Date,Day_of_Week,trds3mthprice,trds3mthpricehigh,trds3mthpricelow,trds3mthpriceofficial,trds3mthpriceunofficial,trdscashprice,trdscashpricehigh,trdscashpricelow,trdscashpriceofficial,trdscashpriceunofficial,ware_all_iv,ware_all_ow,Cash_to_3s,ThreesSixDaysAhead,AvailableOi,AvailableVol,AvailableDelta25C,AvailableDelta25P,AvailableDeltaAtm1Yr,AvailableDeltaAtm3m,AvailableMarexSpecLots
2020-02-18,2,12820,12985,12955,12957.5,12972.5,12729,12895,12870,12877.5,12882.5,220926,139038,91,0,176266,0,29.52,29.1,28.3,28.7,-7508
2020-02-11,2,13110,13200,13125,13137.5,13187.5,13026.5,13115,13075,13087.5,13102.5,209742,127236,83.5,12830,170104,0,29.91,29.49,28.43,29.06,-8224
2020-02-04,2,12830,12900,12850,12862.5,12887.5,12748.5,12820,12775,12787.5,12807.5,200454,125070,81.5,13100,169576,0,29.68,29.24,28.37,28.82,-16732
2020-01-28,2,12550,12830,12750,12825,12762.5,12465,12740,12665,12735,12677.5,194526,136590,85,13160,163119,0,29.33,28.84,28.36,28.43,-6707
2020-01-21,2,13665,13840,13700,13837.5,13712.5,13584,13750,13620,13747.5,13632.5,187914,129414,81,12550,164420,0,29.43,28.93,28.49,28.49,-2955
2020-01-14,2,13870,13875,13765,13767.5,13850,13781,13790,13670,13675,13765,178584,131784,89,13640,175290,0,30.18,29.62,28.72,29.18,-48
2020-01-07,2,13935,13940,13875,13937.5,13887.5,13859,13860,13800,13857.5,13812.5,166098,138054,76,14320,181144,0,30.92,30.34,28.88,29.87,-2188
2019-12-31,2,14025,14100,13975,14087.5,13987.5,13950,14000,13900,13995,13912.5,150690,124560,75,14050,182148,0,30.82,30.24,28.96,29.78,2940
2019-12-24,2,14340,14350,14225,14340,14237.5,14270,14290,14165,14287.5,14177.5,143190,121368,70,14025,183210,0,30.74,30.14,29.06,29.67,2740
2019-12-17,2,14200,0,0,14132.5,14237.5,14157.5,0,0,14082.5,14187.5,133710,113214,42.5,14340,207500,92875,31.14,30.49,29.2,30.06,-936
2019-12-10,2,13405,13525,13080,13085,13512.5,13338,13465,13065,13067.5,13452.5,96774,67248,67,13870,201771,97653,31.13,30.59,29.28,30.12,-4761
2019-12-03,2,13375,13650,13375,13635,13387.5,13315,13600,13315,13597.5,13327.5,68976,40512,60,13850,199050,54695,31.3,30.79,29.25,30.3,-819
2019-11-26,2,14595,14450,14400,14430,14412.5,14547,14375,14350,14367.5,14362.5,67692,44916,48,13120,194796,31836,0,0,0,0,665
2019-11-19,2,14690,14525,14475,14477.5,14512.5,14635,14480,14455,14472.5,14467.5,66924,43956,55,14380,201723,112428,32.79,32.18,29.42,31.66,10906
2019-11-12,2,15660,15600,15470,15472.5,15587.5,15666,15615,15490,15495,15602.5,64194,38340,-6,14360,196113,75499,32.8,0,0,0,28463
2019-11-05,2,16280,16260,16175,16240,16187.5,16300,16235,16205,16232.5,16217.5,66588,35322,-20,15380,188918,43149,33.14,32.58,29.72,32.1,39760
2019-10-29,2,16830,16750,16670,16675,16737.5,16865,16785,16670,16675,16772.5,67908,30576,-35,16245,186626,58786,33.45,32.71,29.75,32.3,45597
2019-10-22,2,16500,16150,16030,16035,16137.5,16491,16130,16015,16020,16117.5,83694,29910,9,16780,181840,71844,33.49,32.4,29.74,32.11,44737
2019-10-15,2,16995,16950,16900,16920,16937.5,17103,17070,17030,17050,17057.5,91062,50208,-108,16590,181816,175425,32.97,27.77,29.77,21.6,71300
2019-10-08,2,17570,17480,17400,17475,17412.5,17674,17560,17500,17557.5,17512.5,108624,49494,-104,16450,171402,105316,33.01,32.02,29.32,31.79,72673
2019-10-01,2,17220,17300,17190,17200,17287.5,17434,17505,17375,17392.5,17492.5,147684,59010,-214,17360,169760,79324,34.04,32.8,29.33,32.62,66801
2019-09-24,2,17180,17200,17100,17105,17187.5,17295,17330,17260,17265,17317.5,153546,58602,-115,17485,167423,69519,34.66,33.23,29.41,33.16,65776
2019-09-17,2,17025,16950,16925,16937.5,16937.5,17118,17025,16975,16987.5,17012.5,161538,87384,-93,17325,178978,98467,34.85,33.04,29.47,33.28,80414
2019-09-10,2,18045,18000,17975,17990,17987.5,18128,18065,18035,18062.5,18047.5,156672,83346,-83,17200,178285,134538,36.5,34.62,29.91,34.87,74905
2019-09-03,2,17985,17975,17925,17937.5,17962.5,18023,17985,17900,17912.5,17972.5,153522,83952,-38,17850,175662,70074,38.13,36.1,30.24,36.4,61840
2019-08-27,2,15700,15875,15700,15862.5,15712.5,15779,15905,15770,15902.5,15782.5,150510,112788,-79,18000,0,0,0,0,0,0,0
2019-08-20,2,15860,15830,15700,15825,15712.5,15878.5,15860,15725,15855,15737.5,150012,112032,-18.5,16085,177065,69226,34.96,32.85,29.66,33.24,32975
2019-08-13,2,15925,15740,15700,15732.5,15712.5,15914,15725,15685,15722.5,15697.5,144414,105450,11,15825,182965,77931,35.28,32.75,29.06,33.32,19032
2019-08-06,2,14945,15030,14900,15027.5,14912.5,14944,15020,14900,15015,14912.5,141906,100620,1,15970,185965,113123,26.87,27.99,27.1,27.63,7652
2019-07-30,2,14360,14325,14255,14257.5,14312.5,14320,14285,14200,14202.5,14272.5,143628,100476,40,14810,188843,39270,29.12,27.15,26.78,27.61,5824
2019-07-23,2,14170,14350,14125,14347.5,14137.5,14131,14305,14085,14302.5,14097.5,145056,100398,39,14490,182642,43769,29.46,32.61,27.54,33.5,10879
2019-07-16,2,14070,14175,13960,13970,14162.5,14004,14110,13910,13915,14097.5,148374,104322,66,14550,182490,139318,25.89,22.85,26.6,21.5,4886
2019-07-09,2,12700,12650,12615,12620,12637.5,12646.5,12595,12555,12557.5,12582.5,153612,102864,53.5,14450,175977,73367,8.8,24.16,26.85,19.37,797
2019-07-02,2,12095,12120,12075,12110,12087.5,12004.5,12025,11990,12020,12002.5,158292,103938,90.5,12990,172029,78830,26.34,24.56,26.53,24.94,1258
2019-06-25,2,12300,12350,12285,12287.5,12337.5,12234,12280,12205,12207.5,12267.5,164838,105630,66,12350,172122,52028,23.12,24.16,26.75,23.78,135
2019-06-18,2,11950,12025,11760,11767.5,12012.5,11871,11947,11700,11702.5,11934.5,170088,111534,79,12490,171254,87848,24.61,23.13,26.39,23.43,-1320
2019-06-11,2,11885,11975,11875,11877.5,11962.5,11807,11897,11820,11822.5,11884.5,163992,108126,78,12090,161711,129813,24.31,22.77,26.36,23.07,-2735
2019-06-04,2,11811,11875,11840,11850,11862.5,11757,11820,11795,11797.5,11807.5,164052,110766,54,11841,147620,58573,24.62,23.01,26.71,23.42,-2419
2019-05-28,2,12128,12250,12100,12247.5,12112.5,12099,12235,12080,12232.5,12092.5,163104,104898,29,11721,0,0,0,0,0,0,0
2019-05-21,2,12071,12075,12050,12055,12062.5,12068,12075,12025,12027.5,12062.5,165132,101118,3,12050,140542,51601,24.19,22.65,26.45,22.99,-330
2019-05-14,2,11920,11900,11820,11822.5,11887.5,11912,11888,11810,11815,11875.5,167268,103200,8,11981,148134,116133,24.24,22.85,26.66,23.12,-1140
2019-05-07,2,12039,12050,12000,12045,12012.5,11994,12050,11965,12047.5,11977.5,171108,102060,45,12149,0,0,0,0,0,0,0
2019-04-30,2,12201,12450,12275,12445,12300,12131.5,12360,12200,12357.5,12225,173058,104370,69.5,11944,147675,40187,24.84,23.58,27.25,24.15,-248
2019-04-23,2,12391,12600,12425,12587.5,12437.5,12308,12490,12339,12485,12351.5,174852,111606,83,12159,0,0,0,0,0,0,0
2019-04-16,2,12953,13090,12975,13080,12987.5,12867.5,12970,12892,12967.5,12904.5,176946,112074,85.5,12407,154923,64157,25.22,23.83,27.64,24.12,727
2019-04-09,2,13196,13275,13250,13260,13262.5,13114,13193,13155,13160,13180.5,179442,113562,82,12893,153230,112405,25.73,24.27,28.19,24.56,1397
2019-04-02,2,13141,13105,13050,13102.5,13062.5,13057.5,13020,12967,13017.5,12979.5,181644,114714,83.5,13221,152817,35807,26.69,25.16,28.89,25.47,448
