diff --git a/packages/perspective-viewer-d3fc/test/html/scatter.html b/packages/perspective-viewer-d3fc/test/html/scatter.html
deleted file mode 100644
index f25a9b4a4d..0000000000
--- a/packages/perspective-viewer-d3fc/test/html/scatter.html
+++ /dev/null
@@ -1,41 +0,0 @@
-<!--
-   
-   Copyright (c) 2017, the Perspective Authors.
-   
-   This file is part of the Perspective library, distributed under the terms of
-   the Apache License 2.0.  The full license can be found in the LICENSE file.
-
--->
-
-<!DOCTYPE html>
-<html>
-    <head>
-
-        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
-        <script src="perspective.view.js"></script>
-        <script src="d3fc.plugin.js"></script>
-
-        <link rel='stylesheet' href="demo.css">
-
-    </head>
-    <body>
-
-        <perspective-viewer
-            view="d3_xy_scatter"
-            columns='["Sales", "Quantity"]'>
-  
-        </perspective-viewer>
-
-        <script>
-
-            var xhr = new XMLHttpRequest();
-            xhr.open('GET', 'superstore.csv', true);
-            xhr.onload = function () { 
-                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
-            }
-            xhr.send(null);
-
-        </script>
-
-    </body>
-</html>
diff --git a/packages/perspective-viewer-d3fc/test/html/line.html b/packages/perspective-viewer-d3fc/test/html/shares-template.html
similarity index 68%
rename from packages/perspective-viewer-d3fc/test/html/line.html
rename to packages/perspective-viewer-d3fc/test/html/shares-template.html
index 6e81e363c6..e2180440a1 100644
--- a/packages/perspective-viewer-d3fc/test/html/line.html
+++ b/packages/perspective-viewer-d3fc/test/html/shares-template.html
@@ -1,41 +1,40 @@
-<!--
-   
-   Copyright (c) 2017, the Perspective Authors.
-   
-   This file is part of the Perspective library, distributed under the terms of
-   the Apache License 2.0.  The full license can be found in the LICENSE file.
-
--->
-
-<!DOCTYPE html>
-<html>
-    <head>
-
-        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
-        <script src="perspective.view.js"></script>
-        <script src="d3fc.plugin.js"></script>
-
-        <link rel='stylesheet' href="demo.css">
-
-    </head>
-    <body>
-
-        <perspective-viewer
-            view="d3_y_line"
-            columns='["Sales"]'>
-  
-        </perspective-viewer>
-
-        <script>
-
-            var xhr = new XMLHttpRequest();
-            xhr.open('GET', 'superstore.csv', true);
-            xhr.onload = function () { 
-                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
-            }
-            xhr.send(null);
-
-        </script>
-
-    </body>
-</html>
+<!--
+   
+   Copyright (c) 2017, the Perspective Authors.
+   
+   This file is part of the Perspective library, distributed under the terms of
+   the Apache License 2.0.  The full license can be found in the LICENSE file.
+
+-->
+
+<!DOCTYPE html>
+<html>
+    <head>
+
+        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
+        <script src="perspective.view.js"></script>
+        <script src="d3fc.plugin.js"></script>
+
+        <link rel='stylesheet' href="demo.css">
+    </head>
+    <body>
+
+        <perspective-viewer view="{view-name}" row-pivots='["Date"]' column-pivots='[]' filters='[]'
+            sort='[]' columns='["Open","Price","High","Low"]'
+            aggregates='{"Date":"distinct count","Change%":"sum","High":"sum","Low":"sum","Open":"sum","Price":"sum","Vol.":"sum"}'>
+
+        </perspective-viewer>
+
+        <script>
+
+            var xhr = new XMLHttpRequest();
+            xhr.open('GET', 'shares.csv', true);
+            xhr.onload = function () { 
+                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
+            }
+            xhr.send(null);
+
+        </script>
+
+    </body>
+</html>
diff --git a/packages/perspective-viewer-d3fc/test/html/shares.csv b/packages/perspective-viewer-d3fc/test/html/shares.csv
new file mode 100644
index 0000000000..2c0c8aa413
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/html/shares.csv
@@ -0,0 +1,5277 @@
+﻿Name,Date,Close,Open,High,Low,Vol.,Change %
+BARC,2019-03-19,168.06,166.82,169.44,165.4,20250000,0.0111
+BARC,2019-03-18,166.22,166,166.48,165.2,30750000,0.0017
+BARC,2019-03-15,165.94,165.5,165.94,164.42,69270000,0.0058
+BARC,2019-03-14,164.98,164.92,167.06,164.16,43730000,0.0066
+BARC,2019-03-13,163.9,162.06,164.7,161.64,106250000,0.0064
+BARC,2019-03-12,162.86,162.84,165.52,162.08,49450000,0.0116
+BARC,2019-03-11,161,159.86,161,159,28600000,0.014
+BARC,2019-03-08,158.78,160.02,160.66,157.84,48330000,-0.0216
+BARC,2019-03-07,162.28,164.92,165.79,160.04,52780000,-0.0184
+BARC,2019-03-06,165.32,164.98,166.42,163.98,57310000,0.0046
+BARC,2019-03-05,164.56,164,165.62,163.42,138150000,0.005
+BARC,2019-03-04,163.74,163.38,165.2,163.06,35940000,0.0076
+BARC,2019-03-01,162.5,165.32,167.62,162,37560000,-0.0101
+BARC,2019-02-28,164.16,162.86,166.96,162.02,47150000,-0.0164
+BARC,2019-02-27,166.9,163.68,168.36,163.57,54380000,0.0121
+BARC,2019-02-26,164.9,158.6,165.3,157.95,91540000,0.0357
+BARC,2019-02-25,159.22,156.46,159.72,154.6,122720000,0.0197
+BARC,2019-02-22,156.14,158.74,160.64,155.96,63530000,-0.0289
+BARC,2019-02-21,160.78,165.7,168.76,160,54040000,-0.0006
+BARC,2019-02-20,160.88,158.6,161.44,157.98,46460000,0.0118
+BARC,2019-02-19,159,158,159.06,157.2,23860000,0.0056
+BARC,2019-02-18,158.12,160,160.28,158,21090000,-0.0087
+BARC,2019-02-15,159.5,156.88,160.26,156.56,23660000,0.0162
+BARC,2019-02-14,156.96,158.4,159.36,156.38,15980000,-0.0067
+BARC,2019-02-13,158.02,158.18,159.06,156.94,16670000,-0.0003
+BARC,2019-02-12,158.06,157.84,158.58,157.28,17460000,0.0078
+BARC,2019-02-11,156.84,157.48,158.16,155.54,23450000,0.0058
+BARC,2019-02-08,155.94,156.94,158.23,154.94,33550000,-0.0031
+BARC,2019-02-07,156.42,160.44,161.36,156.37,43990000,-0.0319
+BARC,2019-02-06,161.58,159.82,161.84,158.58,42250000,0.0066
+BARC,2019-02-05,160.52,158.34,161.76,158.2,35450000,0.0134
+BARC,2019-02-04,158.4,158.5,159.6,157.56,35080000,-0.0014
+BARC,2019-02-01,158.62,159.06,159.54,155.7,47920000,0.0028
+BARC,2019-01-31,158.18,160.7,161.8,156.66,48670000,-0.0226
+BARC,2019-01-30,161.84,160.5,162.46,159.2,51840000,0.0033
+BARC,2019-01-29,161.3,160,162.54,159.32,32420000,0.0076
+BARC,2019-01-28,160.08,163.1,163.1,159.1,25890000,-0.0245
+BARC,2019-01-25,164.1,163.5,164.64,163,27810000,0.0089
+BARC,2019-01-24,162.66,163.56,164.56,161.5,23560000,-0.0012
+BARC,2019-01-23,162.86,162.44,163.87,160.82,16110000,-0.0025
+BARC,2019-01-22,163.26,163.08,164.1,161.94,23270000,-0.0103
+BARC,2019-01-21,164.96,165.86,166,163.18,18930000,-0.0054
+BARC,2019-01-18,165.86,161.78,166.18,160.62,40530000,0.0342
+BARC,2019-01-17,160.38,159.76,161.14,157.8,24620000,-0.0063
+BARC,2019-01-16,161.4,160.32,161.86,158.58,51880000,0.0145
+BARC,2019-01-15,159.1,161,162.36,157.4,31230000,-0.0001
+BARC,2019-01-14,159.12,156.08,159.3,155.64,39030000,0.0121
+BARC,2019-01-11,157.22,158.52,158.86,155.54,29400000,-0.0133
+BARC,2019-01-10,159.34,156.52,159.64,155.44,24090000,0.0161
+BARC,2019-01-09,156.82,159,159,156.18,29130000,-0.0032
+BARC,2019-01-08,157.32,156.1,159.24,155.76,23470000,0.0122
+BARC,2019-01-07,155.42,155.16,157.1,152.78,30890000,0.0021
+BARC,2019-01-04,155.1,153.04,156.58,150.94,34150000,0.0322
+BARC,2019-01-03,150.26,149.42,154.22,148.6,43600000,-0.0028
+BARC,2019-01-02,150.68,148.44,151.2,145.44,29400000,0.0011
+BARC,2018-12-31,150.52,148.1,150.52,147.76,11070000,0.0025
+BARC,2018-12-28,150.14,145.26,150.4,145.26,22950000,0.0278
+BARC,2018-12-27,146.08,148.72,149.62,144.99,28520000,-0.0019
+BARC,2018-12-24,146.36,148.06,149.42,146.3,20980000,-0.0177
+BARC,2018-12-21,149,148.08,149,146.16,101760000,0.0078
+BARC,2018-12-20,147.84,148.8,152.2,147.74,67480000,-0.0239
+BARC,2018-12-19,151.46,152.2,153.6,151.02,33460000,-0.0049
+BARC,2018-12-18,152.2,152.06,155.1,151.94,36590000,-0.0042
+BARC,2018-12-17,152.84,156.4,158.38,152.02,60730000,-0.0353
+BARC,2018-12-14,158.44,156.88,159,155.4,42800000,-0.0036
+BARC,2018-12-13,159.02,160.04,163.32,158.27,50330000,0.0001
+BARC,2018-12-12,159,152.88,159.48,149.57,77790000,0.0322
+BARC,2018-12-11,154.04,152.2,155.32,151.15,49150000,0.0044
+BARC,2018-12-10,153.36,153.4,155.38,152.22,58370000,-0.0065
+BARC,2018-12-07,154.36,154.22,157.64,153.32,49560000,0.0068
+BARC,2018-12-06,153.32,157.02,157.18,152.38,61080000,-0.0324
+BARC,2018-12-05,158.46,155.08,161.34,153.44,61530000,-0.0041
+BARC,2018-12-04,159.12,164.1,165.52,158.88,53900000,-0.0262
+BARC,2018-12-03,163.4,165.04,167.54,162.78,34230000,0.0032
+BARC,2018-11-30,162.88,167.56,167.56,161.53,51300000,-0.0261
+BARC,2018-11-29,167.24,167.4,169,166.38,45380000,0.0026
+BARC,2018-11-28,166.8,168.48,170.08,166.16,45710000,-0.0093
+BARC,2018-11-27,168.36,167.02,169.65,165.12,31480000,-0.002
+BARC,2018-11-26,168.7,166.46,169.3,163.4,32280000,0.0253
+BARC,2018-11-23,164.54,165.4,167.58,163.06,27630000,-0.0059
+BARC,2018-11-22,165.52,166.74,167.58,164.4,30590000,-0.0067
+BARC,2018-11-21,166.64,163.04,166.92,162.02,36810000,0.0316
+BARC,2018-11-20,161.54,164.8,165.92,160.68,34450000,-0.0273
+BARC,2018-11-19,166.08,165,167.8,165,22320000,0.0067
+BARC,2018-11-16,164.98,167.48,168.94,163.44,55310000,-0.0088
+BARC,2018-11-15,166.44,173.02,174.44,160.48,83420000,-0.0411
+BARC,2018-11-14,173.58,175,176.76,172.52,30500000,-0.0107
+BARC,2018-11-13,175.46,171.7,175.58,169.88,42340000,0.0276
+BARC,2018-11-12,170.74,177.2,177.22,170.62,40220000,-0.0343
+BARC,2018-11-09,176.8,176.8,179.83,173.34,39060000,-0.0117
+BARC,2018-11-08,178.9,176.14,180,176.14,33310000,0.02
+BARC,2018-11-07,175.4,173.1,176.64,173.1,44170000,0.0141
+BARC,2018-11-06,172.96,175,175.62,171.98,25560000,-0.0111
+BARC,2018-11-05,174.9,176.38,176.72,174.8,22630000,-0.0047
+BARC,2018-11-02,175.72,178.5,181,175.72,37190000,0.001
+BARC,2018-11-01,175.54,172.46,178.75,171.78,45090000,0.0176
+BARC,2018-10-31,172.5,171.96,173.7,171.27,33820000,0.0149
