;;;;;;;;
2015-10-01,4185.279785,4194.180176,4128.339844,4192.959961,4192.959961,2133990000;;;;;;;;;;;;;;
2015-10-02,4136.959961,4267.450195,4124.549805,4267.450195,4267.450195,2183320000;;;;;;;;;;;;;;
2015-10-05,4296.540039,4339.229980,4290.250000,4331.430176,4331.430176,2005320000;;;;;;;;;;;;;;
2015-10-06,4315.319824,4332.029785,4273.700195,4306.700195,4306.700195,2085020000;;;;;;;;;;;;;;
2015-10-07,4331.870117,4342.589844,4279.209961,4333.459961,4333.459961,2149890000;;;;;;;;;;;;;;
2015-10-08,4316.180176,4358.089844,4275.589844,4350.149902,4350.149902,1984230000;;;;;;;;;;;;;;
2015-10-09,4355.240234,4378.259766,4341.509766,4370.009766,4370.009766,1804260000;;;;;;;;;;;;;;
2015-10-12,4378.640137,4389.770020,4363.959961,4382.560059,4382.560059,1343820000;;;;;;;;;;;;;;
2015-10-13,4354.060059,4399.930176,4349.180176,4352.939941,4352.939941,1565060000;;;;;;;;;;;;;;
2015-10-14,4356.819824,4373.709961,4328.959961,4346.919922,4346.919922,1902460000;;;;;;;;;;;;;;
2015-10-15,4361.979980,4418.250000,4357.220215,4418.220215,4418.220215,1942900000;;;;;;;;;;;;;;
2015-10-16,4419.950195,4438.750000,4405.879883,4438.620117,4438.620117,1855290000;;;;;;;;;;;;;;
2015-10-19,4428.060059,4464.779785,4420.799805,4462.069824,4462.069824,1619920000;;;;;;;;;;;;;;
2015-10-20,4454.620117,4463.109863,4424.339844,4438.180176,4438.180176,1711700000;;;;;;;;;;;;;;
2015-10-21,4462.220215,4464.729980,4409.899902,4413.520020,4413.520020,1895390000;;;;;;;;;;;;;;
2015-10-22,4451.319824,4504.700195,4438.600098,4503.220215,4503.220215,2156040000;;;;;;;;;;;;;;
2015-10-23,4623.720215,4645.959961,4598.740234,4624.089844,4624.089844,2178270000;;;;;;;;;;;;;;
2015-10-26,4621.140137,4638.750000,4606.660156,4630.850098,4630.850098,1758690000;;;;;;;;;;;;;;
2015-10-27,4617.600098,4645.939941,4617.439941,4639.229980,4639.229980,1986840000;;;;;;;;;;;;;;
2015-10-28,4649.100098,4678.580078,4609.930176,4678.580078,4678.580078,2141130000;;;;;;;;;;;;;;
2015-10-29,4657.779785,4678.200195,4653.000000,4670.759766,4670.759766,1928310000;;;;;;;;;;;;;;
2015-10-30,4676.299805,4681.229980,4648.830078,4648.830078,4648.830078,2016390000;;;;;;;;;;;;;;
2015-11-02,4658.790039,4707.770020,4652.450195,4703.919922,4703.919922,1888180000;;;;;;;;;;;;;;
2015-11-03,4692.029785,4735.310059,4685.979980,4719.049805,4719.049805,2028630000;;;;;;;;;;;;;;
2015-11-04,4729.069824,4737.120117,4698.839844,4717.549805,4717.549805,2096110000;;;;;;;;;;;;;;
2015-11-05,4718.509766,4731.560059,4678.790039,4702.899902,4702.899902,2054490000;;;;;;;;;;;;;;
2015-11-06,4695.879883,4710.470215,4665.410156,4707.229980,4707.229980,2066430000;;;;;;;;;;;;;;
2015-11-09,4687.350098,4694.270020,4627.120117,4655.520020,4655.520020,1850770000;;;;;;;;;;;;;;