2019-03-26,2,13080,13125,12945,12947.5,13112.5,12994.5,13035,12845,12847.5,13022.5,183126,116118,85.5,13329,151881,48313,27.42,25.88,28.83,26.23,-950
2019-03-19,2,13149,13260,13190,13195,13255,13049,13158,13090,13092.5,13153,188358,118074,100,13064,159980,69728,28.17,26.54,29.15,26.83,46
2019-03-12,2,13105,13240,13200,13237.5,13212.5,13015,13150,13110,13140,13122.5,193116,119106,90,13218,158051,89797,28.29,26.76,29.37,27.03,3913
2019-03-05,2,13650,13675,13540,13545,13662.5,13574,13595,13445,13447.5,13582.5,195918,124068,76,13210,153804,34134,28.36,26.75,29.5,27.06,3349
2019-02-26,2,12960,12975,12900,12910,12962.5,12877,12895,12810,12812.5,12882.5,197682,121800,83,13585,151958,39420,29.02,27.33,29.71,27.66,1904
2019-02-19,2,12660,12600,12485,12487.5,12587.5,12578.5,12520,12420,12425,12507.5,200322,134478,81.5,13055,158864,60463,28.84,27.32,29.63,27.57,1688
2019-02-12,2,12410,12475,12250,12472.5,12262.5,12327.5,12455,12170,12452.5,12182.5,199476,139104,82.5,12905,158986,91247,29.21,27.75,29.63,27.97,9807
2019-02-05,2,13040,12975,12940,12945,12962.5,12978.5,12910,12865,12867.5,12897.5,200754,139488,61.5,12405,155537,77587,28.52,27.03,29.49,27.27,5943
2019-01-29,2,12120,12150,11960,11965,12137.5,12054,12085,11880,11882.5,12072.5,202032,142350,66,12925,146939,28256,28.29,26.72,29.51,26.97,-170
2019-01-22,2,11585,11660,11600,11657.5,11612.5,11516.5,11615,11535,11612.5,11547.5,202302,146364,68.5,12350,145369,21486,28.77,27.12,29.83,27.42,432
2019-01-15,2,11670,11575,11465,11470,11562.5,11661,11555,11425,11427.5,11542.5,201378,146982,9,11700,155155,141886,29.82,28.3,30.54,28.56,-2789
2019-01-08,2,11180,11250,11130,11132.5,11237.5,11112.5,11185,11050,11052.5,11172.5,204618,145776,67.5,11630,143806,87914,30.01,28.52,30.49,28.73,-19342
2019-01-01,2,10690,10725,10680,10702.5,10662.5,10604.5,10595,10590,10592.5,10582.5,206400,151068,85.5,11250,139304,28116,29.45,28,30.37,28.31,-27215
2018-12-25,2,10890,0,0,10905,10912.5,10801,0,0,10795,10832.5,209070,132,89,10875,139194,20518,29.32,27.99,30.82,28.21,-20511
2018-12-18,2,10835,10970,10880,10962.5,10885,10752.5,10885,10805,10882.5,10810,209634,164106,82.5,10890,153124,93521,29.76,0,0,0,-22151
2018-12-11,2,10770,10875,10825,10862.5,10837.5,10696.5,10775,10750,10762.5,10762.5,211110,164046,73.5,10950,151392,125350,30.28,28.91,30.96,29.07,-24738
2018-12-04,2,11150,11350,11100,11337.5,11112.5,11080.5,11265,11030,11262.5,11042.5,211284,164412,69.5,10795,151026,72400,31.13,29.73,31.09,29.88,-35659
2018-11-27,2,10775,10800,10775,10777.5,10787.5,10700,10730,10700,10705,10717.5,213774,164142,75,11225,146901,56916,31.25,29.93,31.23,30.03,-54028
2018-11-20,2,11095,11260,11100,11255,11112.5,11027,11190,11030,11185,11042.5,215322,169962,68,10800,151192,118645,31.6,30.49,31.36,30.4,-33941
2018-11-13,2,11345,11450,11325,11447.5,11337.5,11262.5,11370,11245,11365,11257.5,216306,169776,82.5,11020,159021,70423,32.35,31.28,31.84,31.09,-26817
2018-11-06,2,11775,11910,11800,11892.5,11812.5,11699.5,11820,11725,11815,11737.5,217410,168936,75.5,11310,147402,67339,32.77,31.82,31.92,31.6,-19599
2018-10-30,2,11765,11800,11775,11797.5,11787.5,11690,11725,11695,11697.5,11712.5,218862,170880,75,11820,142877,52331,32.91,31.92,32.06,31.67,-12401
2018-10-23,2,12375,12450,12390,12395,12437.5,12290.5,12370,12325,12327.5,12357.5,219366,170256,84.5,11500,141775,32584,33.4,32.39,32.13,32.15,-4706
2018-10-16,2,12595,12525,12475,12477.5,12520,12516.5,12450,12430,12440,12440,220422,171942,78.5,12225,150741,100888,33.27,32.29,32.09,32.05,-4311
2018-10-09,2,13010,12835,12740,12742.5,12830,12933,12755,12650,12655,12750,225528,174006,77,12375,155952,95826,33.19,32.2,31.97,31.96,-6425
2018-10-02,2,12515,12520,12500,12502.5,12515,12421,12425,12410,12415,12420,228438,176502,94,12680,156828,131699,33.21,32.25,32.13,31.97,-4633
2018-09-25,2,12950,12960,12925,12955,12937.5,12860.5,12860,12835,12842.5,12847.5,229152,178458,89.5,12770,152954,37688,33.48,32.43,32.17,32.17,-2084
2018-09-18,2,12400,12400,12350,12387.5,12362.5,12312.5,12320,12265,12315,12277.5,232068,179598,87.5,12820,159697,93268,33.1,32.25,32.13,31.96,-9321
2018-09-11,2,12230,12350,12200,12337.5,12212.5,12142.5,12255,12115,12252.5,12127.5,235836,181680,87.5,12510,160582,41420,33.17,32.27,32.14,32,-2528
2018-09-04,2,12470,12570,12450,12567.5,12462.5,12380,12475,12360,12462.5,12372.5,237030,181692,90,12620,160108,20667,33.01,31.83,32.07,31.78,-1424
2018-08-28,2,13675,13625,13530,13535,13612.5,13591,13545,13455,13457.5,13532.5,240666,181830,84,12440,0,0,0,0,0,0,0
2018-08-21,2,13560,13750,13600,13745,13612.5,13474.5,13680,13520,13677.5,13532.5,243666,183264,85.5,13500,152578,28015,33.21,32.09,32.22,31.99,-647
2018-08-14,2,13425,13500,13425,13430,13487.5,13328,13400,13340,13342.5,13387.5,248328,186378,97,13525,161794,90373,32.53,31.25,32.2,31.28,1344
2018-08-07,2,13850,13875,13825,13850,13837.5,13763,13755,13730,13747.5,13742.5,250548,188040,87,12850,166089,50424,32.82,31.4,32.17,31.54,903
2018-07-31,2,14030,14000,13850,13875,13985,13939,13905,13750,13760,13890,254262,188964,91,14050,165719,38375,33.03,31.82,32.19,31.72,1156
2018-07-24,2,13600,13750,13495,13497.5,13740,13499,13650,13430,13432.5,13640,260400,193146,101,13590,165251,24388,34.66,33.19,32.54,33.35,-722
2018-07-17,2,13490,13575,13550,13552.5,13562.5,13393,13475,13450,13455,13462.5,262416,195456,97,13680,167694,65307,34.47,33,32.56,33.15,1208
2018-07-10,2,14155,14075,14050,14067.5,14062.5,14057,13975,13950,13957.5,13962.5,263220,197520,98,13615,172501,55153,33.85,32.39,32.33,32.53,4770
2018-07-03,2,14445,14680,14400,14675,14412.5,14353.5,14620,14315,14610,14327.5,269166,200700,91.5,13880,172060,41430,33.43,31.86,32.12,32.04,13965
2018-06-26,2,14785,14825,14600,14602.5,14812.5,14704.5,14745,14565,14567.5,14732.5,272982,204102,80.5,14145,177222,31202,33.08,31.57,32.03,31.7,23751
2018-06-19,2,14655,14725,14610,14612.5,14712.5,14566,14635,14540,14542.5,14622.5,275616,211140,89,14880,186099,63274,32.92,31.37,32.01,31.54,33616
2018-06-12,2,15210,15375,15225,15362.5,15237.5,15135.5,15295,15155,15292.5,15167.5,277014,211656,74.5,14975,183593,71799,32.99,31.42,32.05,31.59,54926
2018-06-05,2,15750,15775,15475,15487.5,15762.5,15687.5,15715,15410,15412.5,15702.5,280116,209046,62.5,15625,176055,101416,32.65,31.06,31.97,31.24,46341
2018-05-29,2,14905,14920,14850,14910,14855,14843.5,14880,14790,14875,14795,292098,211728,61.5,15635,0,0,0,0,0,0,0
2018-05-22,2,14780,14770,14760,14765,14765,14722,14705,14690,14695,14700,297672,209934,58,15130,163132,37182,32.79,31.27,32.05,31.39,26642
2018-05-15,2,14425,14555,14425,14552.5,14430,14354,14490,14355,14485,14360,307668,214836,71,14650,166168,78813,32.78,31.31,32.05,31.37,10571
2018-05-08,2,13885,13975,13780,13962.5,13785,13826,13940,13720,13930,13725,313446,216894,59,14475,0,0,0,0,0,0,0
2018-05-01,2,13650,13750,13670,13675,13737.5,13596.75,13695,13605,13607.5,13682.5,306762,205362,53.25,13925,166295,33378,35.56,33.68,32.96,33.95,15542