+BARC,2018-10-30,169.96,173.02,173.22,169.16,32550000,-0.0176
+BARC,2018-10-29,173,168.4,174.24,167.76,39610000,0.0294
+BARC,2018-10-26,168.06,170,170.31,166.46,42270000,-0.0232
+BARC,2018-10-25,172.06,169.76,174.1,168.88,44010000,0.008
+BARC,2018-10-24,170.7,169,171.88,164.12,67250000,0.0298
+BARC,2018-10-23,165.76,163.24,166.3,163.2,58300000,0.0027
+BARC,2018-10-22,165.32,164.86,166.1,164.28,61030000,0.0116
+BARC,2018-10-19,163.42,164.8,164.98,162.48,36310000,-0.0096
+BARC,2018-10-18,165,165.22,166.18,164.12,50120000,0.0002
+BARC,2018-10-17,164.96,163.4,165.38,162.57,36490000,0.013
+BARC,2018-10-16,162.84,163.4,164,161.24,36290000,-0.0032
+BARC,2018-10-15,163.36,164.14,165.06,162.72,39550000,-0.0099
+BARC,2018-10-12,165,167.7,170.67,164.92,61130000,-0.0179
+BARC,2018-10-11,168,169,170.86,167.29,68210000,-0.0212
+BARC,2018-10-10,171.64,168,173.44,167.5,100790000,0.0231
+BARC,2018-10-09,167.76,169.96,169.96,167.18,29400000,-0.0073
+BARC,2018-10-08,169,172.48,172.56,168.56,29550000,-0.0228
+BARC,2018-10-05,172.94,175.1,175.82,172.94,42290000,-0.0078
+BARC,2018-10-04,174.3,172.1,176.48,171.66,47400000,0.0103
+BARC,2018-10-03,172.52,171.6,172.9,170.4,59060000,0.0132
+BARC,2018-10-02,170.28,171.4,171.56,169.4,50890000,-0.0123
+BARC,2018-10-01,172.4,172.7,174.14,170.7,53250000,0.0036
+BARC,2018-09-28,171.78,175,175.18,170.88,49740000,-0.0277
+BARC,2018-09-27,176.68,174.78,177.26,173.8,43860000,0.0062
+BARC,2018-09-26,175.6,175.18,176.2,173.86,33520000,0.0027
+BARC,2018-09-25,175.12,175.98,176.44,174.52,37370000,-0.0049
+BARC,2018-09-24,175.98,175.8,177.62,172.8,25790000,-0.0029
+BARC,2018-09-21,176.5,175.3,177.76,173.44,81260000,0.0129
+BARC,2018-09-20,174.26,174.1,175.29,173.42,48810000,0.0066
+BARC,2018-09-19,173.12,169,173.4,168.34,59750000,0.0216
+BARC,2018-09-18,169.46,170.8,171.22,169.1,35200000,-0.0098
+BARC,2018-09-17,171.14,170.62,171.86,169.2,35860000,0.0004
+BARC,2018-09-14,171.08,172,172.56,171,27300000,-0.0065
+BARC,2018-09-13,172.2,172.64,174.56,171.74,30540000,-0.0001
+BARC,2018-09-12,172.22,174.5,174.75,171.74,42510000,-0.0144
+BARC,2018-09-11,174.74,176.58,176.8,173.7,44460000,-0.0117
+BARC,2018-09-10,176.8,174.64,177.45,173.37,96740000,0.0132
+BARC,2018-09-07,174.5,176.22,176.28,172.42,47470000,-0.0096
+BARC,2018-09-06,176.2,177.74,178.64,175.92,30780000,-0.0101
+BARC,2018-09-05,178,180.24,180.56,177.74,79470000,-0.0167
+BARC,2018-09-04,181.02,178.72,181.1,178,31870000,0.0197
+BARC,2018-09-03,177.52,176.9,177.86,176.23,40840000,0.0104
+BARC,2018-08-31,175.7,178.8,179.18,175.18,50260000,-0.0146
+BARC,2018-08-30,178.3,181.38,181.38,178.2,35510000,-0.0173
+BARC,2018-08-29,181.44,183.54,183.99,180.04,33270000,-0.0123
+BARC,2018-08-28,183.7,185,185.55,182.94,23320000,0.0002
+BARC,2018-08-24,183.66,182.36,185.02,182.22,26370000,0.0028
+BARC,2018-08-23,183.14,185.36,185.66,183.14,45440000,-0.0111
+BARC,2018-08-22,185.2,183.88,185.9,183.76,21840000,0.0043
+BARC,2018-08-21,184.4,182.78,185.34,182.7,25430000,0.0037
+BARC,2018-08-20,183.72,183.18,185.02,182.8,26120000,0.0061
+BARC,2018-08-17,182.6,182.36,184.18,181.54,22920000,0.0023
+BARC,2018-08-16,182.18,180.6,182.42,180,35700000,0.0132
+BARC,2018-08-15,179.8,185.18,185.26,179.24,90620000,-0.0226
+BARC,2018-08-14,183.96,184.82,185.56,183.3,62970000,-0.0029
+BARC,2018-08-13,184.5,186.56,187.44,184.44,32440000,-0.0167
+BARC,2018-08-10,187.64,190.38,192.12,186.08,37270000,-0.0202
+BARC,2018-08-09,191.5,191.34,193.6,189.22,28800000,-0.0084
+BARC,2018-08-08,193.12,189.26,193.6,189.1,43460000,0.0199
+BARC,2018-08-07,189.36,188.56,190.24,187,28370000,0.0042
+BARC,2018-08-06,188.56,188.9,189.42,186.84,175540000,-0.0007
+BARC,2018-08-03,188.7,186.94,190.94,186.94,39780000,0.0116
+BARC,2018-08-02,186.54,197.5,197.5,182.38,189400000,-0.0269
+BARC,2018-08-01,191.7,195.02,195.76,190.3,128110000,-0.0117
+BARC,2018-07-31,193.96,192.74,196.12,192.42,32130000,0.0052
+BARC,2018-07-30,192.96,190.12,193.84,190,30400000,0.0108
+BARC,2018-07-27,190.9,191.06,191.54,190.06,42220000,0.0091
+BARC,2018-07-26,189.18,188.92,190.35,188.5,24480000,0.0063
+BARC,2018-07-25,188,189.22,190.88,187.26,35820000,-0.0071
+BARC,2018-07-24,189.34,188,191.06,187.24,126230000,0.0148
+BARC,2018-07-23,186.58,186.5,187.6,184.96,38520000,-0.0011
+BARC,2018-07-20,186.78,185.24,187.08,183.32,42600000,0.0068
+BARC,2018-07-19,185.52,188.64,190.15,185.44,43880000,-0.0179
+BARC,2018-07-18,188.9,188.94,190,186.12,41480000,0.0029
+BARC,2018-07-17,188.36,191.24,193,188.36,40580000,-0.0165
+BARC,2018-07-16,191.52,190,193.76,188.86,34370000,0.0097
+BARC,2018-07-13,189.68,190.48,191.25,189.16,25620000,0.0009
+BARC,2018-07-12,189.5,188.14,190.46,185.88,74810000,0.0109
+BARC,2018-07-11,187.46,186,188.28,183.54,42300000,0.0053
+BARC,2018-07-10,186.48,188.58,191.68,186.02,29590000,-0.0101
+BARC,2018-07-09,188.38,186.5,188.98,186.08,40910000,0.0101
+BARC,2018-07-06,186.5,186.86,187.3,184.92,24670000,-0.0005
+BARC,2018-07-05,186.6,186.02,189.04,186.02,25420000,0.0045
+BARC,2018-07-04,185.76,185.04,186.96,184.85,44380000,0
+BARC,2018-07-03,185.76,186.02,186.88,184.42,92720000,0.0019
+BARC,2018-07-02,185.4,186.78,187.6,184.92,39600000,-0.019
+BARC,2018-06-29,189,191.84,193.1,188.86,36550000,-0.0048
+BARC,2018-06-28,189.92,186.76,190.22,186.58,39150000,0.0102
+BARC,2018-06-27,188,189.48,190.26,186.02,57890000,-0.0056
+BARC,2018-06-26,189.06,190.86,192.06,188.92,30430000,-0.0074
+BARC,2018-06-25,190.46,192.58,192.96,190.3,26360000,-0.0183
+BARC,2018-06-22,194.02,190.86,194.5,190.48,29820000,0.0201
+BARC,2018-06-21,190.2,193.68,194.24,189.3,43800000,-0.0181
+BARC,2018-06-20,193.7,194.5,196.38,193,42540000,0.0036
+BARC,2018-06-19,193,192.16,194.14,190.48,51000000,-0.0101
+BARC,2018-06-18,194.96,194.76,197.16,193.58,31730000,0.0022
+BARC,2018-06-15,194.54,199.96,200.9,193.99,71540000,-0.0302
+BARC,2018-06-14,200.6,197.34,201.25,195.68,45440000,0.0137
+BARC,2018-06-13,197.88,199.2,200.15,197.71,51110000,-0.0047
+BARC,2018-06-12,198.82,201,201.45,198.58,36770000,-0.0059
+BARC,2018-06-11,200,200.75,201.77,199.5,37120000,0.005
+BARC,2018-06-08,199,200.15,200.7,197.88,32370000,-0.0107
+BARC,2018-06-07,201.15,201.25,203.4,200.25,35970000,-0.0005
+BARC,2018-06-06,201.25,198.28,201.65,197.72,94290000,0.0174
+BARC,2018-06-05,197.8,203.45,203.68,197.8,43520000,-0.033
+BARC,2018-06-04,204.55,203.15,205.28,201.9,34090000,0.0131
+BARC,2018-06-01,201.9,198.62,203.22,197.24,42960000,0.0236
+BARC,2018-05-31,197.24,199.7,201.07,196.26,55980000,-0.0097
+BARC,2018-05-30,199.18,198.5,199.58,196.26,57850000,0.0021
+BARC,2018-05-29,198.76,203.55,203.95,197.12,74250000,-0.0361
+BARC,2018-05-25,206.2,206.65,208.05,203.03,36460000,0.0044
+BARC,2018-05-24,205.3,209.05,209.8,205.05,51400000,-0.0168
+BARC,2018-05-23,208.8,212.15,212.65,207.5,40820000,-0.0109
+BARC,2018-05-22,211.1,209.55,211.85,208.6,35200000,0.0105
+BARC,2018-05-21,208.9,208.65,210.75,208.2,30410000,0.0067
+BARC,2018-05-18,207.5,209,209.8,206.65,38640000,-0.0072
+BARC,2018-05-17,209,209.1,210.58,207.8,49080000,0.0024
+BARC,2018-05-16,208.5,211.1,211.95,208.5,32510000,-0.0147
+BARC,2018-05-15,211.6,212.25,213.3,210.6,32170000,-0.0014
+BARC,2018-05-14,211.9,214.25,216.91,211.55,25820000,-0.0119
+BARC,2018-05-11,214.45,213.7,214.65,212.2,22240000,0.003
+BARC,2018-05-10,213.8,213.5,214.6,210.9,36280000,0.0135
+BARC,2018-05-09,210.95,207.2,211.2,207.2,45730000,0.0196
+BARC,2018-05-08,206.9,206.1,207.37,203.7,57590000,0.0063
+BARC,2018-05-04,205.6,202,205.6,200.85,64100000,0.0143
+BARC,2018-05-03,202.7,205.65,206.79,202.05,43830000,-0.0134
+BARC,2018-05-02,205.45,205.9,207.25,204.05,44200000,-0.0002
+BARC,2018-05-01,205.5,206.75,208.35,205.15,20560000,-0.0084
+BARC,2018-04-30,207.25,208.8,209.45,206.95,60660000,-0.0081
+BARC,2018-04-27,208.95,210.5,210.65,206.7,59730000,-0.005
+BARC,2018-04-26,210,208.5,217.65,207.2,83090000,-0.0141
+BARC,2018-04-25,213,213.85,215.45,211.95,49840000,-0.0111
+BARC,2018-04-24,215.4,216.75,216.75,214.58,35720000,-0.0044
+BARC,2018-04-23,216.35,215.35,216.72,214.65,101580000,0.0039
+BARC,2018-04-20,215.5,215.3,216.65,214.35,34330000,0.0061
+BARC,2018-04-19,214.2,213.95,215.75,213.55,51090000,0.0009
+BARC,2018-04-18,214,212.45,214.35,211.1,54420000,0.0106
+BARC,2018-04-17,211.75,213.95,213.95,211.5,41830000,-0.0096
+BARC,2018-04-16,213.8,215,216.4,213.4,121090000,0.0021
+BARC,2018-04-13,213.35,216.75,219.1,212.8,45870000,-0.0123
+BARC,2018-04-12,216,214.55,216.8,214.5,32070000,0.0065
+BARC,2018-04-11,214.6,213.95,215.6,213.35,39250000,-0.0007
+BARC,2018-04-10,214.75,212.7,214.8,211.5,41780000,0.0168
+BARC,2018-04-09,211.2,211.25,211.4,208,35800000,0.0079
+BARC,2018-04-06,209.55,211.9,211.91,209.55,37560000,-0.0125
+BARC,2018-04-05,212.2,211.35,212.2,208.8,60630000,0.0231
+BARC,2018-04-04,207.4,207,208.15,202.55,35060000,0.0027
+BARC,2018-04-03,206.85,205.3,210,205.1,59390000,0.0017
+BARC,2018-03-29,206.5,207.1,208.25,204.1,57160000,0.0024
+BARC,2018-03-28,206,205.05,206,202.25,34200000,-0.0007
+BARC,2018-03-27,206.15,208.1,209.35,205.6,36340000,0.0012
+BARC,2018-03-26,205.9,204.95,207.72,204.05,47600000,0.0076
+BARC,2018-03-23,204.35,205.1,205.65,202.4,48240000,-0.0128
+BARC,2018-03-22,207,209.65,210.85,205.95,36970000,-0.021
+BARC,2018-03-21,211.45,215.55,216.05,210,44450000,-0.0208
+BARC,2018-03-20,215.95,216.05,217.4,215.7,46190000,-0.0048
+BARC,2018-03-19,217,215,220.18,213.8,87970000,0.0358
+BARC,2018-03-16,209.5,206.35,210.6,205.86,61930000,0.0121
+BARC,2018-03-15,207,207.4,209,205.5,68640000,-0.0019
+BARC,2018-03-14,207.4,209.1,209.4,207.25,49610000,-0.011
+BARC,2018-03-13,209.7,211.8,213.35,209.65,45540000,-0.0085
+BARC,2018-03-12,211.5,212.05,214.15,210.8,34770000,0.0036
+BARC,2018-03-09,210.75,212.7,213.15,210,37990000,-0.0073
+BARC,2018-03-08,212.3,213,213.25,210.55,42080000,0.0064
+BARC,2018-03-07,210.95,211.35,212.15,210.25,68040000,-0.0019
+BARC,2018-03-06,211.35,210,212.85,209.2,51320000,0.02
+BARC,2018-03-05,207.2,204.35,207.22,204.1,77960000,0.0093
+BARC,2018-03-02,205.3,208.9,211.4,204,50480000,-0.0282
+BARC,2018-03-01,211.25,211.25,213.25,210.31,52140000,-0.0105