2015-11-10,4628.830078,4647.319824,4616.709961,4641.729980,4641.729980,1906120000;;;;;;;;;;;;;;
2015-11-11,4657.189941,4677.779785,4631.060059,4636.939941,4636.939941,1672340000;;;;;;;;;;;;;;
2015-11-12,4617.779785,4639.259766,4588.080078,4588.930176,4588.930176,1820930000;;;;;;;;;;;;;;
2015-11-13,4566.120117,4575.799805,4499.149902,4502.140137,4502.140137,2001050000;;;;;;;;;;;;;;
2015-11-16,4494.560059,4566.029785,4486.089844,4565.470215,4565.470215,1819190000;;;;;;;;;;;;;;
2015-11-17,4571.549805,4598.270020,4554.890137,4565.819824,4565.819824,1861710000;;;;;;;;;;;;;;
2015-11-18,4586.240234,4657.629883,4580.720215,4653.439941,4653.439941,2017390000;;;;;;;;;;;;;;
2015-11-19,4657.609863,4678.020020,4648.939941,4655.350098,4655.350098,1794110000;;;;;;;;;;;;;;
2015-11-20,4680.509766,4691.589844,4674.609863,4686.359863,4686.359863,1766630000;;;;;;;;;;;;;;
2015-11-23,4689.979980,4706.620117,4655.600098,4674.790039,4674.790039,1668280000;;;;;;;;;;;;;;
2015-11-24,4645.520020,4682.129883,4621.629883,4669.410156,4669.410156,1956920000;;;;;;;;;;;;;;
2015-11-25,4674.229980,4683.549805,4666.240234,4672.879883,4672.879883,1539300000;;;;;;;;;;;;;;
2015-11-27,4680.439941,4689.580078,4665.919922,4680.470215,4680.470215,781730000;;;;;;;;;;;;;;
2015-11-30,4692.569824,4695.060059,4654.529785,4664.509766,4664.509766,2223880000;;;;;;;;;;;;;;
2015-12-01,4685.740234,4716.160156,4682.399902,4716.160156,4716.160156,2035570000;;;;;;;;;;;;;;
2015-12-02,4720.270020,4739.750000,4680.060059,4686.220215,4686.220215,2060340000;;;;;;;;;;;;;;
2015-12-03,4704.200195,4705.779785,4579.910156,4606.750000,4606.750000,2088100000;;;;;;;;;;;;;;
2015-12-04,4621.479980,4722.390137,4612.109863,4716.120117,4716.120117,1897490000;;;;;;;;;;;;;;
2015-12-07,4718.549805,4720.819824,4671.870117,4693.620117,4693.620117,1952690000;;;;;;;;;;;;;;
2015-12-08,4646.430176,4708.470215,4643.649902,4694.770020,4694.770020,1871450000;;;;;;;;;;;;;;
2015-12-09,4674.799805,4698.250000,4595.009766,4622.140137,4622.140137,2003450000;;;;;;;;;;;;;;
2015-12-10,4627.770020,4674.000000,4619.970215,4643.049805,4643.049805,1746520000;;;;;;;;;;;;;;
2015-12-11,4583.080078,4600.910156,4534.049805,4537.560059,4537.560059,2084950000;;;;;;;;;;;;;;
2015-12-14,4535.560059,4571.569824,4478.250000,4570.160156,4570.160156,2196060000;;;;;;;;;;;;;;
2015-12-15,4607.200195,4636.770020,4592.720215,4597.330078,4597.330078,2054710000;;;;;;;;;;;;;;
2015-12-16,4633.850098,4673.540039,4582.870117,4664.560059,4664.560059,2016610000;;;;;;;;;;;;;;
2015-12-17,4680.629883,4681.129883,4597.649902,4598.140137,4598.140137,1897220000;;;;;;;;;;;;;;
2015-12-18,4578.689941,4593.399902,4513.229980,4514.830078,4514.830078,3765210000;;;;;;;;;;;;;;