2018-04-24,2,13985,14320,14290,14292.5,14315,13923,14260,14245,14247.5,14255,310920,205140,62,13980,165906,29540,39.13,37.23,33.53,37.47,30837
2018-04-17,2,14215,14200,13950,13955,14187.5,14174,14165,13945,13947.5,14152.5,315678,206238,41,14145,164614,117323,33.97,32.4,32.31,32.46,19733
2018-04-10,2,13695,13725,13675,13712.5,13687.5,13651.5,13700,13630,13697.5,13642.5,315834,197412,43.5,15275,163755,66591,32.92,31.47,32.27,31.41,15572
2018-04-03,2,13465,13600,13550,13595,13560,13418.5,13560,13500,13557.5,13510,318720,189702,46.5,13865,0,0,0,0,0,0,0
2018-03-27,2,13000,13050,12970,13045,12975,12948,13030,12920,13027.5,12925,322236,188592,52,13150,162113,28973,33.57,32.11,32.56,32.06,19243
2018-03-20,2,13455,13550,13480,13537.5,13485,13408,13520,13435,13515,13440,325812,209196,47,13130,164695,58632,34.18,32.75,32.86,32.67,28096
2018-03-13,2,13875,13875,13800,13872.5,13805,13828,13830,13750,13827.5,13755,325434,197142,47,13460,166650,41298,34.65,33.27,33.12,33.16,23995
2018-03-06,2,13680,13640,13575,13577.5,13630,13625.5,13590,13570,13577.5,13580,330438,229872,54.5,13835,164096,27718,35.05,33.46,33.1,33.46,20567
2018-02-27,2,13845,13950,13700,13925,13712.5,13797.5,13885,13650,13880,13662.5,335280,243168,47.5,13590,163926,27404,35.45,33.75,33.27,33.86,27840
2018-02-20,2,13610,13675,13650,13672.5,13662.5,13559,13650,13600,13645,13612.5,336984,250650,51,13790,167684,61298,35.61,34.08,33.15,34.02,24024
2018-02-13,2,13450,13455,13250,13252.5,13450,13408,13415,13205,13210,13410,338652,249600,42,13845,169412,70992,35.55,33.93,33.1,33.91,15712
2018-02-06,2,13385,13450,13360,13370,13437.5,13345,13410,13350,13360,13397.5,347148,249174,40,14100,169746,40769,35.44,33.39,33,33.74,31326
2018-01-30,2,13350,13700,13370,13695,13375,13317,13650,13340,13640,13345,357012,251652,33,13175,165988,40070,35.57,33.53,33.05,33.88,33970
2018-01-23,2,12850,12850,12800,12810,12837.5,12810,12810,12730,12740,12797.5,362196,252960,40,13600,159487,39648,35.12,33.04,32.87,33.42,16437
2018-01-16,2,12545,12500,12470,12480,12487.5,12482,12440,12410,12412.5,12427.5,364968,261720,63,13575,161113,74615,35.07,33.14,32.87,33.41,28317
2018-01-09,2,12695,12675,12560,12562.5,12662.5,12642,12625,12510,12512.5,12612.5,365868,253788,53,12410,157124,60452,34.93,33.02,32.81,33.3,26762
2018-01-02,2,12620,12750,12710,12720,12737.5,12561.5,12690,12665,12685,12677.5,366072,253128,58.5,12935,0,0,0,0,0,0,0
2017-12-26,2,12130,0,0,12095,12175,12072.5,0,0,12047.5,12115,372258,253278,57.5,12415,0,0,0,0,0,0,0
2017-12-19,2,11755,11775,11680,11690,11762.5,11697.5,11720,11680,11685,11707.5,374934,251376,57.5,12110,156836,91421,34.52,32.74,32.45,32.82,8274
2017-12-12,2,11070,11140,11075,11137.5,11087.5,11009,11070,11015,11067.5,11027.5,377166,248994,61,12040,149228,48568,35.27,33.5,32.38,33.55,4255
2017-12-05,2,10865,11125,10890,11122.5,10895,10801,11075,10825,11072.5,10830,378432,251082,64,11095,147491,55311,35.81,33.78,32.56,33.98,8820
2017-11-28,2,11350,11470,11375,11467.5,11387.5,11290,11400,11315,11395,11327.5,380448,250230,60,10805,146682,47236,36.1,34.16,32.65,34.28,14204
2017-11-21,2,11870,11820,11675,11682.5,11810,11810.5,11760,11600,11602.5,11750,384204,249696,59.5,11520,144331,50838,36.42,34.47,32.57,34.58,15985
2017-11-14,2,11780,12335,11800,12332.5,11812.5,11719,12255,11740,12252.5,11752.5,382650,254124,61,11840,140771,93879,36.45,34.74,32.43,34.62,21298
2017-11-07,2,12655,12850,12575,12845,12587.5,12599,12805,12520,12802.5,12532.5,380628,244158,56,11690,138899,31990,37.09,35.46,32.45,35.26,23264
2017-10-31,2,12295,11975,11870,11872.5,11962.5,12256.5,11930,11810,11830,11917.5,381444,239466,38.5,12700,137002,28609,0,0,0,0,19791
2017-10-24,2,11995,12020,11925,12015,11937.5,11940,11950,11865,11947.5,11877.5,387948,242928,55,12785,137336,19152,34.74,33.04,31.44,32.94,27532
2017-10-17,2,11765,11745,11675,11740,11687.5,11702.5,11675,11615,11670,11627.5,385218,246336,62.5,11865,142675,77331,33.69,32.12,31.13,31.98,22369
2017-10-10,2,11055,11025,10975,10992.5,11000,10980.5,10940,10890,10907.5,10915,383148,249522,74.5,11650,150120,54480,32.28,30.64,30.49,30.53,11896
2017-10-03,2,10620,10670,10640,10642.5,10660,10532.5,10585,10550,10552.5,10575,387828,250746,87.5,11135,154384,27879,0,0,0,0,10412
2017-09-26,2,10480,10525,10475,10512.5,10487.5,10395,10450,10385,10447.5,10397.5,385158,252078,85,10615,154657,31516,33.22,32.11,31.52,31.82,12975
2017-09-19,2,11140,11125,11000,11010,11120,11069.5,11050,10945,10947.5,11045,380736,248508,70.5,10240,159532,72873,33.36,32.3,31.66,31.98,23140
2017-09-12,2,11990,11880,11640,11645,11875,11904.5,11805,11530,11532.5,11800,383256,244962,85.5,11380,158177,80076,33.82,32.77,31.72,32.41,59489
2017-09-05,2,12080,12220,12140,12210,12145,12020,12150,12080,12145,12085,383370,239568,60,11360,157712,16201,33.65,32.7,31.82,32.3,73150
2017-08-29,2,11710,11790,11690,11787.5,11700,11647,11735,11625,11732.5,11635,386550,245880,63,12165,0,0,0,0,0,0,0
2017-08-22,2,11415,11480,11325,11477.5,11337.5,11363.5,11430,11275,11427.5,11287.5,385974,244830,51.5,11585,146900,23932,28.2,27.54,27.34,27.09,48348
2017-08-15,2,10350,10420,10380,10417.5,10385,10298.5,10370,10330,10367.5,10335,385560,264648,51.5,11660,152667,82634,25.88,25.28,26.26,24.78,45676
2017-08-08,2,10630,10610,10310,10320,10605,10591.5,10570,10275,10277.5,10565,374544,251142,38.5,10760,153076,40166,25.66,25.06,26.14,24.56,32430
2017-08-01,2,10290,10280,10200,10202.5,10275,10241,10235,10150,10152.5,10230,373374,246702,49,10760,149890,36326,25.99,25.46,26.3,24.96,9077
2017-07-25,2,10005,9965,9930,9932.5,9960,9955,9915,9880,9882.5,9910,376038,247428,50,10350,143323,23288,25.65,25.3,26.23,24.7,575
2017-07-18,2,9780,9715,9640,9645,9710,9733,9670,9590,9592.5,9665,375384,255360,47,10005,144947,100374,25.61,25.44,26.52,24.76,1319
2017-07-11,2,9130,9200,9030,9035,9187.5,9087,9160,8975,8977.5,9147.5,376476,255924,43,9650,142365,56464,26.12,26.01,26.94,25.29,-3234
2017-07-04,2,9180,9205,9160,9165,9200,9141,9165,9120,9122.5,9160,370284,250920,39,9205,146920,25265,26.48,26.09,27,25.53,489
2017-06-27,2,9260,9270,9100,9110,9260,9212.5,9220,9050,9055,9210,373914,252552,47.5,9160,142318,18965,27.31,26.93,27.16,26.37,-9166
2017-06-20,2,8820,9045,8825,9037.5,8837.5,8768.5,8980,8770,8977.5,8782.5,377094,259854,51.5,9270,150197,59466,27.41,27.05,27.16,26.47,-11229
2017-06-13,2,8800,8800,8770,8780,8787.5,8738.5,8740,8715,8717.5,8727.5,376452,265782,61.5,9005,150608,66033,27.31,26.99,27.22,26.47,-19364
2017-06-06,2,8865,8940,8860,8867.5,8935,8816,8895,8795,8797.5,8890,379572,273588,49,8945,147035,30168,27.63,27,27.33,26.58,-16870
2017-05-30,2,9115,9110,9060,9065,9105,9072,9070,9015,9020,9065,378984,267726,43,8810,0,0,0,0,0,0,0
2017-05-23,2,9345,9360,9325,9332.5,9355,9301.5,9315,9285,9287.5,9310,384798,269808,43.5,8970,143929,309646,28.33,27.64,28.22,27.24,-5780
2017-05-16,2,9120,9145,9080,9085,9140,9064.5,9090,9010,9012.5,9085,380340,275964,55.5,9100,151773,88177,28.64,27.89,28.37,27.51,-7749