+BARC,2018-02-28,213.5,210.95,215.8,210.6,61650000,0.0071
+BARC,2018-02-27,212,209.7,212.48,200,60300000,0.0168
+BARC,2018-02-26,208.5,209.9,211.4,208.5,38280000,-0.0062
+BARC,2018-02-23,209.8,208.5,210.7,208.5,35530000,-0.0057
+BARC,2018-02-22,211,207.8,215,204,100710000,0.044
+BARC,2018-02-21,202.1,201,202.6,199.9,37500000,0.0052
+BARC,2018-02-20,201.05,201.75,202.7,200,54430000,0.0002
+BARC,2018-02-19,201,200.7,202.66,200.3,28220000,0.0047
+BARC,2018-02-16,200.05,199.44,200.54,197.86,48110000,0.0078
+BARC,2018-02-15,198.5,197.3,200.05,196.98,42550000,0.0143
+BARC,2018-02-14,195.7,195.18,196.32,192.72,33940000,0.014
+BARC,2018-02-13,193,193.72,195.86,192.82,28650000,-0.0017
+BARC,2018-02-12,193.32,195,196.26,192.56,40030000,0.0022
+BARC,2018-02-09,192.9,192.9,195.81,191.62,48280000,-0.0062
+BARC,2018-02-08,194.1,192.54,197.9,191.34,59320000,0.0047
+BARC,2018-02-07,193.2,191.1,194.04,190.04,46360000,0.0219
+BARC,2018-02-06,189.06,188.62,192.26,187.14,77610000,-0.0251
+BARC,2018-02-05,193.92,193.8,196.34,192.9,40760000,-0.0084
+BARC,2018-02-02,195.56,197.82,198.32,195.32,34520000,-0.009
+BARC,2018-02-01,197.34,201.85,203.16,197.1,40330000,-0.013
+BARC,2018-01-31,199.94,203.3,204.2,199.14,40440000,-0.009
+BARC,2018-01-30,201.75,206.15,207,200.1,45780000,-0.0284
+BARC,2018-01-29,207.65,209.9,210.3,207.5,33060000,-0.0112
+BARC,2018-01-26,210,210,211.95,209.65,52070000,-0.0014
+BARC,2018-01-25,210.3,208.1,210.5,207.47,36290000,0.0086
+BARC,2018-01-24,208.5,209,210.91,208.5,31900000,-0.0033
+BARC,2018-01-23,209.2,209.85,210.41,207.5,45710000,0
+BARC,2018-01-22,209.2,201.75,209.51,201.2,76870000,0.0434
+BARC,2018-01-19,200.5,200,202.1,198.3,42010000,0.006
+BARC,2018-01-18,199.3,199.68,200.05,197.9,32650000,0.0039
+BARC,2018-01-17,198.52,198.82,201.45,197.44,37150000,-0.0044
+BARC,2018-01-16,199.4,195.5,200.25,194.56,59580000,0.0197
+BARC,2018-01-15,195.54,200,200,194.8,32960000,0.0053
+BARC,2018-01-12,194.5,197.18,198.96,193.64,56400000,-0.0082
+BARC,2018-01-11,196.1,200,200.8,194.48,110400000,-0.0253
+BARC,2018-01-10,201.2,197,203.05,197,50890000,-0.003
+BARC,2018-01-09,201.8,200.35,202.5,198.76,33220000,0.0085
+BARC,2018-01-08,200.1,199,203.3,198.76,46710000,0.0046
+BARC,2018-01-05,199.18,204.35,205.1,199.06,54000000,-0.026
+BARC,2018-01-04,204.5,203.75,205.95,203.05,33120000,0.0039
+BARC,2018-01-03,203.7,203.2,204.32,202.56,23800000,0.0025
+BARC,2018-01-02,203.2,203.95,204.65,202.65,23820000,0.0005
+BARC,2017-12-29,203.1,203.25,203.85,201.8,15760000,-0.0015
+BARC,2017-12-28,203.4,203,203.55,201.9,21010000,0.0037
+BARC,2017-12-27,202.65,202.95,205.4,202.05,28400000,0.0025
+BARC,2017-12-22,202.15,202.9,203.25,201.65,18250000,-0.0117
+BARC,2017-12-21,204.55,202.55,205.31,201.85,31180000,0.0049
+BARC,2017-12-20,203.55,204.05,205.3,203.4,50330000,-0.0032
+BARC,2017-12-19,204.2,203.65,205.4,203.3,46450000,-0.0015
+BARC,2017-12-18,204.5,203.3,204.51,202.46,35250000,0.0111
+BARC,2017-12-15,202.25,201.2,204.62,188.91,74050000,-0.0022
+BARC,2017-12-14,202.7,201.6,204.62,188.91,58270000,-0.0054
+BARC,2017-12-13,203.8,200.1,204,188.91,101290000,0.016
+BARC,2017-12-12,200.6,199.05,200.75,188.91,40030000,0.0101
+BARC,2017-12-11,198.6,198.05,199.85,188.91,54870000,0.0112
+BARC,2017-12-08,196.4,192.1,198.85,188.91,60160000,0.0248
+BARC,2017-12-07,191.65,191.85,195.42,188.91,27760000,0.0034
+BARC,2017-12-06,191,190,195.42,188.91,32180000,-0.0037
+BARC,2017-12-05,191.7,194.55,194.9,190.55,42370000,-0.0131
+BARC,2017-12-04,194.25,192.6,195.45,189.4,57230000,0.0256
+BARC,2017-12-01,189.4,192.5,195.75,184.15,45050000,-0.0212
+BARC,2017-11-30,193.5,193.7,195.75,184.15,74240000,-0.0039
+BARC,2017-11-29,194.25,189.85,194.75,184.15,82240000,0.0368
+BARC,2017-11-28,187.35,187.15,190.3,184.05,42760000,-0.0008
+BARC,2017-11-27,187.5,188.95,190.3,185.35,37970000,-0.0098
+BARC,2017-11-24,189.35,189,189.85,187.8,69330000,0.0032
+BARC,2017-11-23,188.75,187.8,190.3,185.35,22550000,-0.0024
+BARC,2017-11-22,189.2,189.8,190.3,185.35,34660000,0
+BARC,2017-11-21,189.2,189.3,190.3,185.35,51870000,0.0024
+BARC,2017-11-20,188.75,186.35,189.28,185.25,68280000,0.0203
+BARC,2017-11-17,185,184.55,186.1,183.75,76020000,-0.0024
+BARC,2017-11-16,185.45,182.65,186.05,182.45,155190000,0.0167
+BARC,2017-11-15,182.4,180,182.65,178.6,45760000,0.0094
+BARC,2017-11-14,180.7,179.15,181.3,178.75,52900000,0.0101
+BARC,2017-11-13,178.9,179.25,179.45,177.3,102810000,-0.0014
+BARC,2017-11-10,179.15,179.35,180.2,178.45,57300000,-0.0017
+BARC,2017-11-09,179.45,179.45,180.55,178.4,43250000,0
+BARC,2017-11-08,179.45,181.15,181.4,179.25,55250000,-0.0105
+BARC,2017-11-07,181.35,182.5,183.25,181.34,54420000,-0.0036
+BARC,2017-11-06,182,182,183.3,179.85,44970000,-0.0068
+BARC,2017-11-03,183.25,184.7,185,182.8,53960000,-0.0095
+BARC,2017-11-02,185,184,186.15,183.55,78930000,0.0049
+BARC,2017-11-01,184.1,186.05,186.91,183.5,129920000,-0.0099
+BARC,2017-10-31,185.95,184.45,186.65,183.69,58700000,0.0134
+BARC,2017-10-30,183.5,184.25,185.95,182.95,70480000,-0.0016
+BARC,2017-10-27,183.8,182.7,185.4,182.3,109150000,0.0077
+BARC,2017-10-26,182.4,189.5,190.94,180.4,165420000,-0.0741
+BARC,2017-10-25,197,198,198.6,195.7,40900000,-0.0051
+BARC,2017-10-24,198,195.45,198.16,194.6,32830000,0.013
+BARC,2017-10-23,195.45,195.4,195.75,193.15,27060000,-0.0013
+BARC,2017-10-20,195.7,193.5,195.72,193.05,48160000,0.0193
+BARC,2017-10-19,192,192.15,193.2,191.05,40450000,-0.0034
+BARC,2017-10-18,192.65,192.25,192.9,190.1,29140000,0.0068
+BARC,2017-10-17,191.35,189.9,192.8,189.3,36150000,0.0111
+BARC,2017-10-16,189.25,191.95,192,188.7,35140000,-0.0105
+BARC,2017-10-13,191.25,192.45,192.75,189.65,29200000,-0.0093
+BARC,2017-10-12,193.05,190.6,193.4,189.8,36270000,0.0139
+BARC,2017-10-11,190.4,191.3,191.5,189.45,38520000,0.0021
+BARC,2017-10-10,190,188.25,191.2,188.2,44130000,0.0088
+BARC,2017-10-09,188.35,190,191.1,187.6,26430000,-0.0097
+BARC,2017-10-06,190.2,190.95,191.6,189.4,28000000,0.0003
+BARC,2017-10-05,190.15,190,192.15,189,44380000,-0.0114
+BARC,2017-10-04,192.35,193.95,194.05,192,27840000,-0.0067
+BARC,2017-10-03,193.65,193.1,194.1,192.52,30800000,0.0049
+BARC,2017-10-02,192.7,192.5,194.15,191.22,32920000,-0.0034
+BARC,2017-09-29,193.35,192.75,194.05,191.5,28350000,0.006
+BARC,2017-09-28,192.2,191.1,195.35,191.1,46770000,0.0102
+BARC,2017-09-27,190.25,189.35,192.2,188.3,32460000,0.0104
+BARC,2017-09-26,188.3,189.2,189.95,187.8,24560000,-0.0074
+BARC,2017-09-25,189.7,190.35,190.65,188.8,25410000,-0.0097
+BARC,2017-09-22,191.55,190,191.95,186.5,31370000,0.006
+BARC,2017-09-21,190.4,186.5,191.6,186,54570000,0.0242
+BARC,2017-09-20,185.9,187.5,188.2,184.7,36660000,-0.0127
+BARC,2017-09-19,188.3,186.9,189,185.9,43890000,0.0045
+BARC,2017-09-18,187.45,188.1,190.41,186.8,25290000,0.0043
+BARC,2017-09-15,186.65,188.75,190.41,186.05,74150000,-0.0166
+BARC,2017-09-14,189.8,191.05,192.6,188.85,48480000,-0.0091
+BARC,2017-09-13,191.55,190.55,193.75,189.7,67290000,0.001
+BARC,2017-09-12,191.35,186.65,192.5,185.69,58190000,0.0252
+BARC,2017-09-11,186.65,189,189,183.9,98440000,-0.0051
+BARC,2017-09-08,187.6,183.75,188.4,183.1,39530000,0.0196
+BARC,2017-09-07,184,186.2,186.75,183.85,31030000,-0.01
+BARC,2017-09-06,185.85,186.6,187.6,184.7,33230000,-0.0109
+BARC,2017-09-05,187.9,190.35,190.62,187.5,22340000,-0.0121
+BARC,2017-09-04,190.2,189.9,191.4,189.45,16070000,-0.0101
+BARC,2017-09-01,192.15,193.85,194.4,190.3,24400000,0.0055
+BARC,2017-08-31,191.1,191.5,192.25,190,33730000,0.0021
+BARC,2017-08-30,190.7,191.9,193.5,190.69,26790000,0.0018
+BARC,2017-08-29,190.35,192.5,192.5,189.43,37460000,-0.0203
+BARC,2017-08-25,194.3,195.15,195.84,194.2,22400000,-0.001
+BARC,2017-08-24,194.5,193.5,195.7,193.05,27530000,0.0086
+BARC,2017-08-23,192.85,192.3,194.75,192.1,26930000,-0.0023
+BARC,2017-08-22,193.3,194.45,194.95,192.85,24300000,0.0003
+BARC,2017-08-21,193.25,194.05,194.6,192.25,27410000,-0.0123
+BARC,2017-08-18,195.65,195,196.2,193.3,32290000,-0.0081
+BARC,2017-08-17,197.25,199.7,200.65,196.9,32880000,-0.0174
+BARC,2017-08-16,200.75,201.3,201.95,200.74,20660000,0.0015
+BARC,2017-08-15,200.45,200.65,202.15,199.2,25080000,0.0033
+BARC,2017-08-14,199.8,200.7,202.5,199.5,26730000,0.0023
+BARC,2017-08-11,199.35,203.25,203.91,198.95,38020000,-0.0266
+BARC,2017-08-10,204.8,207.1,210,204.37,35010000,-0.0189
+BARC,2017-08-09,208.75,209.15,209.85,206.3,44310000,-0.0076
+BARC,2017-08-08,210.35,211.15,211.2,209.45,21010000,0.0017
+BARC,2017-08-07,210,210,211,209.18,40790000,-0.0017
+BARC,2017-08-04,210.35,207.25,210.75,207.25,25080000,0.0089
+BARC,2017-08-03,208.5,206.8,208.85,205.2,54510000,0.0039
+BARC,2017-08-02,207.7,207,208,205.62,32060000,0.0053
+BARC,2017-08-01,206.6,204.3,207.4,203.65,58110000,0.0177
+BARC,2017-07-31,203,203.95,206.4,201.2,50900000,-0.0102
+BARC,2017-07-28,205.1,207.35,213.9,202.45,46980000,-0.0168
+BARC,2017-07-27,208.6,210,211.3,207.95,35750000,-0.0123
+BARC,2017-07-26,211.2,209.7,212.75,208.4,34820000,0.0072
+BARC,2017-07-25,209.7,206.5,211.05,206.35,32930000,0.0204
+BARC,2017-07-24,205.5,204.45,207.88,203.37,45890000,0.0022
+BARC,2017-07-21,205.05,207.6,207.85,203.8,31190000,-0.0151
+BARC,2017-07-20,208.2,206.8,208.85,205.05,26480000,0.0092
+BARC,2017-07-19,206.3,205.85,206.65,204.15,32840000,0.0061
+BARC,2017-07-18,205.05,208.5,209.25,204.55,32390000,-0.0191
+BARC,2017-07-17,209.05,208.95,209.8,207.03,15960000,0.0026
+BARC,2017-07-14,208.5,212,212.63,207.35,47490000,-0.0133
+BARC,2017-07-13,211.3,210.5,213.15,208.5,49330000,0.0159
+BARC,2017-07-12,208,206.55,210.2,206,29160000,0.0109
+BARC,2017-07-11,205.75,208.3,208.95,205.18,19800000,-0.0094
+BARC,2017-07-10,207.7,209.35,210,206.36,24280000,-0.0022
+BARC,2017-07-07,208.15,209,209.55,206.5,27770000,-0.0048
+BARC,2017-07-06,209.15,205.65,210,203.65,36320000,0.0242
+BARC,2017-07-05,204.2,207.3,207.3,203.44,37020000,-0.0133
+BARC,2017-07-04,206.95,206,209.35,205.3,28410000,-0.0005
+BARC,2017-07-03,207.05,203.55,207.6,203.55,32200000,0.0212
+BARC,2017-06-30,202.75,205.95,207.15,202,36700000,-0.0134