2015-12-21,4547.919922,4560.709961,4519.819824,4560.549805,4560.549805,1673400000;;;;;;;;;;;;;;
2015-12-22,4580.609863,4596.080078,4560.540039,4589.259766,4589.259766,1556670000;;;;;;;;;;;;;;
2015-12-23,4612.160156,4626.169922,4605.359863,4624.589844,4624.589844,1591490000;;;;;;;;;;;;;;
2015-12-24,4626.319824,4635.589844,4620.799805,4622.770020,4622.770020,706880000;;;;;;;;;;;;;;
2015-12-28,4610.410156,4621.680176,4580.129883,4621.350098,4621.350098,1310650000;;;;;;;;;;;;;;
2015-12-29,4645.080078,4702.740234,4644.319824,4691.080078,4691.080078,1383470000;;;;;;;;;;;;;;
2015-12-30,4687.160156,4688.660156,4651.729980,4652.009766,4652.009766,1247530000;;;;;;;;;;;;;;
2015-12-31,4634.160156,4642.549805,4592.879883,4593.270020,4593.270020,1437480000;;;;;;;;;;;;;;
2016-01-04,4485.060059,4497.859863,4439.129883,4497.859863,4497.859863,2218420000;;;;;;;;;;;;;;
2016-01-05,4512.040039,4522.120117,4466.049805,4484.180176,4484.180176,1927380000;;;;;;;;;;;;;;
2016-01-06,4409.779785,4467.549805,4409.490234,4443.990234,4443.990234,2168620000;;;;;;;;;;;;;;
2016-01-07,4349.140137,4403.609863,4303.660156,4305.720215,4305.720215,2552590000;;;;;;;;;;;;;;
2016-01-08,4336.120117,4362.459961,4264.810059,4270.779785,4270.779785,2288750000;;;;;;;;;;;;;;
2016-01-11,4300.970215,4311.140137,4217.629883,4283.549805,4283.549805,2391110000;;;;;;;;;;;;;;
2016-01-12,4322.770020,4353.189941,4273.020020,4333.720215,4333.720215,2147470000;;;;;;;;;;;;;;
2016-01-13,4352.640137,4359.500000,4177.299805,4183.120117,4183.120117,2533200000;;;;;;;;;;;;;;
2016-01-14,4201.229980,4308.250000,4133.319824,4272.970215,4272.970215,2565560000;;;;;;;;;;;;;;
2016-01-15,4123.870117,4184.689941,4085.790039,4141.080078,4141.080078,2818630000;;;;;;;;;;;;;;
2016-01-19,4199.560059,4202.040039,4101.049805,4147.069824,4147.069824,2394550000;;;;;;;;;;;;;;
2016-01-20,4078.229980,4178.640137,3992.909912,4136.279785,4136.279785,3204130000;;;;;;;;;;;;;;
2016-01-21,4146.450195,4200.359863,4099.299805,4142.600098,4142.600098,2447750000;;;;;;;;;;;;;;
2016-01-22,4226.439941,4260.549805,4209.240234,4259.770020,4259.770020,2153340000;;;;;;;;;;;;;;
2016-01-25,4245.470215,4268.109863,4193.319824,4196.529785,4196.529785,2028880000;;;;;;;;;;;;;;
2016-01-26,4211.919922,4250.970215,4177.850098,4233.850098,4233.850098,1981180000;;;;;;;;;;;;;;
2016-01-27,4214.939941,4226.089844,4111.930176,4128.859863,4128.859863,2115710000;;;;;;;;;;;;;;
2016-01-28,4197.200195,4197.479980,4116.500000,4186.060059,4186.060059,2322310000;;;;;;;;;;;;;;
2016-01-29,4186.350098,4279.169922,4184.310059,4279.169922,4279.169922,2607550000;;;;;;;;;;;;;;