2017-05-09,2,9215,9300,9225,9227.5,9287.5,9173.5,9260,9185,9187.5,9247.5,381378,274848,41.5,9215,152601,241932,28.97,28.27,28.55,27.85,-10124
2017-05-02,2,9515,9530,9500,9502.5,9525,9463,9485,9470,9482.5,9475,380472,278436,52,9120,0,0,0,0,0,0,0
2017-04-25,2,9320,9300,9275,9277.5,9295,9270.5,9245,9230,9232.5,9240,379338,278142,49.5,9230,147141,23453,29.13,28.2,28.62,27.92,-8617
2017-04-18,2,9310,9600,9400,9590,9412.5,9255.5,9545,9350,9540,9362.5,374952,281928,54.5,9320,0,0,0,0,0,0,0
2017-04-11,2,9840,10115,9800,10112.5,9812.5,9782.5,10050,9740,10045,9752.5,369678,276396,57.5,9340,166782,49651,29.01,28.06,28.68,27.81,-327
2017-04-04,2,9980,9965,9925,9962.5,9937.5,9914.75,9885,9860,9862.5,9872.5,376872,276084,65.25,9735,164834,34281,29.25,0,0,0,-1314
2017-03-28,2,9995,9900,9780,9782.5,9887.5,9928,9835,9735,9737.5,9822.5,379866,280422,67,10295,159542,21027,29.62,28.74,29.07,28.43,-4592
2017-03-21,2,10160,10160,10140,10155,10145,10097,10105,10075,10102.5,10080,381714,281418,63,10045,153227,20504,30.2,29.41,29.46,29.04,-3853
2017-03-14,2,10230,10275,10125,10127.5,10262.5,10170.5,10215,10085,10087.5,10202.5,386400,285036,59.5,10020,168212,118281,30.61,29.9,29.67,29.44,-2440
2017-03-07,2,10645,10960,10675,10957.5,10687.5,10588.75,10920,10620,10917.5,10632.5,386118,279588,56.25,10205,163411,26037,31.3,30.59,30.15,30.07,3602
2017-02-28,2,10980,10950,10900,10945,10912.5,10926.5,10875,10850,10867.5,10862.5,377778,274548,53.5,10200,161256,24640,31.96,31.26,30.54,30.71,6517
2017-02-21,2,10855,11065,10870,11062.5,10880,10798.5,11020,10815,11017.5,10825,384000,279000,56.5,11030,159768,14492,32.47,31.79,30.9,31.2,12273
2017-02-14,2,10770,10875,10660,10862.5,10680,10715,10825,10605,10822.5,10625,380610,275730,55,10810,164326,95918,32.91,32.32,31.13,31.66,2023
2017-02-07,2,10355,10435,10300,10432.5,10312.5,10299.75,10390,10245,10385,10257.5,383244,268134,55.25,10930,160662,41901,33.75,33.22,31.3,32.54,762
2017-01-31,2,9955,9975,9920,9935,9962.5,9899.5,9920,9880,9885,9907.5,382620,267822,55.5,10495,161791,20089,34,33.47,31.45,32.77,-18016
2017-01-24,2,9800,9800,9775,9795,9787.5,9741,9765,9715,9762.5,9727.5,380154,261180,59,10250,160023,41118,33.77,33.19,31.58,32.56,-6362
2017-01-17,2,10160,10275,10220,10225,10262.5,10111.5,10225,10170,10172.5,10212.5,371256,241794,48.5,9800,166175,56656,35.01,34.29,32.04,33.8,-816
2017-01-10,2,10615,10550,10470,10472.5,10537.5,10562,10500,10430,10432.5,10487.5,371928,237768,53,10175,163908,48516,33.92,32.29,31.76,32.54,-2486
2017-01-03,2,9910,10270,10000,10260,10012.5,9854.5,10205,9945,10202.5,9957.5,371724,243414,55.5,10180,0,0,0,0,0,0,0
2016-12-27,2,10410,0,0,10625,10437.5,10353.75,0,0,10567.5,10382.5,371568,245904,56.25,10220,0,0,0,0,0,0,0
2016-12-20,2,10925,11025,10925,11012.5,10937.5,10868,10980,10870,10975,10882.5,371712,246216,57,10100,175497,111496,35.71,34,31.98,34.18,2777
2016-12-13,2,11390,11480,11300,11470,11312.5,11337,11410,11250,11405,11262.5,369738,239202,53,10830,179048,66261,37.22,35.46,32.29,35.66,5841
2016-12-06,2,11610,11700,11580,11590,11687.5,11566,11655,11510,11515,11642.5,368850,244896,44,11420,169577,41117,37.53,35.79,32.48,35.93,7127
2016-11-29,2,11080,11380,11050,11375,11062.5,11027.75,11300,11000,11297.5,11012.5,366834,241164,52.25,11410,165932,36524,35.96,34.71,32.21,34.57,8784
2016-11-22,2,11370,11400,11375,11397.5,11387.5,11325.75,11380,11330,11375,11342.5,367950,240456,44.25,11250,160578,42045,33.42,32.44,30.9,32.09,7989
2016-11-15,2,11295,11230,11215,11217.5,11225,11250,11185,11150,11152.5,11180,365826,240528,45,11600,171356,117628,34.8,33.86,31.48,33.47,13433
2016-11-08,2,11260,11300,11175,11177.5,11287.5,11217.5,11255,11135,11137.5,11242.5,363162,240336,42.5,11330,168497,36005,29.79,29.15,29.11,28.75,7184
2016-11-01,2,10405,10485,10450,10480,10462.5,10367,10445,10415,10442.5,10427.5,362922,240336,38,11575,165004,27744,29.39,28.95,29.05,28.39,3474
2016-10-25,2,10225,10320,10230,10315,10235,10189,10255,10195,10252.5,10200,362484,236352,36,10320,159581,24395,29.2,28.74,29.13,28.26,2794
2016-10-18,2,10410,10450,10380,10385,10437.5,10366.75,10410,10330,10332.5,10397.5,361278,245328,43.25,10225,165976,110735,29.36,28.96,29.21,28.44,3460
2016-10-11,2,10425,10475,10400,10462.5,10412.5,10378.5,10415,10355,10412.5,10367.5,360540,242334,46.5,10310,169156,75210,0,0,0,0,5116
2016-10-04,2,10080,10210,10080,10205,10085,10030.5,10155,10030,10152.5,10035,360558,249840,49.5,10565,166787,38688,0,0,0,0,7994
2016-09-27,2,10630,10810,10600,10805,10625,10585,10760,10555,10757.5,10580,361884,249204,45,10080,163295,19851,0,0,0,0,7824
2016-09-20,2,10310,10270,10245,10247.5,10260,10261.5,10220,10190,10192.5,10210,364782,249840,48.5,10695,164580,103208,0,0,0,0,1304
2016-09-13,2,9860,10065,9900,10062.5,9925,9809.25,10015,9855,10012.5,9880,367812,249918,50.75,10350,167128,27812,0,0,0,0,4205
2016-09-06,2,10110,10150,10120,10125,10145,10057.75,10095,10050,10055,10090,367752,252582,52.25,9840,165898,15733,0,0,0,0,211
2016-08-30,2,9830,9860,9775,9777.5,9855,9775.25,9805,9715,9717.5,9800,370116,261768,54.75,10210,0,0,0,0,0,0,0
2016-08-23,2,10265,10280,10270,10272.5,10272.5,10213.75,10235,10220,10232.5,10232.5,373206,259770,51.25,9765,163675,170454,31.17,30.98,30.7,30.41,9074
2016-08-16,2,10255,10400,10300,10375,10312.5,10208.5,10330,10255,10325,10267.5,373578,264276,46.5,9995,167220,85393,0,0,0,0,16213
2016-08-09,2,10780,10780,10675,10777.5,10687.5,10734.5,10730,10630,10725,10642.5,370392,256926,45.5,10220,165700,55467,0,0,0,0,16691
2016-08-02,2,10725,10860,10600,10855,10612.5,10684,10795,10559,10792.5,10571.5,372378,258426,41,10860,164074,26340,0,0,0,0,18051
2016-07-26,2,10350,10360,10340,10345,10355,10310,10320,10310,10312.5,10315,374652,262020,40,10735,164366,24257,34.66,34.13,32.02,33.6,20718
2016-07-19,2,10560,10620,10440,10617.5,10450,10528.5,10555,10405,10552.5,10415,377202,261012,31.5,10355,170810,85328,35.76,34.25,32.7,34.33,21816
2016-07-12,2,10490,10400,10355,10357.5,10387.5,10448,10360,10305,10307.5,10347.5,378402,257346,42,10580,164120,42802,35.47,34.21,32.23,34.05,17384
2016-07-05,2,9705,10130,9725,10125,9730,9659,10085,9680,10082.5,9685,377628,265140,46,10350,155877,23024,32.05,32.35,30.93,31.4,11273
2016-06-28,2,9340,9255,9185,9187.5,9250,9293.5,9210,9130,9132.5,9205,380286,263946,46.5,9985,154205,27825,31.59,31.93,30.72,30.95,6575
2016-06-21,2,9190,9240,9135,9237.5,9140,9144.5,9180,9090,9177.5,9095,385566,261186,45.5,9440,150456,39142,30.71,31.06,30.28,30.08,8989
2016-06-14,2,8885,8850,8825,8832.5,8837.5,8836.75,8805,8775,8802.5,8787.5,389136,273600,48.25,9230,170138,101042,30.55,30.97,30.25,29.95,728
2016-06-07,2,8585,8620,8550,8617.5,8562.5,8540.5,8565,8505,8560,8517.5,395514,273198,44.5,9045,163069,47376,27.71,34.07,31.23,30.29,-5890
2016-05-31,2,8435,8520,8450,8515,8462.5,8388.5,8465,8405,8460,8417.5,401508,277626,46.5,8960,0,0,0,0,0,0,0
2016-05-24,2,8400,8450,8385,8387.5,8425,8354.5,8405,8335,8337.5,8380,401874,276144,45.5,8475,147249,24494,30.91,31.41,30.56,30.33,-8615