+BARC,2017-06-29,205.5,205.55,210.35,205.1,71930000,0.0101
+BARC,2017-06-28,203.45,201.95,204.7,200.9,45040000,0.0032
+BARC,2017-06-27,202.8,200.35,203.9,199.7,42130000,0.0145
+BARC,2017-06-26,199.9,198.35,202.1,197.45,65900000,0.0119
+BARC,2017-06-23,197.55,195.9,198.9,194.4,53720000,0.0079
+BARC,2017-06-22,196,199.85,199.85,195.45,57160000,-0.0207
+BARC,2017-06-21,200.15,201.9,202.3,199.7,39140000,-0.0131
+BARC,2017-06-20,202.8,206.3,207.2,202.79,30510000,-0.0191
+BARC,2017-06-19,206.75,204.5,207.4,204.15,22160000,0.0172
+BARC,2017-06-16,203.25,203.85,206.3,201.7,63710000,0.0005
+BARC,2017-06-15,203.15,203.6,203.8,200.8,38260000,-0.0017
+BARC,2017-06-14,203.5,206.95,208.2,203.5,71340000,-0.0136
+BARC,2017-06-13,206.3,206.65,208.3,205.65,37320000,0.0051
+BARC,2017-06-12,205.25,206.05,207.64,204.2,34770000,-0.0065
+BARC,2017-06-09,206.6,203.5,207.55,202.1,76340000,0.0058
+BARC,2017-06-08,205.4,209.15,209.15,202.3,60510000,-0.0132
+BARC,2017-06-07,208.15,209.9,213.95,208.05,46410000,-0.0064
+BARC,2017-06-06,209.5,210.85,211.6,208.9,29430000,-0.0104
+BARC,2017-06-05,211.7,211.15,211.9,209.55,22630000,0.0038
+BARC,2017-06-02,210.9,212.55,214.45,210.47,35740000,-0.0009
+BARC,2017-06-01,211.1,211.1,214.56,208.1,49420000,0.0052
+BARC,2017-05-31,210,209.2,215.41,206.6,81770000,0.0038
+BARC,2017-05-30,209.2,210.5,210.7,208.3,38760000,-0.0116
+BARC,2017-05-26,211.65,213.5,213.75,209.59,35120000,-0.0112
+BARC,2017-05-25,214.05,216.7,217.1,212.95,21550000,-0.0111
+BARC,2017-05-24,216.45,214.3,216.72,213.2,42990000,0.0103
+BARC,2017-05-23,214.25,213.95,217.25,213.65,42020000,0.0028
+BARC,2017-05-22,213.65,214.6,216.1,212.68,30490000,-0.0002
+BARC,2017-05-19,213.7,213.55,214.15,210.14,53990000,0.0068
+BARC,2017-05-18,212.25,208.1,213.15,205.1,59770000,0.0131
+BARC,2017-05-17,209.5,213,213.3,208.6,42140000,-0.0099
+BARC,2017-05-16,211.6,211.3,213.25,209.2,33850000,0.0047
+BARC,2017-05-15,210.6,206.7,210.9,205.5,56070000,0.0228
+BARC,2017-05-12,205.9,206.05,206.46,204.75,31450000,-0.0031
+BARC,2017-05-11,206.55,210.9,210.9,205.65,37450000,-0.0162
+BARC,2017-05-10,209.95,206,210.4,205.5,44370000,0.0226
+BARC,2017-05-09,205.3,205.8,207.15,204.82,32350000,0.002
+BARC,2017-05-08,204.9,206.7,209.35,204.5,50190000,-0.007
+BARC,2017-05-05,206.35,207.75,209.9,205.75,62980000,-0.026
+BARC,2017-05-04,211.85,209.95,212.1,207.95,43230000,0.0139
+BARC,2017-05-03,208.95,206,209.95,205.8,43860000,-0.0043
+BARC,2017-05-02,209.85,209.95,211.7,207.2,80130000,-0.0113
+BARC,2017-04-28,212.25,213,218.09,207.75,100210000,-0.0522
+BARC,2017-04-27,223.95,223.15,225.15,223.15,63120000,-0.0031
+BARC,2017-04-26,224.65,222.8,225.5,220.1,42550000,0.0083
+BARC,2017-04-25,222.8,218.7,223.4,217.7,45530000,0.0164
+BARC,2017-04-24,219.2,215.65,220.15,213.63,66280000,0.0541
+BARC,2017-04-21,207.95,207.3,209.4,205.89,39870000,0.001
+BARC,2017-04-20,207.75,207.65,209.4,206.1,41230000,-0.0036
+BARC,2017-04-19,208.5,206.4,209.9,206.4,42460000,0.0058
+BARC,2017-04-18,207.3,213,213,205.6,57570000,-0.0252
+BARC,2017-04-13,212.65,213.75,213.75,210.1,42540000,-0.0049
+BARC,2017-04-12,213.7,215.8,218.11,213.5,32600000,-0.006
+BARC,2017-04-11,215,216.3,217.61,213.7,38040000,-0.0056
+BARC,2017-04-10,216.2,215.5,216.85,212.75,30840000,0.0042
+BARC,2017-04-07,215.3,214.65,215.65,213.73,40200000,-0.0051
+BARC,2017-04-06,216.4,216.65,217.3,213.6,47950000,-0.0101
+BARC,2017-04-05,218.6,218.65,219.92,215.8,46980000,0.0039
+BARC,2017-04-04,217.75,221.15,223,216.7,49440000,-0.0167
+BARC,2017-04-03,221.45,225.05,225.25,220.4,33000000,-0.0162
+BARC,2017-03-31,225.1,227.8,227.95,225.09,49540000,-0.0129
+BARC,2017-03-30,228.05,226.9,228.45,224.7,42920000,0.0033
+BARC,2017-03-29,227.3,228.55,228.96,224.95,26700000,-0.0035
+BARC,2017-03-28,228.1,226.15,228.4,224,37040000,0.0174
+BARC,2017-03-27,224.2,224,229.95,220.9,41590000,-0.0121
+BARC,2017-03-24,226.95,226.15,227.75,224.72,40200000,0.0136
+BARC,2017-03-23,223.9,225.2,225.5,222.95,34950000,-0.0029
+BARC,2017-03-22,224.55,228.05,229.44,221.94,79060000,-0.0237
+BARC,2017-03-21,230,229.5,233.24,227.45,44730000,0.0074
+BARC,2017-03-20,228.3,229.35,230.75,227.85,23590000,-0.0091
+BARC,2017-03-17,230.4,235,235.35,229.09,84750000,0.0041
+BARC,2017-03-16,229.45,229.15,230.2,227.6,51170000,0.0086
+BARC,2017-03-15,227.5,226.65,228.8,225.65,44730000,0.0042
+BARC,2017-03-14,226.55,230.5,230.5,225.95,46120000,-0.0159
+BARC,2017-03-13,230.2,232,232,229,31660000,-0.0071
+BARC,2017-03-10,231.85,232.4,234.15,230.85,40510000,-0.0015
+BARC,2017-03-09,232.2,231,233.5,230,41820000,-0.0004
+BARC,2017-03-08,232.3,226.05,233.7,225.95,52650000,0.0231
+BARC,2017-03-07,227.05,227.3,228.65,226.1,35210000,0.0004
+BARC,2017-03-06,226.95,228.8,229.95,226.9,32590000,-0.0192
+BARC,2017-03-03,231.4,225.75,231.8,225.25,45730000,0.0083
+BARC,2017-03-02,229.5,230.4,235.15,229.1,58170000,-0.0146
+BARC,2017-03-01,232.9,228.1,233.4,224.58,60050000,0.0283
+BARC,2017-02-28,226.5,224.5,227.45,222.75,68090000,0.0067
+BARC,2017-02-27,225,225,228.55,224.1,148910000,-0.004
+BARC,2017-02-24,225.9,229.45,238.82,221.97,48160000,-0.0138
+BARC,2017-02-23,229.05,240,244.4,224.75,106320000,-0.0259
+BARC,2017-02-22,235.15,238,240.2,233.2,43800000,-0.0034
+BARC,2017-02-21,235.95,235.85,237.55,233.5,28240000,-0.0065
+BARC,2017-02-20,237.5,237.8,240.02,236.96,42950000,0.0021
+BARC,2017-02-17,237,237.1,237.21,233.55,39370000,-0.0042
+BARC,2017-02-16,238,238.75,240.7,237.31,33110000,-0.0052
+BARC,2017-02-15,239.25,236,241,234.74,56440000,0.017
+BARC,2017-02-14,235.25,231.2,236.6,230.7,42460000,0.0125
+BARC,2017-02-13,232.35,228.7,233.35,228.25,44120000,0.0162
+BARC,2017-02-10,228.65,231.05,231.35,226.6,37180000,-0.0039
+BARC,2017-02-09,229.55,226,230.2,225.65,35190000,0.0204
+BARC,2017-02-08,224.95,225.65,227.8,221.1,42090000,-0.0049
+BARC,2017-02-07,226.05,226.6,229.15,225.45,33810000,-0.0059
+BARC,2017-02-06,227.4,229.5,233.35,227.35,42400000,-0.0063
+BARC,2017-02-03,228.85,222.5,230.15,221.3,47120000,0.0339
+BARC,2017-02-02,221.35,223.9,224.7,220.2,43880000,-0.0034
+BARC,2017-02-01,222.1,221.75,223.95,219.95,33580000,0.0121
+BARC,2017-01-31,219.45,222.8,226.05,219.1,48520000,-0.0177
+BARC,2017-01-30,223.4,227.6,228.1,222.8,68390000,-0.0312
+BARC,2017-01-27,230.6,231.85,234.58,228.45,28720000,-0.0075
+BARC,2017-01-26,232.35,232,236.18,231.6,57990000,0.0065
+BARC,2017-01-25,230.85,230.05,233,230.05,50380000,0.0096
+BARC,2017-01-24,228.65,225.8,229.4,225.75,36570000,0.0185
+BARC,2017-01-23,224.5,225.25,225.3,222.15,28780000,-0.0128
+BARC,2017-01-20,227.4,228,229.45,226.4,54430000,-0.0039
+BARC,2017-01-19,228.3,229.3,235.02,226.8,37890000,0.0031
+BARC,2017-01-18,227.6,231.35,235.02,226.25,45930000,-0.0173
+BARC,2017-01-17,231.6,229,235.55,229,48510000,0.0022
+BARC,2017-01-16,231.1,233.5,233.5,229.2,28320000,-0.0176
+BARC,2017-01-13,235.25,231.05,236.15,231.05,39880000,0.0129
+BARC,2017-01-12,232.25,232.8,235.05,231.7,29340000,-0.0083
+BARC,2017-01-11,234.2,236.55,237.5,231.75,36790000,-0.0087
+BARC,2017-01-10,236.25,233.65,237.3,230.05,33040000,0.0094
+BARC,2017-01-09,234.05,239,240,232.55,32820000,-0.0051
+BARC,2017-01-06,235.25,231.75,235.95,231.5,30380000,0.0116
+BARC,2017-01-05,232.55,234.5,236.9,230.85,37240000,-0.0104
+BARC,2017-01-04,235,233.45,235,231.17,31190000,0.0134
+BARC,2017-01-03,231.9,226.1,234.55,224.8,55860000,0.0378
+BARC,2016-12-30,223.45,221.35,223.45,220.08,17230000,0.0049
+BARC,2016-12-29,222.35,222.95,223.65,220.5,23280000,-0.0107
+BARC,2016-12-28,224.75,225.5,226.05,223.5,26680000,-0.0009
+BARC,2016-12-23,224.95,226.25,227.4,223.2,13410000,-0.009
+BARC,2016-12-22,227,227.95,229.8,225.6,20670000,-0.0077
+BARC,2016-12-21,228.75,227.25,229.3,225.5,44200000,0.0048
+BARC,2016-12-20,227.65,222.55,227.75,221.62,31050000,0.0252
+BARC,2016-12-19,222.05,227.15,227.31,221.25,39920000,-0.0267
+BARC,2016-12-16,228.15,229.9,230.15,226.79,55550000,-0.0057
+BARC,2016-12-15,229.45,221.25,230.25,221.25,61960000,0.0347
+BARC,2016-12-14,221.75,227.9,228.25,221.75,69590000,-0.0363
+BARC,2016-12-13,230.1,227.85,231.35,225.99,46290000,0.0112
+BARC,2016-12-12,227.55,232.5,234.2,227.03,57170000,-0.0238
+BARC,2016-12-09,233.1,237,238.35,230.55,57370000,-0.0247
+BARC,2016-12-08,239,235.5,240.2,233.68,59810000,0.0177
+BARC,2016-12-07,234.85,229,235.72,225.31,63240000,0.0357
+BARC,2016-12-06,226.75,215.75,227.27,212.63,65140000,0.0459
+BARC,2016-12-05,216.8,210.8,220.45,210.5,51000000,0.0181
+BARC,2016-12-02,212.95,217.7,217.7,211.1,58290000,-0.0278
+BARC,2016-12-01,219.05,215,219.25,214.45,44970000,0.0144
+BARC,2016-11-30,215.95,213.45,216.9,211.85,47860000,0.0079
+BARC,2016-11-29,214.25,214,216.5,210.85,42380000,0.0111
+BARC,2016-11-28,211.9,214.05,214.25,210.35,40370000,-0.0167
+BARC,2016-11-25,215.5,215.45,216.5,214.1,27080000,0.0002
+BARC,2016-11-24,215.45,214.05,215.6,211.75,31700000,0.0098
+BARC,2016-11-23,213.35,212.3,214.85,209.4,33810000,0.0047
+BARC,2016-11-22,212.35,212.35,214.8,211.3,38660000,0.0083
+BARC,2016-11-21,210.6,213,213.15,209.9,39010000,-0.0078
+BARC,2016-11-18,212.25,213.55,214.6,209.6,51290000,-0.0021
+BARC,2016-11-17,212.7,207.5,212.85,205.9,46970000,0.0148
+BARC,2016-11-16,209.6,211,214.4,208.49,49870000,-0.0109
+BARC,2016-11-15,211.9,213.35,214.1,208.9,61610000,-0.0019
+BARC,2016-11-14,212.3,205,212.77,204.2,90330000,0.0523
+BARC,2016-11-11,201.75,200.85,205,198.4,69880000,0.0032
+BARC,2016-11-10,201.1,197,205,186.31,124760000,0.0425
+BARC,2016-11-09,192.9,178.45,193.05,175.46,92520000,0.0374
+BARC,2016-11-08,185.95,184.05,186.47,182.7,28270000,0.004
+BARC,2016-11-07,185.2,184.1,185.45,182.4,32900000,0.0212
+BARC,2016-11-04,181.35,183.2,186.46,179.74,59160000,-0.0213
+BARC,2016-11-03,185.3,181.75,190.1,180.15,55980000,0.0179
+BARC,2016-11-02,182.05,184.7,184.9,181.5,48580000,-0.0249
+BARC,2016-11-01,186.7,189.3,190.05,186.3,42840000,-0.0189
+BARC,2016-10-31,190.3,190.2,191.7,188.9,41990000,-0.0052
+BARC,2016-10-28,191.3,189.75,193,185.31,60930000,0.0042
+BARC,2016-10-27,190.5,184.8,192,179.25,89860000,0.0479
+BARC,2016-10-26,181.8,183,183.8,179.8,45200000,-0.0103