2016-02-01,4254.410156,4301.629883,4238.200195,4286.560059,4286.560059,1983340000;;;;;;;;;;;;;;
2016-02-02,4262.450195,4265.040039,4180.569824,4193.100098,4193.100098,2185180000;;;;;;;;;;;;;;
2016-02-03,4213.669922,4218.160156,4099.240234,4171.970215,4171.970215,2466190000;;;;;;;;;;;;;;
2016-02-04,4158.049805,4200.990234,4120.580078,4167.770020,4167.770020,2200930000;;;;;;;;;;;;;;
2016-02-05,4150.350098,4152.729980,4008.449951,4024.469971,4024.469971,2479280000;;;;;;;;;;;;;;
2016-02-08,3947.989990,3979.090088,3888.780029,3960.669922,3960.669922,2702070000;;;;;;;;;;;;;;
2016-02-09,3903.929932,4008.060059,3902.739990,3947.800049,3947.800049,2465790000;;;;;;;;;;;;;;
2016-02-10,3996.760010,4045.479980,3962.699951,3966.280029,3966.280029,2448380000;;;;;;;;;;;;;;
2016-02-11,3910.570068,3988.709961,3902.860107,3962.219971,3962.219971,2812330000;;;;;;;;;;;;;;
2016-02-12,3996.639893,4022.120117,3965.739990,4019.189941,4019.189941,1983190000;;;;;;;;;;;;;;
2016-02-16,4077.330078,4104.330078,4049.879883,4104.330078,4104.330078,2117920000;;;;;;;;;;;;;;
2016-02-17,4138.430176,4204.620117,4125.830078,4199.100098,4199.100098,2296440000;;;;;;;;;;;;;;
2016-02-18,4212.220215,4212.580078,4146.100098,4151.490234,4151.490234,1955870000;;;;;;;;;;;;;;
2016-02-19,4129.750000,4175.080078,4121.589844,4164.089844,4164.089844,1903770000;;;;;;;;;;;;;;
2016-02-22,4203.600098,4235.120117,4199.930176,4231.270020,4231.270020,1794020000;;;;;;;;;;;;;;
2016-02-23,4209.319824,4217.990234,4158.560059,4162.540039,4162.540039,1777750000;;;;;;;;;;;;;;
2016-02-24,4116.020020,4205.979980,4088.120117,4200.660156,4200.660156,1978180000;;;;;;;;;;;;;;
2016-02-25,4212.479980,4241.250000,4173.250000,4241.060059,4241.060059,1667840000;;;;;;;;;;;;;;
2016-02-26,4273.589844,4275.830078,4227.290039,4235.620117,4235.620117,1814920000;;;;;;;;;;;;;;
2016-02-29,4228.569824,4263.310059,4200.149902,4201.120117,4201.120117,2065260000;;;;;;;;;;;;;;
2016-03-01,4238.080078,4333.609863,4225.930176,4333.609863,4333.609863,2080150000;;;;;;;;;;;;;;
2016-03-02,4328.720215,4335.430176,4301.089844,4334.390137,4334.390137,1912510000;;;;;;;;;;;;;;
2016-03-03,4330.399902,4331.490234,4296.319824,4325.859863,4325.859863,1936290000;;;;;;;;;;;;;;
2016-03-04,4334.029785,4356.339844,4301.350098,4329.000000,4329.000000,2171230000;;;;;;;;;;;;;;
2016-03-07,4303.810059,4330.279785,4271.560059,4303.330078,4303.330078,2084390000;;;;;;;;;;;;;;
2016-03-08,4272.720215,4308.839844,4258.819824,4265.509766,4265.509766,1993060000;;;;;;;;;;;;;;
2016-03-09,4281.100098,4293.229980,4258.080078,4293.229980,4293.229980,1789550000;;;;;;;;;;;;;;
2016-03-10,4307.870117,4335.330078,4232.080078,4286.970215,4286.970215,1936470000;;;;;;;;;;;;;;