2016-05-17,2,8795,8750,8690,8692.5,8737.5,8755.25,8715,8620,8625,8702.5,404178,281790,39.75,8400,160699,115805,31.34,31.78,30.69,30.72,-2371
2016-05-10,2,8710,8725,8680,8682.5,8712.5,8667.75,8685,8630,8632.5,8672.5,414024,280482,42.25,8635,159392,35590,31.89,32.42,30.99,31.22,4521
2016-05-03,2,9520,9575,9525,9570,9537.5,9478.75,9555,9485,9552.5,9497.5,416442,288714,41.25,8885,0,0,31.97,32.51,31.22,31.39,0
2016-04-26,2,9190,9125,9080,9082.5,9112.5,9156,9090,9055,9057.5,9077.5,416352,289158,34,9445,157139,17925,32.24,32.8,31.34,31.63,7029
2016-04-19,2,9270,9200,9080,9085,9190,9237.5,9170,9060,9065,9160,425220,303558,32.5,9200,165932,85613,32.11,32.64,31.12,31.46,3886
2016-04-12,2,8860,8775,8680,8682.5,8750,8829.75,8740,8650,8652.5,8715,428712,303906,30.25,9325,160490,50608,31.94,32.66,31.08,31.41,-7792
2016-04-05,2,8480,8440,8320,8322.5,8435,8442,8400,8270,8272.5,8395,432024,306522,38,8985,153821,31574,32.35,33.05,31.25,31.82,-21518
2016-03-29,2,8450,8615,8500,8612.5,8512.5,8408,8575,8460,8572.5,8472.5,432672,307428,42,8590,0,0,32.61,33.44,31.4,32.12,0
2016-03-22,2,8790,8750,8690,8695,8737.5,8749.5,8710,8645,8647.5,8697.5,433110,305232,40.5,8430,158252,23735,32.57,33.43,31.39,32.09,-6053
2016-03-15,2,8555,8625,8550,8555,8612.5,8518.5,8590,8530,8532.5,8577.5,435702,304920,36.5,8695,171981,102480,32.82,33.66,31.51,32.33,-3920
2016-03-08,2,8590,9090,8750,9087.5,8762.5,8556,9040,8720,9037.5,8732.5,428664,286962,34,8600,171820,49458,32.3,33.13,31.39,31.82,2946
2016-03-01,2,8680,8600,8560,8562.5,8587.5,8653.5,8570,8530,8532.5,8557.5,440502,282612,26.5,8890,175851,21527,33.64,34.44,31.91,33.11,-8670
2016-02-23,2,8610,8700,8600,8697.5,8612.5,8588.5,8675,8575,8672.5,8587.5,445260,279288,21.5,8725,175984,151284,34.02,34.73,32.5,33.47,-14215
2016-02-16,2,8340,8375,8275,8297.5,8325,8327,8358,8258,8267.5,8308,437442,276720,13,8520,186516,69574,34.48,35.22,32.48,33.9,-21693
2016-02-09,2,8090,8140,8120,8135,8130,8055.5,8105,8085,8097.5,8095,439068,276774,34.5,8405,177726,44157,31.97,32.04,31.41,31.22,-17172
2016-02-02,2,8400,8500,8400,8495,8405,8361.5,8460,8360,8457.5,8365,443586,280140,38.5,7880,165984,28590,33.63,33.61,32.47,32.82,-10636
2016-01-26,2,8670,8675,8590,8592.5,8662.5,8635.5,8640,8540,8542.5,8627.5,450186,281016,34.5,8520,160218,25731,34.28,34.48,32.75,33.51,-9570
2016-01-19,2,8590,8705,8600,8702.5,8612.5,8563,8680,8570,8677.5,8582.5,450978,273738,27,8655,167907,102046,36.42,36.45,33.23,35.59,-14149
2016-01-12,2,8240,8210,8190,8192.5,8207.5,8200.5,8180,8170,8177.5,8172.5,436704,255954,39.5,8550,161612,38853,36.65,36.78,33.33,35.72,-33081
2016-01-05,2,8525,8610,8550,8607.5,8562.5,8486,8620,8510,8615,8522.5,440358,262242,39,8390,150332,40293,34.72,34.84,32.9,33.9,-13437
2015-12-29,2,8750,8570,8740,8575,8735,8707,8550,8700,8555,8695,444702,278688,43,8610,0,0,0,0,0,0,0
2015-12-22,2,8640,8760,8700,8755,8725,8597.5,8710,8660,8697.5,8685,445926,280590,42.5,8700,139335,37191,34.49,34.71,32.98,33.73,-13984
2015-12-15,2,8550,8695,8650,8692.5,8662.5,8506,8650,8606,8645,8618.5,438474,270792,44,8670,144821,90628,35.34,35.58,33.33,34.57,-18340
2015-12-08,2,8695,8750,8635,8637.5,8737.5,8656,8710,8575,8577.5,8697.5,393228,222126,39,8750,140918,37437,35.59,35.85,33.34,34.82,-14598
2015-12-01,2,8980,8950,8870,8872.5,8937.5,8943.5,8915,8835,8837.5,8902.5,403230,229380,36.5,8680,140296,32920,36.61,36.89,33.39,35.78,-16631
2015-11-24,2,8770,8680,8440,8442.5,8675,8735.5,8650,8420,8422.5,8645,411846,234828,34.5,8980,132629,42395,36.12,36.22,33.21,35.18,-35820
2015-11-17,2,9105,9225,9175,9187.5,9212.5,9068,9185,9160,9162.5,9172.5,415884,240300,37,8770,142569,103213,32.49,32.57,31.53,31.55,-34633
2015-11-10,2,9505,9530,9500,9527.5,9505,9472.5,9495,9470,9492.5,9475,418770,238308,32.5,8980,135001,48621,31.85,31.89,31.2,30.89,-30316
2015-11-03,2,9900,10050,9980,10040,9990,9877.5,9995,9960,9992.5,9970,428088,239592,22.5,9660,136280,31364,33.19,33.15,32.12,32.14,-13967
2015-10-27,2,10570,10525,10500,10517.5,10512.5,10547,10500,10475,10482.5,10487.5,428220,239454,23,9860,139843,17243,35.5,35.43,32.57,34.58,-8119
2015-10-20,2,10400,10400,10360,10362.5,10367.5,10367,10370,10275,10277.5,10310,435450,244902,33,10595,151610,76562,38.5,38.25,33.35,37.52,-9778
2015-10-13,2,10475,10500,10430,10435,10440,10439.5,10465,10395,10397.5,10405,439038,243336,35.5,10280,153191,37731,38.86,38.88,33.73,37.9,-15750
2015-10-06,2,9960,9975,9930,9940,9940,9918,9935,9900,9905,9905,446400,244146,42,10480,142820,26998,38.47,38.45,33.6,37.54,-24231
2015-09-29,2,9875,9900,9825,9875,9857.5,9842,9875,9790,9845,9830,452070,243552,33,10170,139338,19422,38.75,38.8,33.7,37.82,-28817
2015-09-22,2,9690,9710,9650,9707.5,9662.5,9655,9680,9615,9677.5,9627.5,454026,251658,35,10400,132435,25582,38.79,38.72,33.62,37.82,-26693
2015-09-15,2,10095,10000,9870,9880,9990,10062.5,9970,9845,9847.5,9960,449172,284502,32.5,9750,143379,87744,38.59,38.53,33.44,37.66,-20097
2015-09-08,2,10000,10075,9890,9892.5,10050,9975,10055,9845,9847.5,10030,451044,291510,25,10130,129336,24914,37.53,37.28,32.63,36.63,-27360
2015-09-01,2,9760,9975,9825,9962.5,9837.5,9729,9940,9795,9935,9807.5,454044,292668,31,10100,0,0,0,0,0,0,0
2015-08-25,2,9610,9675,9600,9672.5,9625,9580,9670,9565,9667.5,9590,454380,290568,30,9870,126453,10876,36.12,36.01,32.12,35.25,-30280
2015-08-18,2,10360,10400,10300,10302.5,10387.5,10322,10360,10300,10302.5,10347.5,456168,303798,38,9610,137691,59014,35.21,35.15,31.57,34.29,-21071
2015-08-11,2,10755,10755,10725,10750,10737.5,10711.5,10710,10685,10695,10697.5,454410,306222,43.5,10420,135304,30304,34.05,33.86,31.07,33.14,-14481
2015-08-04,2,10830,10950,10880,10885,10925,10780,10900,10830,10832.5,10875,457926,307764,50,10600,130446,30939,35.54,35.35,31.4,34.65,-11149
2015-07-28,2,11325,11310,11220,11225,11285,11278,11260,11175,11177.5,11235,457890,303198,47,10860,123476,17494,35.51,34.87,31.17,34.32,-7689
2015-07-21,2,11675,11840,11750,11820,11775,11630,11775,11705,11762.5,11730,453804,302694,45,11250,120397,85753,36.27,34.85,31.17,34.69,-5952
2015-07-14,2,11620,11600,11445,11450,11587.5,11582.5,11565,11380,11382.5,11552.5,453480,304662,37.5,11470,130274,95789,38.33,35.59,31.93,36.2,-9568
2015-07-07,2,10650,11200,10625,11197.5,10637.5,10604,11145,10580,11140,10592.5,456744,308124,46,11475,125336,39208,33.9,31.8,29.77,32.06,-14886
2015-06-30,2,11980,11950,11710,11715,11925,11932.5,11905,11675,11677.5,11880,457110,310248,47.5,10960,126565,59049,30.69,28.57,27.97,28.93,-10642
2015-06-23,2,12860,12800,12695,12697.5,12787.5,12817.5,12755,12660,12662.5,12742.5,459438,316326,42.5,11980,129617,209630,31.05,28.76,28.25,29.26,-8636
2015-06-16,2,12725,12800,12710,12797.5,12715,12685,12775,12670,12772.5,12675,459762,319914,40,12770,145198,72250,31.74,29.44,28.41,29.94,-2863
2015-06-09,2,13495,13575,13420,13572.5,13430,13460,13530,13385,13527.5,13395,467010,320076,35,12750,144226,45458,33.14,30.65,28.8,31.24,-3204
2015-06-02,2,13050,13075,12925,12937.5,13070,13021,13045,12905,12907.5,13040,470118,324288,29,13600,133615,41923,33.92,31.61,28.96,32.06,-9623