+BARC,2016-10-25,183.7,183.45,185.7,181.65,38930000,0.0011
+BARC,2016-10-24,183.5,183.1,185.45,182.95,51470000,0.0016
+BARC,2016-10-21,183.2,183.1,184.7,182.07,54570000,0.0005
+BARC,2016-10-20,183.1,178.1,183.8,178,76150000,0.0321
+BARC,2016-10-19,177.4,175,178.65,174.4,50780000,0.0195
+BARC,2016-10-18,174,169.75,174.35,169.75,40790000,0.0262
+BARC,2016-10-17,169.55,168.85,171.35,168.45,31740000,-0.0035
+BARC,2016-10-14,170.15,166.65,173.15,166.65,101590000,0.0219
+BARC,2016-10-13,166.5,167.05,168.45,164.4,48690000,-0.0116
+BARC,2016-10-12,168.45,172.25,173.15,168.25,64960000,-0.0229
+BARC,2016-10-11,172.4,171.75,172.95,170.3,72610000,0.0006
+BARC,2016-10-10,172.3,173.25,173.8,168.4,42400000,-0.0075
+BARC,2016-10-07,173.6,173.65,175.3,170.45,59270000,-0.0037
+BARC,2016-10-06,174.25,173,175.35,173,59080000,0.0104
+BARC,2016-10-05,172.45,169,172.7,168.45,47890000,0.0189
+BARC,2016-10-04,169.25,169.2,171.55,168.5,84250000,0.0062
+BARC,2016-10-03,168.2,167.75,168.4,165.45,36010000,0.0024
+BARC,2016-09-30,167.8,162.9,167.8,155.95,118370000,0.003
+BARC,2016-09-29,167.3,168.25,168.7,166.65,28010000,0.0072
+BARC,2016-09-28,166.1,166,168.5,165.6,46020000,0.0009
+BARC,2016-09-27,165.95,169.25,172.4,164.45,77440000,-0.0128
+BARC,2016-09-26,168.1,169.1,171,165.8,53270000,-0.0193
+BARC,2016-09-23,171.4,172.45,172.45,170.54,33300000,-0.0104
+BARC,2016-09-22,173.2,172.85,174.42,170.35,34100000,0.0093
+BARC,2016-09-21,171.6,172.6,173.9,170.5,49070000,0.0309
+BARC,2016-09-20,166.45,165.4,167.45,163.97,36300000,-0.0033
+BARC,2016-09-19,167,167,168.3,165.2,35770000,0.014
+BARC,2016-09-16,164.7,167.8,167.85,164.03,113850000,-0.0283
+BARC,2016-09-15,169.5,169.25,171.1,167.97,43960000,-0.0047
+BARC,2016-09-14,170.3,171.6,171.9,168.8,36930000,-0.0018
+BARC,2016-09-13,170.6,170.5,171.7,168.25,69160000,0.0032
+BARC,2016-09-12,170.05,171.3,172.45,167.5,49030000,-0.0269
+BARC,2016-09-09,174.75,172.95,177.3,172.05,46750000,0.0089
+BARC,2016-09-08,173.2,169.75,176.11,168.4,42830000,0.0203
+BARC,2016-09-07,169.75,166.95,170.2,164.75,39980000,0.0003
+BARC,2016-09-06,169.7,172.8,173.65,169.2,33800000,-0.0205
+BARC,2016-09-05,173.25,174.4,174.85,171.65,28960000,-0.006
+BARC,2016-09-02,174.3,173.1,175.5,169.02,65880000,0.016
+BARC,2016-09-01,171.55,173.25,177.4,169.75,52700000,-0.0041
+BARC,2016-08-31,172.25,169.45,175,169.2,60950000,0.0183
+BARC,2016-08-30,169.15,165,169.7,165,53660000,0.019
+BARC,2016-08-26,166,163.6,166.55,163.15,27100000,0.01
+BARC,2016-08-25,164.35,165.75,166.8,163.75,28200000,-0.0132
+BARC,2016-08-24,166.55,163.1,168.05,162.3,40000000,0.0118
+BARC,2016-08-23,164.6,161.35,165.6,160.95,41300000,0.0284
+BARC,2016-08-22,160.05,161.05,163.24,159.2,25380000,-0.0019
+BARC,2016-08-19,160.35,160.65,161.25,158.48,30840000,-0.0019
+BARC,2016-08-18,160.65,160.65,161.9,159.35,38060000,0.0031
+BARC,2016-08-17,160.15,163,163.75,158.9,72190000,-0.0099
+BARC,2016-08-16,161.75,162.25,163.85,161.25,29770000,-0.011
+BARC,2016-08-15,163.55,164.6,165.65,163.06,24270000,0.0009
+BARC,2016-08-12,163.4,163,166.1,163,31540000,0.0009
+BARC,2016-08-11,163.25,162.05,163.25,160.02,40040000,-0.0027
+BARC,2016-08-10,163.7,160.05,164.3,159.8,44130000,0.0155
+BARC,2016-08-09,161.2,156.95,162.9,156,69720000,0.0241
+BARC,2016-08-08,157.4,157,158.2,155.07,57760000,0.0355
+BARC,2016-08-05,152,148.9,152.65,148.35,39400000,0.0212
+BARC,2016-08-04,148.85,148.8,152,148.2,57120000,0.0037
+BARC,2016-08-03,148.3,146.35,149.65,145.25,54390000,0.0158
+BARC,2016-08-02,146,150.65,152.1,145.8,48220000,-0.0357
+BARC,2016-08-01,151.4,157,157.25,149.7,61710000,-0.0204
+BARC,2016-07-29,154.55,150.45,159.85,147.14,124280000,0.0549
+BARC,2016-07-28,146.5,150,150.96,145.85,47310000,-0.0217
+BARC,2016-07-27,149.75,150,150.95,147.72,40430000,0.005
+BARC,2016-07-26,149,150.5,152,148.17,43790000,-0.0132
+BARC,2016-07-25,151,151.35,151.8,149.1,27670000,-0.0053
+BARC,2016-07-22,151.8,151.25,153.25,150.15,30040000,-0.0007
+BARC,2016-07-21,151.9,149.15,153.5,149.15,45130000,0.0063
+BARC,2016-07-20,150.95,150,152,148.5,40320000,0.0037
+BARC,2016-07-19,150.4,150.3,152.25,147.4,36150000,-0.0036
+BARC,2016-07-18,150.95,150.65,152.2,148.95,41000000,0.0077
+BARC,2016-07-15,149.8,146.65,152.6,146.5,75230000,0.0122
+BARC,2016-07-14,148,146.85,150.8,144.95,66590000,0.02
+BARC,2016-07-13,145.1,147.9,151.25,144.13,82860000,-0.0232
+BARC,2016-07-12,148.55,146,152.35,144.7,74780000,0.0217
+BARC,2016-07-11,145.4,142,146.4,139.7,65190000,0.0442
+BARC,2016-07-08,139.25,134.55,141.9,131.71,50450000,0.0334
+BARC,2016-07-07,134.75,132.9,137.6,132.7,46920000,0.0235
+BARC,2016-07-06,131.65,134.05,136.75,130.15,87280000,-0.0309
+BARC,2016-07-05,135.85,136.25,139.35,134.4,70970000,-0.0051
+BARC,2016-07-04,136.55,140.75,141.55,135.75,42450000,-0.0246
+BARC,2016-07-01,140,140.65,143.3,135.45,91070000,0.0101
+BARC,2016-06-30,138.6,138,139.35,134.35,101250000,0.0047
+BARC,2016-06-29,137.95,138,138.35,132.9,119340000,0.049
+BARC,2016-06-28,131.5,134.95,137.6,125.03,160740000,0.0338
+BARC,2016-06-27,127.2,148,155.65,121.1,326080000,-0.1735
+BARC,2016-06-24,153.9,131,166.95,131,345320000,-0.1768
+BARC,2016-06-23,186.95,182.95,187.45,181.05,69330000,0.0272
+BARC,2016-06-22,182,180.05,184.8,178.25,59550000,0.0091
+BARC,2016-06-21,180.35,176.75,181.18,175.4,50320000,0.0198
+BARC,2016-06-20,176.85,172.9,177.64,171.9,63970000,0.067
+BARC,2016-06-17,165.75,161.2,166.75,160.15,87700000,0.0457
+BARC,2016-06-16,158.5,157.75,160.34,155.78,41710000,-0.0152
+BARC,2016-06-15,160.95,161.95,164.29,160.3,45200000,0.0056
+BARC,2016-06-14,160.05,161.15,162.55,159.3,63320000,-0.0309
+BARC,2016-06-13,165.15,167,167.55,163.55,41060000,-0.0251
+BARC,2016-06-10,169.4,175.7,175.7,168.45,44750000,-0.0378
+BARC,2016-06-09,176.05,177.85,178.4,175.4,30090000,-0.0112
+BARC,2016-06-08,178.05,179.05,180,176.9,30380000,-0.0122
+BARC,2016-06-07,180.25,181.35,183.1,178.95,24460000,0.0008
+BARC,2016-06-06,180.1,179.5,182.55,178.75,38200000,0.0025
+BARC,2016-06-03,179.65,181.95,183.4,177.25,29560000,-0.0042
+BARC,2016-06-02,180.4,180.45,185.05,180.1,40060000,0.0025
+BARC,2016-06-01,179.95,182,182.05,177.15,42810000,-0.0134
+BARC,2016-05-31,182.4,186.55,188.15,181.53,47910000,-0.0204
+BARC,2016-05-27,186.2,185.25,187.3,184.75,28500000,0.0076
+BARC,2016-05-26,184.8,186.9,186.9,182.8,44430000,-0.0051
+BARC,2016-05-25,185.75,180.7,186.7,180.45,60330000,0.024
+BARC,2016-05-24,181.4,173.55,182.05,172.1,43280000,0.0324
+BARC,2016-05-23,175.7,175.6,178.55,174.18,37950000,-0.0009
+BARC,2016-05-20,175.85,173.15,175.95,172.9,45440000,0.0305
+BARC,2016-05-19,170.65,170.25,175.25,169.65,47210000,0.0015
+BARC,2016-05-18,170.4,162.95,170.75,162.36,51460000,0.0374
+BARC,2016-05-17,164.25,163.7,166.8,162,34180000,0.0046
+BARC,2016-05-16,163.5,164,164.3,162.45,25220000,-0.0112
+BARC,2016-05-13,165.35,161.85,165.65,160.6,35780000,0.0154
+BARC,2016-05-12,162.85,162.75,165.55,161.8,48760000,-0.0046
+BARC,2016-05-11,163.6,163.25,164.55,160,29930000,0.0018
+BARC,2016-05-10,163.3,159.2,164.08,159.2,39800000,0.0306
+BARC,2016-05-09,158.45,163.45,163.9,158,35740000,-0.0219
+BARC,2016-05-06,162,159.95,163.25,157.85,33170000,0.0065
+BARC,2016-05-05,160.95,162.65,164.25,160.4,31730000,-0.0092
+BARC,2016-05-04,162.45,164.45,165.55,160.25,45950000,-0.014
+BARC,2016-05-03,164.75,171.75,172.45,164.55,57210000,-0.0394
+BARC,2016-04-29,171.5,171.8,174.85,171.25,64450000,-0.0166
+BARC,2016-04-28,174.4,172.2,175,171.1,47600000,-0.0023
+BARC,2016-04-27,174.8,180.25,182,172.55,63780000,0.0049
+BARC,2016-04-26,173.95,171.4,174.32,169.5,51460000,0.0211
+BARC,2016-04-25,170.35,171.1,173.6,169.95,63130000,-0.0067
+BARC,2016-04-22,171.5,170.5,172.81,169.71,29760000,-0.0026
+BARC,2016-04-21,171.95,172,173.9,170.35,49170000,0.0047
+BARC,2016-04-20,171.15,167,171.81,165.98,40850000,0.02
+BARC,2016-04-19,167.8,168.15,172.31,167.2,39980000,0.0006
+BARC,2016-04-18,167.7,164.5,169.15,162.6,35920000,0.0048
+BARC,2016-04-15,166.9,168.35,170.1,166.7,52760000,-0.0124
+BARC,2016-04-14,169,166.9,169.05,162.58,56250000,0.0132
+BARC,2016-04-13,166.8,157.7,166.8,157.41,70890000,0.0716
+BARC,2016-04-12,155.65,154.05,156.75,152.55,40380000,0.014
+BARC,2016-04-11,153.5,150.35,155.2,149.4,35910000,0.0186
+BARC,2016-04-08,150.7,147.3,151.75,147.25,45940000,0.0245
+BARC,2016-04-07,147.1,149.6,150.35,146.55,37750000,-0.0164
+BARC,2016-04-06,149.55,147.65,150.52,146.9,59750000,0.0201
+BARC,2016-04-05,146.6,148.25,148.7,143.91,77810000,-0.0243
+BARC,2016-04-04,150.25,149.4,151.1,148.35,32140000,0.0017
+BARC,2016-04-01,150,148.8,151.64,146.55,42030000,0
+BARC,2016-03-31,150,151.35,152.35,148.3,55800000,-0.0109
+BARC,2016-03-30,151.65,152.6,152.93,151.05,67780000,0.0043
+BARC,2016-03-29,151,154.05,156.51,149.85,43120000,-0.0105
+BARC,2016-03-24,152.6,155.1,156.55,152.6,46020000,-0.0246
+BARC,2016-03-23,156.45,157.45,159.2,155.65,51460000,-0.0048
+BARC,2016-03-22,157.2,159.45,159.65,154.8,59750000,-0.0206
+BARC,2016-03-21,160.5,161.95,163.35,160.15,32710000,-0.0105
+BARC,2016-03-18,162.2,160,163.65,160,59920000,0.01
+BARC,2016-03-17,160.6,165.25,165.8,159.35,69300000,-0.0207
+BARC,2016-03-16,164,163,165.4,162.9,49480000,0.0028
+BARC,2016-03-15,163.55,162.2,164.85,161.35,36620000,0.0018
+BARC,2016-03-14,163.25,166.6,167.85,162.62,37860000,-0.0166
+BARC,2016-03-11,166,162.85,170.5,162.4,47570000,0.0381
+BARC,2016-03-10,159.9,164.7,171.89,159.9,66160000,-0.0493
+BARC,2016-03-09,168.2,170.95,173.07,167.4,40940000,-0.0221
+BARC,2016-03-08,172,172.65,175.4,170.1,75450000,-0.0098
+BARC,2016-03-07,173.7,173.1,173.92,165,40710000,-0.0034
+BARC,2016-03-04,174.3,166.05,174.82,165.49,77680000,0.0481
+BARC,2016-03-03,166.3,164.1,167.12,162.9,68700000,0.024
+BARC,2016-03-02,162.4,159.75,162.6,155.92,85970000,0.0272
+BARC,2016-03-01,158.1,166.05,169.15,152.8,143830000,-0.0811
+BARC,2016-02-29,172.05,167.85,172.91,166.12,60960000,0.0174
+BARC,2016-02-26,169.1,166.35,169.99,162.9,56160000,0.0258
+BARC,2016-02-25,164.85,159.2,165.35,158.79,53040000,0.0517
+BARC,2016-02-24,156.75,161.15,162,155.25,40250000,-0.0297