2016-03-11,4337.120117,4361.830078,4320.549805,4361.830078,4361.830078,1801790000;;;;;;;;;;;;;;
2016-03-14,4347.939941,4378.350098,4347.549805,4367.330078,4367.330078,1615100000;;;;;;;;;;;;;;
2016-03-15,4354.379883,4371.290039,4339.859863,4367.080078,4367.080078,1692420000;;;;;;;;;;;;;;
2016-03-16,4359.669922,4416.109863,4357.740234,4404.200195,4404.200195,1781060000;;;;;;;;;;;;;;
2016-03-17,4390.060059,4413.080078,4376.870117,4400.259766,4400.259766,1907190000;;;;;;;;;;;;;;
2016-03-18,4408.819824,4420.879883,4387.799805,4410.830078,4410.830078,2829040000;;;;;;;;;;;;;;
2016-03-21,4403.089844,4430.439941,4400.350098,4426.979980,4426.979980,1609230000;;;;;;;;;;;;;;
2016-03-22,4403.470215,4450.759766,4401.259766,4437.620117,4437.620117,1596200000;;;;;;;;;;;;;;
2016-03-23,4431.819824,4434.759766,4394.959961,4402.560059,4402.560059,1732630000;;;;;;;;;;;;;;
2016-03-24,4380.229980,4405.990234,4374.709961,4405.529785,4405.529785,1590990000;;;;;;;;;;;;;;
2016-03-28,4415.040039,4417.569824,4393.080078,4398.069824,4398.069824,1381000000;;;;;;;;;;;;;;
2016-03-29,4391.189941,4471.770020,4384.270020,4467.720215,4467.720215,1806490000;;;;;;;;;;;;;;
2016-03-30,4494.700195,4518.180176,4481.839844,4490.879883,4490.879883,1717820000;;;;;;;;;;;;;;
2016-03-31,4491.009766,4504.240234,4478.129883,4483.660156,4483.660156,1774270000;;;;;;;;;;;;;;
2016-04-01,4461.770020,4534.319824,4452.109863,4532.080078,4532.080078,1812250000;;;;;;;;;;;;;;
2016-04-04,4526.390137,4533.430176,4503.649902,4511.700195,4511.700195,1705730000;;;;;;;;;;;;;;
2016-04-05,4479.109863,4494.709961,4465.040039,4470.750000,4470.750000,1726010000;;;;;;;;;;;;;;
2016-04-06,4476.350098,4544.589844,4476.350098,4543.779785,4543.779785,1761770000;;;;;;;;;;;;;;
2016-04-07,4519.020020,4525.689941,4459.720215,4475.290039,4475.290039,1908940000;;;;;;;;;;;;;;
2016-04-08,4506.970215,4515.910156,4459.560059,4474.930176,4474.930176,1588830000;;;;;;;;;;;;;;
2016-04-11,4496.259766,4516.100098,4458.470215,4458.709961,4458.709961,1545540000;;;;;;;;;;;;;;
2016-04-12,4464.069824,4503.890137,4435.049805,4496.040039,4496.040039,1759280000;;;;;;;;;;;;;;
2016-04-13,4526.919922,4560.109863,4524.259766,4554.720215,4554.720215,1936450000;;;;;;;;;;;;;;
2016-04-14,4554.660156,4569.729980,4541.660156,4554.629883,4554.629883,1645810000;;;;;;;;;;;;;;
2016-04-15,4550.310059,4558.919922,4531.000000,4543.160156,4543.160156,1684790000;;;;;;;;;;;;;;
2016-04-18,4535.209961,4570.580078,4531.109863,4569.319824,4569.319824,1672260000;;;;;;;;;;;;;;
2016-04-19,4573.580078,4574.379883,4515.979980,4537.089844,4537.089844,1824250000;;;;;;;;;;;;;;
2016-04-20,4539.200195,4562.339844,4523.899902,4540.439941,4540.439941,1781340000;;;;;;;;;;;;;;