2015-05-26,2,12675,12775,12675,12677.5,12762.5,12625.5,12730,12640,12645,12717.5,465624,333672,49.5,13000,0,0,0,0,0,0,0
2015-05-19,2,13090,13410,13175,13405,13187.5,13048,13390,13135,13385,13147.5,446640,323460,42,12825,134796,76911,33.54,31.22,28.65,31.65,-2580
2015-05-12,2,14350,14275,14150,14152.5,14262.5,14318,14240,14110,14115,14227.5,441042,318624,32,13115,136225,37597,33.93,31.62,28.65,32.03,4499
2015-05-05,2,14300,14310,14170,14175,14307.5,14258,14270,14125,14127.5,14267.5,443916,326460,42,14050,0,0,0,0,0,0,0
2015-04-28,2,13445,13425,13280,13290,13412.5,13410,13390,13225,13227.5,13377.5,443670,327882,35,13970,131563,34269,32.16,29.9,27.99,30.32,-5849
2015-04-21,2,12675,12825,12775,12777.5,12812.5,12628,12775,12750,12767.5,12762.5,434376,327324,47,13420,131319,25596,31.8,29.48,27.93,29.87,-11612
2015-04-14,2,12595,12550,12310,12315,12537.5,12546,12505,12255,12257.5,12492.5,432000,330618,49,12675,140959,120934,31.57,29.07,27.78,29.56,-12775
2015-04-07,2,12550,12830,12620,12622.5,12820,12496,12780,12560,12562.5,12770,431376,329508,54,12680,0,0,0,0,0,0,0
2015-03-31,2,12395,12550,12525,12537.5,12542.5,12339,12495,12455,12457.5,12487.5,432996,329832,56,12575,133397,22181,28.79,26.1,26.45,26.73,-6781
2015-03-24,2,13950,14090,14050,14087.5,14062.5,13907.5,14030,14005,14022.5,14017.5,433980,320652,42.5,12395,132141,43526,28.93,26.25,26.43,26.83,-3602
2015-03-17,2,13725,13700,13595,13597.5,13675,13677.5,13650,13555,13557.5,13625,431034,313782,47.5,13950,135023,69127,28.54,25.91,26.13,26.45,-4589
2015-03-10,2,14050,14150,14125,14137.5,14137.5,13992,14095,14070,14072.5,14082.5,432480,313134,58,13505,136807,36185,28.72,25.95,26.13,26.56,-4726
2015-03-03,2,13675,13725,13675,13677.5,13712.5,13614.5,13665,13580,13590,13652.5,431274,313692,60.5,13775,133288,50410,28.14,25.33,25.6,25.9,-6794
2015-02-24,2,14350,14425,14290,14295,14412.5,14291,14365,14245,14247.5,14352.5,425334,326496,59,13940,124368,16676,27.87,25.06,25.5,25.66,-4562
2015-02-17,2,14240,14260,14150,14255,14170,14178.5,14215,14090,14212.5,14110,425790,325332,61.5,14350,132202,33758,27.98,25.11,25.57,25.84,-5202
2015-02-10,2,14825,14925,14750,14920,14762.5,14764.75,14860,14690,14857.5,14702.5,426018,316704,60.25,14255,129978,42099,31.87,28.74,28.89,29.32,-1383
2015-02-03,2,15310,15475,15375,15387.5,15450,15255.5,15420,15370,15372.5,15395,424788,310560,54.5,14750,129740,32961,32.66,29.38,29.58,29.99,-1253
2015-01-27,2,14790,14750,14700,14722.5,14725,14730.5,14690,14640,14672.5,14665,423726,311178,59.5,15125,127734,16851,32.72,29.26,29.5,29.97,-3230
2015-01-20,2,14775,14660,14595,14597.5,14650,14721,14605,14535,14537.5,14595,419964,321402,54,15050,131679,55637,32.44,28.93,29.34,29.6,-5563
2015-01-13,2,14650,14855,14800,14852.5,14825,14585,14780,14730,14777.5,14755,418320,317868,65,15025,132576,26014,31.35,27.79,28.97,28.55,-6191
2015-01-06,2,15260,15475,15320,15322.5,15462.5,15191,15405,15275,15280,15392.5,415812,328356,69,14310,132564,24445,31.19,27.72,28.81,28.39,-6062
2014-12-30,2,15075,15150,14925,14937.5,15137.5,14999,15075,14850,14852.5,15062.5,413148,328548,76,15550,127698,22230,30.99,27.51,28.8,28.19,-3773
2014-12-23,2,15450,15520,15450,15455,15505,15375,15450,15370,15375,15435,410880,315234,75,15075,126480,236971,30.93,27.47,28.74,28.17,-1736
2014-12-16,2,16000,16275,16010,16262.5,16025,15928,16130,15940,16127.5,15955,406854,309930,72,15335,139412,56956,30.72,27.31,28.8,28.05,-478
2014-12-09,2,16540,16550,16325,16327.5,16540,16470,16480,16250,16252.5,16470,407568,311700,70,15625,132873,59430,30.86,27.4,28.91,28.16,1844
2014-12-02,2,16330,16275,16225,16240,16250,16270,16215,16165,16172.5,16190,407646,302712,60,16325,128906,32683,30.52,27.09,28.81,27.86,233
2014-11-25,2,16525,16535,16475,16532.5,16487.5,16470,16455,16420,16452.5,16432.5,399996,304974,55,16595,126778,37173,30.62,27.24,28.79,27.93,894
2014-11-18,2,15650,15705,15625,15702.5,15637.5,15600,15650,15575,15647.5,15587.5,390432,299592,50,16525,131635,51297,30.6,27.08,28.67,27.87,-3304
2014-11-11,2,15430,15400,15150,15155,15375,15363.5,15335,15085,15087.5,15310,388776,303894,66.5,16145,131347,26479,30.79,26.62,29.13,27.87,-9303
2014-11-04,2,15280,15300,15215,15225,15295,15217,15235,15150,15152.5,15230,385860,294708,63,15610,130458,19400,31.14,27.69,28.9,28.44,-7780
2014-10-28,2,15545,15375,15130,15132.5,15362.5,15484,15315,15050,15052.5,15302.5,378864,289710,61,15325,129664,20185,30.94,27.6,28.92,28.27,-20043
2014-10-21,2,15300,15400,15300,15305,15387.5,15230,15330,15200,15212.5,15317.5,377136,288936,70,15670,128207,21485,31.11,27.89,29,28.5,-15702
2014-10-14,2,16350,16400,16270,16280,16390,16271,16320,16175,16177.5,16310,374934,286890,79,15210,134743,68357,30.48,27.18,28.57,27.87,-8577
2014-10-07,2,16950,16900,16830,16832.5,16887.5,16878,16830,16725,16737.5,16817.5,364530,280170,72,15830,123681,28675,30.41,27.11,28.54,27.79,-8914
2014-09-30,2,16310,16600,16425,16597.5,16437.5,16241.5,16505,16360,16502.5,16372.5,358374,274368,68.5,16535,120583,21913,30.59,27.06,28.55,27.92,-10120
2014-09-23,2,17125,17250,17100,17237.5,17112.5,17052,17135,17025,17132.5,17037.5,343284,259404,73,16310,117056,165368,30.27,26.78,28.36,27.66,-4032
2014-09-16,2,18100,18010,17950,18005,17975,18013,17915,17865,17900,17890,337992,256608,87,17400,128837,55275,30.2,26.69,28.51,27.49,-267
2014-09-09,2,18925,19500,18950,19487.5,19000,18839.5,19360,18865,19357.5,18915,331980,249822,85.5,18080,128670,59078,31.23,27.65,28.79,28.53,5175
2014-09-02,2,18550,18700,18650,18660,18675,18473,18620,18550,18552.5,18595,331068,245874,77,18740,125755,12644,29.08,25.49,27.7,26.37,2583
2014-08-26,2,18950,19050,18880,18885,19000,18864,18965,18800,18802.5,18915,326466,238596,86,19075,0,0,0,0,0,0,0
2014-08-19,2,18550,18600,18550,18582.5,18575,18465,18550,18465,18547.5,18490,324840,236460,85,18850,131488,60527,30.29,26.71,28.25,27.56,2902
2014-08-12,2,18750,18955,18775,18952.5,18787.5,18665.5,18850,18690,18847.5,18702.5,320448,229410,84.5,18950,125448,71198,30.37,26.92,28.18,27.62,5495
2014-08-05,2,18420,18575,18525,18562.5,18550,18339,18495,18445,18487.5,18470,317874,224286,81,18560,123075,30556,29.78,26.46,28.08,27.18,8420
2014-07-29,2,18650,18680,18590,18592.5,18665,18583,18615,18520,18522.5,18600,314400,215886,67,18730,124871,17881,30.51,27.21,28.25,27.92,14281
2014-07-22,2,19100,19050,18975,18987.5,19037.5,19027,18975,18920,18922.5,18962.5,310716,206772,73,18960,125009,19663,31.13,27.88,28.51,28.55,20060
2014-07-15,2,19325,19350,19300,19327.5,19325,19245,19270,19220,19257.5,19245,308418,206112,80,19050,129445,38927,31.69,28.43,28.63,29.05,26681
2014-07-08,2,19775,19700,19530,19540,19692.5,19695,19620,19435,19437.5,19612.5,306828,198042,80,19300,130546,22060,31.81,28.66,28.64,29.24,39879
2014-07-01,2,19125,19175,18925,18927.5,19162.5,19042,19100,18845,18847.5,19087.5,305394,192672,83,19525,125814,17565,32.05,28.94,28.68,29.46,36172
2014-06-24,2,18130,18270,18200,18260,18212.5,18053,18150,18125,18145,18137.5,305862,193086,77,19125,123913,13489,32.72,29.58,28.69,30.14,33192