+BARC,2016-02-23,161.55,163.3,167.7,160.9,38130000,-0.0218
+BARC,2016-02-22,165.15,162.8,165.75,160.44,30860000,0.0213
+BARC,2016-02-19,161.7,160.5,164.75,160.35,49240000,-0.0003
+BARC,2016-02-18,161.75,169.35,169.5,160.74,59120000,-0.0381
+BARC,2016-02-17,168.15,161.7,168.76,161,46170000,0.0415
+BARC,2016-02-16,161.45,161.75,162.65,155.6,40950000,0.0044
+BARC,2016-02-15,160.75,162,163.3,159.4,41170000,0.0226
+BARC,2016-02-12,157.2,150.75,157.2,150.3,65050000,0.0632
+BARC,2016-02-11,147.85,157.3,157.7,147.75,88020000,-0.0701
+BARC,2016-02-10,159,156.8,161.95,156.5,82270000,0.0176
+BARC,2016-02-09,156.25,163.15,165.7,154.3,69830000,-0.0467
+BARC,2016-02-08,163.9,177.85,177.85,163.6,61110000,-0.0534
+BARC,2016-02-05,173.15,174.45,175.05,169.65,48970000,-0.0029
+BARC,2016-02-04,173.65,167.7,175.8,167.05,80580000,0.0486
+BARC,2016-02-03,165.6,172.3,172.9,163.5,75110000,-0.0469
+BARC,2016-02-02,173.75,182.35,183.04,172.7,45400000,-0.0495
+BARC,2016-02-01,182.8,188.9,188.9,180.9,38830000,-0.0172
+BARC,2016-01-29,186,181.35,186,180.55,57840000,0.0426
+BARC,2016-01-28,178.4,181,183.75,176.5,36740000,-0.0187
+BARC,2016-01-27,181.8,182.5,182.5,178.25,40890000,-0.0066
+BARC,2016-01-26,183,178.5,183.8,175.15,60930000,0.0063
+BARC,2016-01-25,181.85,191.9,192.25,181.35,48650000,-0.0467
+BARC,2016-01-22,190.75,190.95,192.95,188.2,50100000,0.0247
+BARC,2016-01-21,186.15,182,186.6,179.99,65100000,0.0225
+BARC,2016-01-20,182.05,185.9,186,179.9,52320000,-0.0413
+BARC,2016-01-19,189.9,190,193.6,187.93,35140000,0.012
+BARC,2016-01-18,187.65,191.3,198,185.85,37830000,-0.0216
+BARC,2016-01-15,191.8,196.45,198.85,190.97,49770000,-0.0298
+BARC,2016-01-14,197.7,198.25,200.15,192.52,57100000,-0.0198
+BARC,2016-01-13,201.7,204.35,205.8,200.34,41350000,-0.0032
+BARC,2016-01-12,202.35,201,204.95,199.77,31440000,0.0133
+BARC,2016-01-11,199.7,200,203.35,199.4,45120000,-0.0022
+BARC,2016-01-08,200.15,206,208.65,200.15,42510000,-0.0263
+BARC,2016-01-07,205.55,206.6,208.85,201.6,41970000,-0.0293
+BARC,2016-01-06,211.75,214.9,214.9,209.85,26040000,-0.0163
+BARC,2016-01-05,215.25,214.85,217.6,212.05,20470000,0.0047
+BARC,2016-01-04,214.25,216.35,217,212.65,28330000,-0.0212
+BARC,2015-12-31,218.9,220,220,217.55,5180000,-0.0082
+BARC,2015-12-30,220.7,222.8,223,219.1,15510000,-0.0085
+BARC,2015-12-29,222.6,221.7,224.85,221.35,17020000,0.0041
+BARC,2015-12-24,221.7,222.9,223.8,220.55,5580000,-0.0027
+BARC,2015-12-23,222.3,220.7,223.05,219.4,20860000,0.0151
+BARC,2015-12-22,219,218.55,221.28,217.71,18440000,0.012
+BARC,2015-12-21,216.4,216.3,220.7,215.75,22810000,-0.0055
+BARC,2015-12-18,217.6,216.05,221.9,216.05,54980000,-0.0053
+BARC,2015-12-17,218.75,219.85,220.7,217.72,29170000,0.0139
+BARC,2015-12-16,215.75,216.3,217.45,213.75,25340000,0.0044
+BARC,2015-12-15,214.8,211.15,216.4,210.96,31560000,0.0273
+BARC,2015-12-14,209.1,213.85,214.75,209.05,42070000,-0.0099
+BARC,2015-12-11,211.2,217.95,218.3,209.38,48590000,-0.0312
+BARC,2015-12-10,218,220.65,223.4,216.65,35440000,-0.0178
+BARC,2015-12-09,221.95,222,225.25,219.6,27510000,-0.0007
+BARC,2015-12-08,222.1,227.35,228.05,221.6,28840000,-0.0259
+BARC,2015-12-07,228,231.85,232.25,227,19530000,-0.007
+BARC,2015-12-04,229.6,234.41,234.41,227.3,28700000,-0.003
+BARC,2015-12-03,230.3,235.1,238.1,230.3,41230000,-0.019
+BARC,2015-12-02,234.75,234.5,236.22,233.7,32690000,0.0054
+BARC,2015-12-01,233.5,228.5,234.55,227,68770000,0.0461
+BARC,2015-11-30,223.2,223.5,224.5,221.5,27500000,-0.0049
+BARC,2015-11-27,224.3,223.9,226.03,223.1,15830000,-0.004
+BARC,2015-11-26,225.2,222.05,225.7,221.25,21190000,0.0167
+BARC,2015-11-25,221.5,220.95,222.9,218.7,33440000,0.0066
+BARC,2015-11-24,220.05,219.5,220.55,215.4,40260000,-0.0023
+BARC,2015-11-23,220.55,220.5,222.95,218.14,28480000,-0.0061
+BARC,2015-11-20,221.9,229.5,230.25,221.3,58490000,-0.035
+BARC,2015-11-19,229.95,229.5,231.55,227.45,28450000,0.009
+BARC,2015-11-18,227.9,226,227.9,225.7,21170000,0.002
+BARC,2015-11-17,227.45,226.55,229,225.6,32220000,0.0136
+BARC,2015-11-16,224.4,223,225.45,222.38,25010000,-0.0031
+BARC,2015-11-13,225.1,225,226.55,223.15,40150000,-0.0027
+BARC,2015-11-12,225.7,231.7,232.15,225.25,41600000,-0.0276
+BARC,2015-11-11,232.1,231.85,234.9,229.4,25900000,0.0065
+BARC,2015-11-10,230.6,235.55,235.57,229.4,33510000,-0.0147
+BARC,2015-11-09,234.05,235,238.45,233.95,41310000,0.0071
+BARC,2015-11-06,232.4,228.75,233.6,226.7,54790000,0.0186
+BARC,2015-11-05,228.15,231.5,232.1,227.78,40420000,-0.0181
+BARC,2015-11-04,232.35,233.7,234.25,232.1,40620000,-0.0049
+BARC,2015-11-03,233.5,235.95,236.31,231.75,44070000,-0.0108
+BARC,2015-11-02,236.05,230.4,237.81,229.75,49310000,0.0175
+BARC,2015-10-30,232,234,236.34,230.7,60170000,-0.0221
+BARC,2015-10-29,237.25,246,249,235.85,86340000,-0.0628
+BARC,2015-10-28,253.15,250.85,253.85,247.15,24340000,0.0092
+BARC,2015-10-27,250.85,250.2,252.48,249.49,23320000,-0.0004
+BARC,2015-10-26,250.95,252,253.1,250.35,19330000,-0.0012
+BARC,2015-10-23,251.25,252.95,254.26,250.87,34710000,0.0024
+BARC,2015-10-22,250.65,247.5,251.68,246.25,25940000,0.0105
+BARC,2015-10-21,248.05,253.3,253.35,246.1,40000000,-0.018
+BARC,2015-10-20,252.6,255,255.75,251.95,25400000,-0.0081
+BARC,2015-10-19,254.65,251.5,254.65,251.3,33340000,0.0154
+BARC,2015-10-16,250.8,250.3,252.4,249.1,24680000,0.0113
+BARC,2015-10-15,248,245,249.3,241.79,48320000,0.0079
+BARC,2015-10-14,246.05,248.25,251.45,245.8,29460000,-0.0213
+BARC,2015-10-13,251.4,257.2,257.39,247.58,40730000,-0.0201
+BARC,2015-10-12,256.55,256.85,257.75,255.3,14710000,-0.0018
+BARC,2015-10-09,257,256.75,259.5,254.5,24010000,0.0088
+BARC,2015-10-08,254.75,253,256.24,252.4,24810000,-0.0039
+BARC,2015-10-07,255.75,256.1,259.4,254.3,34680000,0.0016
+BARC,2015-10-06,255.35,257.35,257.9,254.35,22830000,-0.0033
+BARC,2015-10-05,256.2,253.7,256.65,251.55,30450000,0.0308
+BARC,2015-10-02,248.55,248.55,253.46,244.75,32910000,0.0057
+BARC,2015-10-01,247.15,247.55,249.8,245.75,34460000,0.0123
+BARC,2015-09-30,244.15,243.5,247.21,243,40720000,0.0215
+BARC,2015-09-29,239,241,243.35,236.65,41890000,-0.0253
+BARC,2015-09-28,245.2,254.15,255.2,245.2,35400000,-0.0382
+BARC,2015-09-25,254.95,250.8,256.25,248.22,31430000,0.0345
+BARC,2015-09-24,246.45,248.8,250.9,245.9,23850000,-0.0071
+BARC,2015-09-23,248.2,247.55,251.6,246.1,24950000,0.0063
+BARC,2015-09-22,246.65,255.4,255.55,246.65,41530000,-0.0324
+BARC,2015-09-21,254.9,251.8,257.2,250.4,25770000,0.0065
+BARC,2015-09-18,253.25,258.45,258.6,250.2,71060000,-0.0276
+BARC,2015-09-17,260.45,263,263.55,259.05,37410000,-0.0078
+BARC,2015-09-16,262.5,263.5,263.75,260.25,31480000,0.011
+BARC,2015-09-15,259.65,255,261,253.85,27870000,0.0202
+BARC,2015-09-14,254.5,258.45,260.25,252.9,26100000,-0.0153
+BARC,2015-09-11,258.45,259.05,259.55,256.6,19000000,-0.0006
+BARC,2015-09-10,258.6,258.8,261.3,257.4,32060000,-0.0149
+BARC,2015-09-09,262.5,265,266.41,262,34300000,0.0155
+BARC,2015-09-08,258.5,254.55,260,253.81,29840000,0.0217
+BARC,2015-09-07,253,252.25,254.7,251.65,18070000,0.0084
+BARC,2015-09-04,250.9,254.6,255,250,31460000,-0.0249
+BARC,2015-09-03,257.3,256.35,258.8,255.5,27930000,0.0138
+BARC,2015-09-02,253.8,254,258.9,250.3,28380000,0.0026
+BARC,2015-09-01,253.15,265.9,265.95,250.75,43540000,-0.0317
+BARC,2015-08-28,261.45,260.5,263.45,257.75,43550000,-0.0044
+BARC,2015-08-27,262.6,258.8,264.35,258.1,45540000,0.0421
+BARC,2015-08-26,252,254.6,258.8,250.8,48890000,-0.017
+BARC,2015-08-25,256.35,249.95,260.8,249.1,64280000,0.0476
+BARC,2015-08-24,244.7,247.6,251.85,237.3,95800000,-0.0471
+BARC,2015-08-21,256.8,261.95,264.7,256.8,38650000,-0.0315
+BARC,2015-08-20,265.15,265.5,270.05,264.25,30770000,-0.0103
+BARC,2015-08-19,267.9,272.65,273,267.55,26890000,-0.0224
+BARC,2015-08-18,274.05,273.5,275.15,272.25,20910000,0.0004
+BARC,2015-08-17,273.95,276.9,277.2,272.37,21730000,-0.0015
+BARC,2015-08-14,274.35,276.5,277.1,272.75,22870000,-0.0044
+BARC,2015-08-13,275.55,274.9,277.55,274.25,26120000,0.0162
+BARC,2015-08-12,271.15,276.15,276.3,269.4,55580000,-0.0259
+BARC,2015-08-11,278.35,281.8,282,278.3,27440000,-0.015
+BARC,2015-08-10,282.6,282.2,282.85,278,45500000,0.0048
+BARC,2015-08-07,281.25,282.75,283.2,280.9,20060000,-0.0027
+BARC,2015-08-06,282,280,282.65,279.35,32880000,0
+BARC,2015-08-05,282,282.25,284.75,281.1,60370000,-0.0005
+BARC,2015-08-04,282.15,286.55,287.6,279.85,50300000,-0.021
+BARC,2015-08-03,288.2,287.55,289.9,286.4,33960000,-0.0026
+BARC,2015-07-31,288.95,287.5,289.45,286.35,40990000,0.0066
+BARC,2015-07-30,287.05,286,288.85,285.85,42570000,0.0086
+BARC,2015-07-29,284.6,283.5,288.7,283.35,57310000,0.0179
+BARC,2015-07-28,279.6,277.3,280.85,277.3,31640000,0.0101
+BARC,2015-07-27,276.8,280.1,281.45,275.7,41050000,-0.019
+BARC,2015-07-24,282.15,280.8,282.9,280,35600000,0.0014
+BARC,2015-07-23,281.75,283.1,284.75,280.4,28650000,0.0012
+BARC,2015-07-22,281.4,281,282.85,279.6,28640000,-0.0062
+BARC,2015-07-21,283.15,280.85,283.75,280.25,32380000,0.0082
+BARC,2015-07-20,280.85,280.1,281.95,279.4,22790000,0.0027
+BARC,2015-07-17,280.1,279.95,280.6,278.35,34270000,0.0004
+BARC,2015-07-16,280,278.95,281.25,278.75,39790000,0.007
+BARC,2015-07-15,278.05,275,278.05,273.42,33660000,0.0074
+BARC,2015-07-14,276,274.25,276.03,272.45,32790000,0.0084
+BARC,2015-07-13,273.7,272.05,275.31,270.85,53930000,0.0211
+BARC,2015-07-10,268.05,263,270.45,262.25,45810000,0.0264
+BARC,2015-07-09,261.15,258,262.45,256.5,34330000,0.015
+BARC,2015-07-08,257.3,259,262.27,257.27,87780000,0.0204
+BARC,2015-07-07,252.15,259.65,259.65,251.8,39400000,-0.0257
+BARC,2015-07-06,258.8,259.2,261.2,256.9,33630000,-0.0158
+BARC,2015-07-03,262.95,266.12,266.12,261.35,20630000,-0.013
+BARC,2015-07-02,266.4,266.7,267.6,265.25,15360000,-0.0006
+BARC,2015-07-01,266.55,262.8,267.45,261.65,37900000,0.0232
+BARC,2015-06-30,260.5,262.5,265.3,260.5,48680000,-0.0142
+BARC,2015-06-29,264.25,263.5,269.1,261.88,54160000,-0.0297
+BARC,2015-06-26,272.35,271.45,276.16,269.7,31440000,-0.002
+BARC,2015-06-25,272.9,273.85,276.6,272,40060000,-0.0056
+BARC,2015-06-24,274.45,271.75,276.62,271.45,51290000,0.0073