2014-06-17,2,19120,19125,19025,19037.5,19112.5,19036,19040,18925,18927.5,19027.5,305970,197088,84,18130,139007,62989,31.53,28.62,28.09,29.04,39238
2014-06-10,2,18775,18750,18500,18525,18725,18693,18675,18450,18452.5,18650,286752,172902,82,18740,130841,64864,31.47,28.78,27.94,29.13,50464
2014-06-03,2,19075,19150,19100,19102.5,19125,19016,19095,19000,19002.5,19070,283752,170202,59,18305,123167,36097,32.84,30.17,28.48,30.29,48454
2014-05-27,2,19550,19675,19650,19657.5,19662.5,19542,19670,19625,19637.5,19657.5,280524,167952,8,19025,0,0,0,0,0,0,0
2014-05-20,2,19855,19650,19600,19640,19612.5,19833,19680,19580,19677.5,19592.5,280020,160668,22,19320,137422,51386,38.27,36.82,31.42,36.44,65989
2014-05-13,2,21000,21260,21090,21095,21250,20955,21220,21150,21175,21210,278868,162432,45,19500,138028,44889,35.83,35.16,30.36,34.24,91327
2014-05-06,2,18550,18525,18400,18522.5,18425,18525,18460,18370,18455,18395,278436,158166,25,20030,0,0,0,0,0,0,0
2014-04-29,2,18150,18325,18000,18312.5,18025,18122,18230,17970,18227.5,17995,276846,154512,28,18650,133823,30394,31.09,30.82,27.87,30.03,72122
2014-04-22,2,18325,18300,18270,18285,18287.5,18284,18255,18220,18225,18242.5,276888,148470,41,18325,0,0,0,0,0,0,0
2014-04-15,2,17660,17525,17345,17347.5,17512.5,17609,17475,17270,17275,17462.5,277248,147330,51,18380,135005,63110,27.78,26.91,26.34,26.64,45453
2014-04-08,2,16455,16445,16420,16442.5,16425,16405.5,16410,16370,16405,16375,280002,147504,49.5,17860,127058,60684,24.76,24.17,24.06,23.74,29046
2014-04-01,2,16025,16075,15820,15825,16025,15989,16040,15775,15777.5,15990,283680,150834,36,16695,121346,25733,24.77,24.15,24.02,23.7,17342
2014-03-25,2,16195,16300,16200,16290,16212.5,16161,16225,16165,16220,16177.5,285210,145374,34,16185,116293,21869,24.84,24.24,24.07,23.78,21143
2014-03-18,2,16190,16200,16120,16122.5,16187.5,16159,16170,16070,16072.5,16157.5,271296,138942,31,16195,116259,55889,23.92,23.42,23.65,22.88,15338
2014-03-11,2,15550,15675,15550,15672.5,15560,15516,15635,15520,15632.5,15530,270714,146844,34,16325,111662,32183,23.44,22.93,23.44,22.43,7079
2014-03-04,2,15150,15080,14860,14862.5,15065,15118,15045,14825,14827.5,15030,270366,146910,32,15650,97529,28162,22.41,21.9,22.94,21.39,2322
2014-02-25,2,14300,14350,14240,14242.5,14325,14264,14315,14225,14230,14290,270882,149616,36,15270,90646,20568,23,22.62,23.48,22.04,103
2014-02-18,2,14460,14550,14450,14452.5,14540,14422,14515,14400,14402.5,14505,269256,154920,38,14300,92462,27104,23.56,23.23,23.78,22.6,544
2014-02-11,2,14160,14175,14125,14162.5,14150,14122.5,14140,14090,14117.5,14115,268668,157056,37.5,14515,85822,44835,24.14,23.87,24.03,23.2,-224
2014-02-04,2,13850,13950,13800,13947.5,13825,13796.5,13860,13745,13857.5,13770,265710,162426,53.5,14395,81317,16612,24.48,24.37,24.19,23.55,-737
2014-01-28,2,14140,14200,14155,14157.5,14187.5,14082,14145,14075,14077.5,14132.5,264432,163212,58,13760,81298,19911,24.26,24.09,24.11,23.31,1698
2014-01-21,2,14725,14745,14625,14627.5,14735,14676,14695,14560,14562.5,14685,260700,154410,49,13985,80053,9519,23.97,24,24.07,23.13,3347
2014-01-14,2,14340,14355,14310,14350,14320,14288,14285,14260,14282.5,14270,261900,159060,52,14795,81246,53085,21.61,21.91,23.15,20.89,-920
2014-01-07,2,13515,13550,13470,13545,13475,13452.5,13480,13410,13477.5,13415,260610,160110,62.5,14535,79477,19636,21.18,21.68,23.09,20.54,-1333
2013-12-31,2,13900,14000,13990,13995,14090,13832,13970,13965,13967.5,14030,261636,163338,68,13525,81699,26129,21.09,21.61,23.02,20.46,1328
2013-12-24,2,14160,14110,14105,14107.5,14405,14099,14050,14045,14047.5,14345,258258,155076,61,13900,81276,17611,20.94,21.44,22.96,20.29,3067
2013-12-17,2,14060,14060,13965,13967.5,14055,14004.5,14005,13910,13915,14000,255246,148038,55.5,14160,85120,43794,20.77,21.26,22.91,20.13,882
2013-12-10,2,13930,14090,13900,14070,13975,13872,14010,14005,14002.5,13915,253890,148392,58,14140,84793,62137,20.37,20.9,22.51,19.77,-2883
2013-12-03,2,13450,13460,13410,13412.5,13450,13392,13400,13345,13347.5,13390,252816,151062,58,14030,80101,34652,20.13,20.73,22.54,19.57,-7843
2013-11-26,2,13455,13550,13530,13545,13540,13387,13480,13460,13462.5,13470,250572,152802,68,13650,75661,14567,20.2,20.71,22.68,19.61,-10926
2013-11-19,2,13630,13700,13660,13695,13670,13559,13610,13575,13577.5,13600,247638,156786,71,13285,81391,30345,21.49,21.96,23.29,20.86,-5370
2013-11-12,2,13630,13735,13640,13732.5,13650,13558,13655,13575,13652.5,13585,241596,152502,72,13530,79150,29929,22.13,22.78,23.55,21.56,-4527
2013-11-05,2,14345,14380,14340,14377.5,14350,14278,14325,14275,14312.5,14285,239850,155202,67,13675,77322,16415,22.59,23.21,23.64,22.02,-272
2013-10-29,2,14605,14610,14580,14582.5,14605,14542,14545,14515,14517.5,14540,236958,168540,63,14110,77621,29581,22.72,23.36,23.75,22.16,-549
2013-10-22,2,14850,14775,14740,14742.5,14762.5,14809,14735,14630,14632.5,14722.5,231636,165030,41,14750,78219,19383,22.8,23.49,23.82,22.26,-758
2013-10-15,2,14000,14100,13950,13962.5,14075,13943,14040,13890,13892.5,14015,228264,175368,57,14560,86913,41070,22.78,23.47,23.77,22.25,-2750
2013-10-08,2,13900,13915,13900,13902.5,13910,13828,13840,13830,13832.5,13835,229230,177228,72,14120,75651,24122,22.63,23.29,23.72,22.1,-5184
2013-10-01,2,13750,13820,13775,13810,13787.5,13675,13740,13700,13737.5,13715,227292,181176,75,13660,69935,14985,22.72,23.5,23.75,22.29,-4348
2013-09-24,2,13750,13775,13765,13772.5,13767.5,13678,13700,13675,13677.5,13697.5,225426,179436,72,13750,67713,9842,23.23,23.9,23.8,22.7,-5307
2013-09-17,2,13830,13870,13850,13865,13855,13757,13790,13770,13772.5,13785,218448,175332,73,13750,74031,59700,23.9,24.59,24.03,23.38,-9115
2013-09-10,2,13740,13825,13700,13822.5,13712.5,13665,13775,13625,13772.5,13637.5,216108,172842,75,13930,71404,23905,24.05,24.76,24.06,23.61,-16163
2013-09-03,2,13700,13760,13710,13735,13735,13622,13685,13630,13632.5,13660,213270,175698,78,13825,70143,15999,24.3,24.95,24.11,23.76,-15077
2013-08-27,2,14425,14475,14400,14402.5,14462.5,14352,14400,14320,14322.5,14387.5,212328,173814,73,13680,0,0,24.14,24.84,24.14,23.7,0
2013-08-20,2,14760,14800,14650,14652.5,14787.5,14685,14725,14560,14562.5,14712.5,209346,170574,75,14180,76399,22716,24.27,24.96,24.18,23.74,-4384
2013-08-13,2,14740,14805,14680,14802.5,14685,14668.5,14735,14610,14732.5,14615,205812,171672,71.5,14425,72092,42731,24.29,25.13,24.43,23.92,-7984
2013-08-06,2,13730,14000,13775,13985,13787.5,13658,13890,13700,13887.5,13712.5,203988,172524,72,14895,67525,12760,24.75,25.55,24.71,24.36,-14699
2013-07-30,2,13525,13600,13490,13495,13575,13449,13525,13430,13432.5,13500,203028,171222,76,13975,66783,26598,24.87,25.53,24.73,24.36,-15059
2013-07-23,2,14130,14075,14040,14045,14062.5,14061,14005,13970,13972.5,13992.5,199848,171372,69,13875,65488,78641,25.41,26.05,25.13,24.9,-15984
2013-07-16,2,13770,13750,13590,13592.5,13745,13699,13680,13530,13532.5,13675,195774,169200,71,14370,71438,39236,25.45,26.11,25.07,24.94,-19720
2013-07-09,2,13325,13275,13240,13242.5,13262.5,13252,13200,13155,13157.5,13187.5,194712,165954,73,13970,69513,25244,25.44,26.1,25,24.95,-25282
2013-07-02,2,14040,14050,13975,13977.5,14045,13970,13980,13910,13912.5,13975,190590,165084,70,13650,66303,13135,25.23,25.85,24.81,24.73,-21300
2013-06-25,2,13930,14025,13925,13927.5,14012.5,13861,13950,13860,13862.5,13937.5,187956,158676,69,13855,61575,19237,23.35,24.09,23.64,22.96,-23579
2013-06-18,2,14150,14150,14050,14052.5,14142.5,14076.5,14080,14000,14012.5,14070,185688,160650,73.5,13930,67043,37205,22.5,23.17,23.03,21.99,-17452
2013-06-11,2,14535,14560,14500,14555,14505,14459,14495,14425,14492.5,14430,183720,159336,76,14200,59494,38060,22.39,23,22.95,21.89,-12290
2013-06-04,2,15300,15205,15175,15202.5,15187.5,15225.5,15140,15100,15137.5,15112.5,179898,155562,74.5,14275,58539,25885,22,23,23,22,-11074
2013-05-28,2,14875,14860,14825,14857.5,14837.5,14802,14830,14755,14827.5,14767.5,179832,153486,73,15210,0,0,22.7,23.34,23.3,22.18,0
2013-05-21,2,15075,15105,14950,15102.5,14962.5,15003.5,15035,14880,15032.5,14892.5,179598,155136,71.5,14815,56346,13740,22.73,23.41,23.3,22.24,-10650
2013-05-14,2,15105,15260,15180,15182.5,15255,15034,15190,15100,15102.5,15185,179556,153666,71,15175,59885,46652,22.71,23.27,23.48,22.18,-7487
2013-05-07,2,15195,15050,15025,15042.5,15037.5,15124.5,14975,14950,14962.5,14962.5,178206,151980,70.5,14905,0,0,22.8,23.47,23.52,22.28,0
2013-04-30,2,15390,15255,15200,15252.5,15225,15318.5,15200,15130,15197.5,15155,178476,152064,71.5,15405,56001,11110,22.54,23.17,23.41,22.02,-10243
2013-04-23,2,15130,15155,15120,15152.5,15125,15057.5,15085,15045,15082.5,15050,175860,149082,72.5,14825,57774,70821,23.04,23.68,23.98,22.52,-17679
2013-04-16,2,15705,15900,15795,15797.5,15875,15633,15830,15725,15727.5,15805,168546,144018,72,15270,67150,28013,21.81,22.36,23.32,21.26,-11759
2013-04-09,2,16205,16275,16115,16117.5,16262.5,16132.5,16200,16065,16067.5,16187.5,167700,144744,72.5,15425,63326,24604,21.65,22.25,23.58,21.1,-7917
2013-04-02,2,16380,16450,16270,16447.5,16275,16307,16390,16200,16387.5,16205,166038,143034,73,16050,0,0,21.78,22.56,23.82,21.36,0
2013-03-26,2,16780,17030,16910,17027.5,16915,16708.5,16950,16840,16947.5,16845,164652,138018,71.5,16105,60799,15315,22.15,22.79,24.05,21.59,-1058
2013-03-19,2,16535,16660,16525,16657.5,16575,16467,16610,16455,16607.5,16505,162306,133212,68,16850,63724,29964,22.46,23.16,24.3,21.93,-430
2013-03-12,2,17030,17050,17000,17027.5,17025,16966,16985,16935,16967.5,16960,161046,131550,64,16815,64775,26278,22.83,23.59,24.68,22.3,-1818
2013-03-05,2,16700,16575,16550,16572.5,16555,16643,16505,16490,16502.5,16495,161022,136350,57,16945,66111,20436,23.45,24.22,24.86,22.94,-1626
2013-02-26,2,16645,16700,16590,16592.5,16675,16582.5,16635,16500,16512.5,16610,157806,133734,62.5,16525,64271,15482,23.36,24.01,24.73,22.87,-1703
2013-02-19,2,17390,17680,17420,17677.5,17425,17322,17585,17355,17582.5,17360,153306,132324,68,16725,69077,22447,22.08,22.71,24.08,21.57,483
2013-02-12,2,18365,18330,18200,18327.5,18250,18297,18285,18130,18282.5,18180,153912,129000,68,17170,65724,27061,22.21,22.91,24.12,21.71,1875
2013-02-05,2,18700,18675,18625,18637.5,18662.5,18636,18610,18560,18562.5,18597.5,150672,125490,64,18375,62272,16697,22.59,23.26,24.27,22.04,1158
2013-01-29,2,17850,17850,17625,17627.5,17845,17793.5,17790,17600,17612.5,17785,150060,129624,56.5,18325,59036,12409,21.56,22.42,24.08,21.06,837
2013-01-22,2,17375,17410,17360,17407.5,17370,17313,17375,17300,17372.5,17310,149154,126294,62,18365,58871,5136,23.16,24.03,25.39,22.8,-428
2013-01-15,2,17500,17240,17220,17222.5,17230,17436.5,17190,17155,17185,17165,147342,128388,63.5,17545,62319,27722,23.98,24.79,25.83,23.44,-217
2013-01-08,2,17325,17250,17200,17202.5,17225,17261,17185,17135,17142.5,17160,143418,127668,64,17400,63930,32131,25.72,26.42,27.66,25.21,-821
2013-01-01,2,17060,0,0,17157.5,17225,16998,0,0,17082.5,17165,141690,130188,62,17550,68658,9989,25.59,26.74,28.16,25.22,-168
2012-12-25,2,17305,0,0,17087.5,17562.5,17237.5,0,0,17012.5,17492.5,138732,125082,67.5,17705,68104,6603,25.61,26.15,28.15,25.12,0
2012-12-18,2,17800,17850,17700,17705,17837.5,17732,17780,17645,17647.5,17767.5,138330,124560,68,17305,72876,28347,25.59,26.44,28.2,25.05,303
2012-12-11,2,17800,17820,17695,17697.5,17805,17734,17755,17600,17602.5,17740,137472,122106,66,17750,66086,52460,25.78,26.63,28.74,25.38,2989
2012-12-04,2,17505,17475,17400,17412.5,17472.5,17445,17415,17310,17312.5,17412.5,138354,121308,60,17700,59510,20867,26.14,27.19,29.16,25.72,2673
2012-11-27,2,16950,16730,16700,16727.5,16712.5,16899,16675,16650,16667.5,16662.5,136386,122016,51,17550,55060,21229,26.08,27.15,29.3,25.67,122
2012-11-20,2,16605,16600,16360,16362.5,16590,16546,16540,16330,16332.5,16530,133578,121002,59,16980,59800,29719,26.44,27.38,29.56,25.93,0
2012-11-13,2,16050,16200,15995,15997.5,16187.5,16011,16160,15905,15907.5,16147.5,133602,119130,39,16695,59138,18515,27.33,28.37,30.27,26.87,-5101
2012-11-06,2,16075,16025,16000,16015,16012.5,16025,15980,15955,15972.5,15967.5,130500,116742,50,16155,57226,22985,27.65,28.68,30.42,27.29,-8488
2012-10-30,2,16050,16080,15980,16075,15990,15990,16000,15920,15997.5,15930,129720,117720,60,15995,57491,13571,28.06,29.02,30.55,27.68,-9743
2012-10-23,2,16355,16290,16250,16287.5,16255,16287,16190,16180,16182.5,16185,127914,116688,68,16195,57124,73226,28.21,29.42,30.56,27.85,-7273
2012-10-16,2,16930,17140,17050,17137.5,17062.5,16859,17030,16980,17027.5,16992.5,127956,114870,71,16400,61833,29724,28.64,29.68,30.8,28.22,-3953
2012-10-09,2,17930,18000,17900,17997.5,17915,17867,17930,17840,17927.5,17855,124350,109176,63,17180,56550,22286,29.44,30.44,30.87,29.02,446
2012-10-02,2,18450,18860,18500,18857.5,18515,18394,18840,18445,18835,18460,123522,107796,56,17675,55245,20290,29.78,30.71,30.8,29.33,1433
2012-09-25,2,18400,18395,18340,18342.5,18390,18350.5,18345,18270,18272.5,18340,122442,105516,49.5,18525,56247,11843,30.09,30.87,30.89,29.51,257
2012-09-18,2,17820,18045,17835,17837.5,18042.5,17782.25,18005,17795,17797.5,18002.5,120936,109242,37.75,18400,63135,29897,29.89,30.83,30.88,29.46,-3001
2012-09-11,2,16825,16800,16665,16667.5,16787.5,16773,16750,16620,16622.5,16737.5,120816,106836,52,17755,65115,39425,29.94,30.76,30.81,29.39,-7659
2012-09-04,2,15950,16135,16000,16132.5,16050,15892.5,16100,15940,16097.5,15990,120054,105642,57.5,16650,64673,9606,29.79,30.86,30.76,29.34,-10199
2012-08-28,2,16250,16300,16250,16252.5,16287.5,16193,16240,16200,16205,16227.5,118164,103560,57,16100,0,0,29.9,30.79,30.93,29.34,0
2012-08-21,2,15825,15925,15650,15652.5,15875,15764,15865,15605,15607.5,15815,115590,100446,61,16300,68065,8927,29.76,30.78,30.69,29.32,-15549
2012-08-14,2,15470,15625,15450,15322.5,15525,15406,15550,15550,15227.5,15460,115404,100728,64,16080,68053,36731,29.75,30.85,30.57,29.34,-16306
2012-08-07,2,15750,15825,15675,15687.5,15812.5,15694,15770,15650,15655,15757.5,116604,105804,56,15300,59058,10258,30.03,31.09,30.84,29.59,0