+BARC,2015-06-23,272.45,273,274.06,272,29670000,0
+BARC,2015-06-22,272.45,269,272.95,267.05,40010000,0.0252
+BARC,2015-06-19,265.75,260.95,266.5,259.93,68270000,0.0161
+BARC,2015-06-18,261.55,260.85,267.5,258.2,30690000,-0.0013
+BARC,2015-06-17,261.9,263.65,264.5,260.65,35530000,-0.0066
+BARC,2015-06-16,263.65,263.25,264.6,261.45,28790000,-0.0049
+BARC,2015-06-15,264.95,267.35,268.6,264.2,39520000,-0.0176
+BARC,2015-06-12,269.7,268.15,270.6,266.5,31900000,0.0035
+BARC,2015-06-11,268.75,267.05,271.35,266,33190000,0.006
+BARC,2015-06-10,267.15,262.26,268,258.85,46580000,0.0214
+BARC,2015-06-09,261.55,263.35,265.4,260.45,35780000,-0.0017
+BARC,2015-06-08,262,265.5,266.17,261.95,31700000,-0.013
+BARC,2015-06-05,265.45,265.8,267.5,263.2,40720000,-0.0036
+BARC,2015-06-04,266.4,270.65,270.95,265.59,38020000,-0.0177
+BARC,2015-06-03,271.2,267.25,273.35,267.05,31890000,0.0133
+BARC,2015-06-02,267.65,267.25,269.05,262.75,33550000,0.0047
+BARC,2015-06-01,266.4,270,271.65,265.8,29110000,-0.0133
+BARC,2015-05-29,270,270.15,272,267.95,39220000,-0.0041
+BARC,2015-05-28,271.1,268.65,271.95,267.2,36480000,0.0069
+BARC,2015-05-27,269.25,265.65,270.55,264,36450000,0.0164
+BARC,2015-05-26,264.9,269.25,270.4,263.45,42620000,-0.0194
+BARC,2015-05-22,270.15,271.7,272.3,269.95,29610000,-0.0033
+BARC,2015-05-21,271.05,270.95,273.4,270.15,41730000,-0.0018
+BARC,2015-05-20,271.55,262,272.15,262,89150000,0.0337
+BARC,2015-05-19,262.7,261.55,264.55,261.54,34250000,0.0059
+BARC,2015-05-18,261.15,261,263.8,258.8,23760000,-0.0019
+BARC,2015-05-15,261.65,263,264.95,261.3,37140000,-0.0017
+BARC,2015-05-14,262.1,260.3,263.05,258.65,24220000,0.0071
+BARC,2015-05-13,260.25,259.25,262,257.81,42590000,0.0109
+BARC,2015-05-12,257.45,259.05,259.22,256.4,38610000,-0.0128
+BARC,2015-05-11,260.8,258,263.05,256.82,45030000,0.0107
+BARC,2015-05-08,258.05,262.5,265.25,257.3,96190000,0.0368
+BARC,2015-05-07,248.9,246.85,250.1,243.05,44740000,-0.0022
+BARC,2015-05-06,249.45,250.1,253.05,247.65,43990000,-0.003
+BARC,2015-05-05,250.2,255.65,257.95,250.2,43880000,-0.0163
+BARC,2015-05-01,254.35,254.5,257.88,252,28670000,-0.0037
+BARC,2015-04-30,255.3,258.1,258.2,252.8,38690000,-0.0064
+BARC,2015-04-29,256.95,260,264.15,253.95,50520000,-0.017
+BARC,2015-04-28,261.4,264.5,265,258.97,34100000,-0.0089
+BARC,2015-04-27,263.75,263.25,264.2,258.65,35000000,0.0076
+BARC,2015-04-24,261.75,259,265.25,258.6,51660000,0.0128
+BARC,2015-04-23,258.45,254.6,261.54,253.18,38190000,0.0203
+BARC,2015-04-22,253.3,255.25,256.75,252.35,34200000,-0.0067
+BARC,2015-04-21,255,258.65,259.65,253.65,31110000,-0.0087
+BARC,2015-04-20,257.25,255.55,258.73,255.55,26490000,0.0076
+BARC,2015-04-17,255.3,260.7,261.35,254.07,41660000,-0.0194
+BARC,2015-04-16,260.35,261.45,262.1,257.5,34930000,0.0027
+BARC,2015-04-15,259.65,263.3,263.3,259.34,36940000,-0.0095
+BARC,2015-04-14,262.15,259.95,264.15,259.9,50440000,0.0104
+BARC,2015-04-13,259.45,255.9,260.05,255.9,28900000,0.0093
+BARC,2015-04-10,257.05,259.5,259.9,255.75,44750000,-0.0035
+BARC,2015-04-09,257.95,257.9,258.87,256.3,28390000,0.0078
+BARC,2015-04-08,255.95,258,258.1,255.7,29090000,-0.0079
+BARC,2015-04-07,258,257.2,259,256,35820000,0.0128
+BARC,2015-04-02,254.75,250.65,255.51,249.95,38050000,0.0219
+BARC,2015-04-01,249.3,243.4,252.15,243.4,49780000,0.0276
+BARC,2015-03-31,242.6,248.5,248.5,242,46740000,-0.021
+BARC,2015-03-30,247.8,247.4,248.95,245,34880000,0.0145
+BARC,2015-03-27,244.25,250.95,253.26,243.15,45280000,-0.023
+BARC,2015-03-26,250,250.15,251.78,246.45,40640000,-0.0075
+BARC,2015-03-25,251.9,258.45,260,250.64,41860000,-0.0253
+BARC,2015-03-24,258.45,257.2,259.9,256.85,36460000,0.0051
+BARC,2015-03-23,257.15,255.85,257.95,246.54,27100000,0.0072
+BARC,2015-03-20,255.3,253.05,255.3,251.1,61800000,0.0099
+BARC,2015-03-19,252.8,253.2,254.72,252.1,44500000,0.0018
+BARC,2015-03-18,252.35,251.3,253.3,250.2,37930000,0.0094
+BARC,2015-03-17,250,252.75,254.7,249.05,35200000,-0.0073
+BARC,2015-03-16,251.85,251.6,256.72,251.4,29820000,0.0074
+BARC,2015-03-13,250,256,256.4,248.15,38870000,-0.0177
+BARC,2015-03-12,254.5,255,257.85,254.2,35840000,-0.002
+BARC,2015-03-11,255,252.15,263.98,250.5,39520000,0.0028
+BARC,2015-03-10,254.3,259.4,260.95,254.3,41890000,-0.032
+BARC,2015-03-09,262.7,263.75,264.85,260.05,40270000,-0.0087
+BARC,2015-03-06,265,266,268.17,264.45,36330000,-0.0038
+BARC,2015-03-05,266,262.2,266,262.01,59600000,0.0137
+BARC,2015-03-04,262.4,255.05,262.4,252.9,48200000,0.0319
+BARC,2015-03-03,254.3,257.5,261.65,253.4,66500000,-0.0322
+BARC,2015-03-02,262.75,255,264,254.21,44510000,0.0228
+BARC,2015-02-27,256.9,261,263.7,256,41800000,-0.0198
+BARC,2015-02-26,262.1,263.2,264.95,260.5,23200000,-0.003
+BARC,2015-02-25,262.9,262.95,269.94,262.5,25320000,-0.0042
+BARC,2015-02-24,264,262.8,264.7,261.1,26670000,0.0044
+BARC,2015-02-23,262.85,264,264.25,260.35,39600000,0.0052
+BARC,2015-02-20,261.5,259.1,264.22,257.95,39280000,0.0042
+BARC,2015-02-19,260.4,259.1,262.31,257.45,36080000,0.0002
+BARC,2015-02-18,260.35,260.3,263.71,258.2,47460000,0.0109
+BARC,2015-02-17,257.55,256.6,258.1,254.65,26980000,-0.0048
+BARC,2015-02-16,258.8,254.3,259.16,254.3,18760000,0.0092
+BARC,2015-02-13,256.45,255.7,260.25,254.6,41400000,0.0122
+BARC,2015-02-12,253.35,251.6,256.7,251.05,41780000,0.0094
+BARC,2015-02-11,251,253,254.45,249.1,34720000,-0.0087
+BARC,2015-02-10,253.2,253.3,254.44,248.4,52510000,-0.0018
+BARC,2015-02-09,253.65,255.12,255.12,249.4,31410000,-0.007
+BARC,2015-02-06,255.45,248.05,257.6,246.95,50810000,0.0267
+BARC,2015-02-05,248.8,246.05,248.85,244.1,26410000,0.0002
+BARC,2015-02-04,248.75,248.75,250,245.05,45980000,0.0012
+BARC,2015-02-03,248.45,239.95,248.85,238.8,66600000,0.0534
+BARC,2015-02-02,235.85,236.55,237.95,233.25,37110000,0.0073
+BARC,2015-01-30,234.15,237.75,239.35,234.15,30420000,-0.0101
+BARC,2015-01-29,236.55,234.9,237.6,233.7,27620000,-0.0013
+BARC,2015-01-28,236.85,241.75,243,235.2,29920000,-0.0109
+BARC,2015-01-27,239.45,240.9,241.5,237.7,24690000,-0.0054
+BARC,2015-01-26,240.75,240.35,241.75,239.2,30090000,-0.0099
+BARC,2015-01-23,243.15,244.2,246.17,241.07,43950000,-0.001
+BARC,2015-01-22,243.4,238.5,243.43,236.7,65190000,0.0231
+BARC,2015-01-21,237.9,235.25,238,234.25,28670000,0.0113
+BARC,2015-01-20,235.25,231.4,237.78,230.65,50980000,0.0228
+BARC,2015-01-19,230,224.15,230.3,223.05,55230000,0.0252
+BARC,2015-01-16,224.35,226.8,227.14,223.35,43990000,-0.0158
+BARC,2015-01-15,227.95,227.5,229.25,219.54,56130000,0.0197
+BARC,2015-01-14,223.55,231,232.82,222.9,60860000,-0.0406
+BARC,2015-01-13,233,230.25,234.9,229.65,25840000,0.0069
+BARC,2015-01-12,231.4,231.35,233.77,228.2,34490000,0.0017
+BARC,2015-01-09,231,235.4,235.4,228.3,46870000,-0.0255
+BARC,2015-01-08,237.05,234.3,238.35,231.55,41080000,0.028
+BARC,2015-01-07,230.6,232.1,233.46,230.15,37220000,0.0011
+BARC,2015-01-06,230.35,234.05,235.85,230.25,37570000,-0.0185
+BARC,2015-01-05,234.7,242.3,243.15,234.2,39050000,-0.0348
+BARC,2015-01-02,243.15,242.2,245.6,241.55,20220000,-0.0014
+BARC,2014-12-31,243.5,242.5,244.65,241.62,8020000,0.0087
+BARC,2014-12-30,241.4,240.7,244.5,240.45,17740000,-0.0043
+BARC,2014-12-29,242.45,244.5,246.51,237.87,25530000,-0.0029
+BARC,2014-12-24,243.15,241.5,244.1,240.7,5340000,0.0004
+BARC,2014-12-23,243.05,240.9,243.6,238.92,21320000,0.0112
+BARC,2014-12-22,240.35,239.3,241.61,238,19090000,0.0111
+BARC,2014-12-19,237.7,237.6,239.84,235.25,55770000,0.0128
+BARC,2014-12-18,234.7,230.55,235.25,227.8,52500000,0.0289
+BARC,2014-12-17,228.1,227.5,229.45,223.02,40150000,-0.0089
+BARC,2014-12-16,230.15,227,230.55,220.95,62810000,0.022
+BARC,2014-12-15,225.2,231.05,233.15,224.82,47200000,-0.0306
+BARC,2014-12-12,232.3,235.4,237.8,231.8,35580000,-0.0209
+BARC,2014-12-11,237.25,236.55,240.1,235.85,31260000,-0.0019
+BARC,2014-12-10,237.7,237.3,241.35,236.2,30660000,-0.0034
+BARC,2014-12-09,238.5,245.35,245.74,236.75,43180000,-0.035
+BARC,2014-12-08,247.15,248.2,249.87,246.72,21300000,-0.0092
+BARC,2014-12-05,249.45,244.75,249.95,243.7,39780000,0.028
+BARC,2014-12-04,242.65,244.45,246.9,241.41,23700000,-0.0047
+BARC,2014-12-03,243.8,246.55,247.7,240.9,30800000,-0.0063
+BARC,2014-12-02,245.35,242.25,246.45,242.11,29920000,0.0172
+BARC,2014-12-01,241.2,243.5,245.6,239.18,32470000,-0.0161
+BARC,2014-11-28,245.15,243,246.5,242.8,33530000,0.0055
+BARC,2014-11-27,243.8,239.55,244.4,239.32,34550000,0.0244
+BARC,2014-11-26,238,238.85,240.42,237.73,26180000,-0.0015
+BARC,2014-11-25,238.35,237.9,239.9,237.75,53390000,0.0051
+BARC,2014-11-24,237.15,236.2,239.5,235.65,24520000,0.0038
+BARC,2014-11-21,236.25,234.15,236.73,233.5,57800000,0.0096
+BARC,2014-11-20,234,236.35,237.1,231.8,33250000,-0.0081
+BARC,2014-11-19,235.9,238.25,238.5,235.3,36180000,-0.0067
+BARC,2014-11-18,237.5,236,238.26,233.55,36730000,0.0141
+BARC,2014-11-17,234.2,230.45,235.2,229.85,27210000,0.0095
+BARC,2014-11-14,232,229.75,232.39,228.49,26590000,0.0138
+BARC,2014-11-13,228.85,229,230.17,225.15,42750000,-0.0028
+BARC,2014-11-12,229.5,233.4,233.55,228.5,37870000,-0.0217
+BARC,2014-11-11,234.6,234.25,236.65,233.47,25250000,-0.0006
+BARC,2014-11-10,234.75,234.65,235.6,232.95,24310000,0.0026
+BARC,2014-11-07,234.15,237.25,237.7,233.5,29450000,-0.0093
+BARC,2014-11-06,236.35,235.55,240.65,233.75,37290000,-0.0071
+BARC,2014-11-05,238.05,238.6,239.65,236.4,36060000,0.0057
+BARC,2014-11-04,236.7,236.05,239,235.45,52730000,-0.0013
+BARC,2014-11-03,237,240,244.65,227.1,75450000,-0.0158
+BARC,2014-10-31,240.8,224.8,245.15,223.35,184920000,0.082
+BARC,2014-10-30,222.55,223.85,225.49,217.35,91540000,0.0093
+BARC,2014-10-29,220.5,224,225.26,217,67240000,-0.0112
+BARC,2014-10-28,223,223.45,225.32,220.1,45760000,0.0052
+BARC,2014-10-27,221.85,229.55,230.85,221.35,64700000,-0.0199
+BARC,2014-10-24,226.35,225.15,226.66,224.35,39090000,0.002
+BARC,2014-10-23,225.9,222.7,227.03,221.44,41140000,0.0112
+BARC,2014-10-22,223.4,224.3,224.65,221.7,28440000,0
+BARC,2014-10-21,223.4,217.9,224.45,216.05,60540000,0.0231
+BARC,2014-10-20,218.35,212.7,219.39,211.55,64000000,0.0246
+BARC,2014-10-17,213.1,208.4,215.36,207.7,77820000,0.025
+BARC,2014-10-16,207.9,214.7,228.9,204.05,99370000,-0.0203
+BARC,2014-10-15,212.2,222.95,223.05,211.35,86180000,-0.0441
+BARC,2014-10-14,222,222,226.25,219.74,62690000,-0.0063
+BARC,2014-10-13,223.4,221.25,226.13,221.1,36370000,-0.0022
+BARC,2014-10-10,223.9,224.45,226.45,222.6,40320000,-0.0091
+BARC,2014-10-09,225.95,232.4,232.71,225,44150000,-0.015
+BARC,2014-10-08,229.4,229,231.87,228.05,41790000,-0.0054
+BARC,2014-10-07,230.65,233.25,233.25,228.7,47920000,-0.0071
+BARC,2014-10-06,232.3,225.65,234.37,225.1,61230000,0.0343
+BARC,2014-10-03,224.6,222.95,225.85,221.82,40590000,0.0172
+BARC,2014-10-02,220.8,227.45,228.44,220.8,52750000,-0.0286
+BARC,2014-10-01,227.3,226.9,230.25,226.6,28370000,-0.0007
+BARC,2014-09-30,227.45,226.75,229.95,226.45,40060000,0.0064
+BARC,2014-09-29,226,229.55,229.6,223.85,29510000,-0.0077
+BARC,2014-09-26,227.75,227.8,228.6,226.43,29100000,0.0004
+BARC,2014-09-25,227.65,229.65,230.69,225.65,52420000,-0.005
+BARC,2014-09-24,228.8,228.85,229.6,226.15,33560000,-0.002
+BARC,2014-09-23,229.25,232.05,232.05,225.8,49130000,-0.0104
+BARC,2014-09-22,231.65,233,235.63,231.3,29740000,-0.0107
+BARC,2014-09-19,234.15,238.4,238.95,230.22,76510000,-0.0017
+BARC,2014-09-18,234.55,233,236.48,231.73,47150000,0.0121
+BARC,2014-09-17,231.75,230.8,232.42,229.8,29530000,0.0091
+BARC,2014-09-16,229.65,229.95,230,226.5,31980000,0.0011
+BARC,2014-09-15,229.4,230,231.35,228.79,35570000,-0.0026
+BARC,2014-09-12,230,226.7,231.95,225.1,50090000,0.02
+BARC,2014-09-11,225.5,229.25,231.75,223.55,35240000,-0.012
+BARC,2014-09-10,228.25,226.15,228.6,225.25,26440000,0.0104
+BARC,2014-09-09,225.9,224.95,227.75,224.2,31580000,0.0044
+BARC,2014-09-08,224.9,225,225.75,220.65,36560000,-0.006
+BARC,2014-09-05,226.25,231.5,232.5,225.7,35980000,-0.0195
+BARC,2014-09-04,230.75,228.6,232.2,226.4,42720000,0.0116
+BARC,2014-09-03,228.1,225.1,229.75,223.8,48720000,0.0259
+BARC,2014-09-02,222.35,223.85,225.75,218.35,27180000,-0.0078
+BARC,2014-09-01,224.1,224.9,227.75,222.9,24220000,-0.0016
+BARC,2014-08-29,224.45,224.15,226.2,222.95,29720000,0.0018
+BARC,2014-08-28,224.05,225.65,226.49,223.54,27040000,-0.0082
+BARC,2014-08-27,225.9,225.25,227,224.7,22580000,0.0029
+BARC,2014-08-26,225.25,225.6,227.45,224.3,31720000,0.011
+BARC,2014-08-22,222.8,221.8,223.6,219.75,40040000,0.0091
+BARC,2014-08-21,220.8,221,221.45,218.75,25280000,0.0005
+BARC,2014-08-20,220.7,220.85,221.95,219.1,25630000,-0.0023
+BARC,2014-08-19,221.2,221.45,222.05,219.5,28530000,0.0073
+BARC,2014-08-18,219.6,218.85,220.4,217.8,21210000,0.0092
+BARC,2014-08-15,217.6,219.05,220.9,217.45,32140000,-0.0018
+BARC,2014-08-14,218,219.4,221,217.4,29730000,-0.0062
+BARC,2014-08-13,219.35,218.25,221.3,218,25430000,0.0108
+BARC,2014-08-12,217,216.95,219.9,215.44,33450000,0.0035
+BARC,2014-08-11,216.25,215.9,218,214.4,32900000,0.0096
+BARC,2014-08-08,214.2,211.75,216.2,210.35,32450000,0.0037
+BARC,2014-08-07,213.4,217.85,218.1,212.85,39280000,-0.0191
+BARC,2014-08-06,217.55,218.6,221.35,214.75,43170000,-0.0196
+BARC,2014-08-05,221.9,224.4,224.98,220.38,27300000,-0.0092
+BARC,2014-08-04,223.95,225.1,227.41,222.4,26460000,-0.0013
+BARC,2014-08-01,224.25,226.05,227.3,221.75,45120000,-0.0064
+BARC,2014-07-31,225.7,227.4,229.21,225.2,54300000,-0.0118
+BARC,2014-07-30,228.4,225.85,230.86,224.15,119830000,0.0424
+BARC,2014-07-29,219.1,218.55,221.95,217.88,40300000,0.0044
+BARC,2014-07-28,218.15,218.5,220.36,216.05,39660000,0.0005
+BARC,2014-07-25,218.05,214.95,220.07,214.65,49980000,0.0166
+BARC,2014-07-24,214.5,211.65,214.75,209.6,37260000,0.0168
+BARC,2014-07-23,210.95,209.7,212.85,208.35,55090000,0.0017
+BARC,2014-07-22,210.6,211,212.58,209.7,26330000,0.0019
+BARC,2014-07-21,210.2,210.8,212.25,208.65,26400000,-0.0076
+BARC,2014-07-18,211.8,209.95,211.8,207.5,30800000,0.0076
+BARC,2014-07-17,210.2,213.9,215,209.85,45680000,-0.0269
+BARC,2014-07-16,216,212,217.61,211.2,49880000,0.0254
+BARC,2014-07-15,210.65,209.5,213.25,207.35,59410000,0.005
+BARC,2014-07-14,209.6,206.85,211.57,205.35,38080000,0.0082
+BARC,2014-07-11,207.9,208.3,209.98,206.5,39280000,-0.0005
+BARC,2014-07-10,208,211.6,211.85,201.75,92000000,-0.0165
+BARC,2014-07-09,211.5,213.55,214.6,209.51,50860000,-0.0103
+BARC,2014-07-08,213.7,217.35,218.84,213.4,54900000,-0.0109
+BARC,2014-07-07,216.05,218.9,220.75,215.6,27680000,-0.0114
+BARC,2014-07-04,218.55,220.55,221.34,217.8,19190000,-0.0036
+BARC,2014-07-03,219.35,217.75,220.59,217.19,29510000,0.0104
+BARC,2014-07-02,217.1,216.35,218.8,216.35,31960000,0.0051
+BARC,2014-07-01,216,213.9,216.53,213.75,44080000,0.015
+BARC,2014-06-30,212.8,219.15,220.27,211.8,55670000,-0.015
+BARC,2014-06-27,216.05,214.15,220.69,212.88,60400000,0.0049
+BARC,2014-06-26,215,224.5,226.04,209.4,244490000,-0.0652
+BARC,2014-06-25,230,232.9,233.7,229.65,60020000,-0.0158
+BARC,2014-06-24,233.7,236,236.83,232.25,23680000,-0.0026
+BARC,2014-06-23,234.3,235.25,235.25,233.1,25070000,-0.0013
+BARC,2014-06-20,234.6,235.7,237.13,234,81290000,-0.0068
+BARC,2014-06-19,236.2,237,238.89,235.95,22950000,0.003
+BARC,2014-06-18,235.5,237.4,238.35,235.5,25290000,-0.0042
+BARC,2014-06-17,236.5,238,238,235.6,30290000,0
+BARC,2014-06-16,236.5,238.15,240.4,234,33620000,-0.0092
+BARC,2014-06-13,238.7,240.35,240.75,236.6,32070000,-0.0048
+BARC,2014-06-12,239.85,240.95,241.45,239.05,25560000,-0.0031
+BARC,2014-06-11,240.6,242,243.36,239.86,29600000,-0.0107
+BARC,2014-06-10,243.2,243.8,245.37,242.3,25540000,-0.0063
+BARC,2014-06-09,244.75,243.05,245.93,241.82,22780000,0.0084
+BARC,2014-06-06,242.7,241,243.81,240.4,94110000,0.0102
+BARC,2014-06-05,240.25,242.4,245.52,237.8,46360000,-0.0107
+BARC,2014-06-04,242.85,242.6,242.97,238.82,40610000,-0.0051
+BARC,2014-06-03,244.1,245.45,246.4,242.05,28730000,-0.0081
+BARC,2014-06-02,246.1,248.4,249.45,245.55,22500000,-0.0036
+BARC,2014-05-30,247,246.5,247.09,243.97,86470000,0.0039
+BARC,2014-05-29,246.05,245.95,246.28,244.32,21020000,0.0029
+BARC,2014-05-28,245.35,246,246.95,242.3,47160000,-0.0006
+BARC,2014-05-27,245.5,247.75,249.43,245.25,41480000,-0.0045
+BARC,2014-05-23,246.6,243.6,247.54,242.44,35050000,0.0127
+BARC,2014-05-22,243.5,243.5,244.67,241.65,31070000,0.0074
+BARC,2014-05-21,241.7,239.75,243.87,236.9,51610000,0.0132
+BARC,2014-05-20,238.55,239.6,239.96,236.7,31670000,-0.0017
+BARC,2014-05-19,238.95,240,241.47,235.75,78700000,-0.0108
+BARC,2014-05-16,241.55,245.8,246.41,239.3,71250000,-0.0133
+BARC,2014-05-15,244.8,251.95,254.05,244.34,51690000,-0.0259
+BARC,2014-05-14,251.3,254.1,254.9,249.95,26190000,-0.0159
+BARC,2014-05-13,255.35,257.5,259,252.48,43250000,-0.0051
+BARC,2014-05-12,256.65,259,259.7,254.75,38610000,-0.0135
+BARC,2014-05-09,260.15,265,267.55,258.7,74710000,-0.0088
+BARC,2014-05-08,262.45,252,264.57,249.35,176530000,0.0787
+BARC,2014-05-07,243.3,245.54,245.54,239.1,87230000,-0.0069
+BARC,2014-05-06,245,255.32,255.32,244.25,76230000,-0.0522
+BARC,2014-05-02,258.5,256,258.6,253.98,56140000,0.0092
+BARC,2014-05-01,256.15,255,257.18,253.75,26980000,0.0157
+BARC,2014-04-30,252.2,249.8,253.1,248.11,38900000,0.0078
+BARC,2014-04-29,250.25,248.8,251.7,244.8,53870000,0.005
+BARC,2014-04-28,249,249,250.7,248.05,29270000,0.0006
+BARC,2014-04-25,248.85,250.85,252.85,247.75,31890000,-0.0125
+BARC,2014-04-24,252,249.95,253.55,249.45,45420000,0.0125
+BARC,2014-04-23,248.9,249,249.7,246.05,44000000,0.0067
+BARC,2014-04-22,247.25,247,249.4,244.9,78900000,0.003
+BARC,2014-04-17,246.5,238.9,250.15,234.65,144450000,0.0377
+BARC,2014-04-16,237.55,234.15,238.21,234,37790000,0.0189
+BARC,2014-04-15,233.15,235.97,239.12,232.15,43930000,-0.0175
+BARC,2014-04-14,237.3,234.9,237.32,230.95,73180000,0.0053
+BARC,2014-04-11,236.05,238,239.68,232.98,67380000,-0.0154
+BARC,2014-04-10,239.75,240.86,242.07,237.85,37140000,0.0052
+BARC,2014-04-09,238.5,239.05,241.25,237.55,36740000,-0.0004
+BARC,2014-04-08,238.6,241.05,242.25,234.35,42960000,-0.0134
+BARC,2014-04-07,241.85,246.45,248.05,241.15,49380000,-0.0254
+BARC,2014-04-04,248.15,241.76,249,241.76,53390000,0.0166
+BARC,2014-04-03,244.1,244,246.45,240.77,52640000,0.0056
+BARC,2014-04-02,242.75,238.5,243.97,238.12,56460000,0.0223
+BARC,2014-04-01,237.45,236.35,237.95,233.4,47130000,0.0174
+BARC,2014-03-31,233.4,231.9,233.75,231.1,69780000,0.01
+BARC,2014-03-28,231.1,232.65,233.95,227.65,49520000,0.0006
+BARC,2014-03-27,230.95,230.15,232.7,229.8,49100000,-0.0101
+BARC,2014-03-26,233.3,237.25,237.6,232.85,60960000,-0.0154
+BARC,2014-03-25,236.95,234.65,238.35,234.3,41280000,0.0124
+BARC,2014-03-24,234.05,237.6,237.8,233.1,42330000,-0.0078
+BARC,2014-03-21,235.9,238.15,239.25,234.5,105490000,-0.0115
+BARC,2014-03-20,238.65,239.9,242.05,236.1,45050000,-0.0118
+BARC,2014-03-19,241.5,238.5,243.3,232.17,94800000,0.0231
+BARC,2014-03-18,236.05,231.8,238,230.2,75710000,0.0216
+BARC,2014-03-17,231.05,232.1,233.67,229.95,46250000,-0.0004
+BARC,2014-03-14,231.15,235.6,238.65,228.29,74270000,-0.0191
+BARC,2014-03-13,235.65,235.5,240.35,234.95,65300000,0.0081
+BARC,2014-03-12,233.75,235,237.1,230.35,72060000,-0.0102
+BARC,2014-03-11,236.15,242.35,243.15,233.65,95240000,-0.0242
+BARC,2014-03-10,242,245.5,248.35,240.7,68460000,-0.0256
+BARC,2014-03-07,248.35,254.05,254.5,247.3,51380000,-0.0195
+BARC,2014-03-06,253.3,253.9,256.29,252.6,25150000,0.0042
+BARC,2014-03-05,252.25,253.7,254,250.4,34470000,-0.0028
+BARC,2014-03-04,252.95,250.25,254.25,249.05,46900000,0.0206
+BARC,2014-03-03,247.85,249.35,250.34,245.05,53650000,-0.0169
+BARC,2014-02-28,252.1,254.4,255,251.25,58930000,-0.0071
+BARC,2014-02-27,253.9,252.2,254.6,249.6,46170000,0.003
+BARC,2014-02-26,253.15,258.45,260.48,251.8,45280000,-0.0184
+BARC,2014-02-25,257.9,259.35,259.9,254,58390000,-0.0042
+BARC,2014-02-24,259,257.3,260.35,256.2,38070000,0.0039
+BARC,2014-02-21,258,256.6,258.8,256,42290000,0.0108
+BARC,2014-02-20,255.25,253.65,256.28,252.5,34020000,-0.0022
+BARC,2014-02-19,255.8,259.7,261.95,254.75,43490000,-0.021
+BARC,2014-02-18,261.3,257.65,262.55,252.95,52830000,0.0205
+BARC,2014-02-17,256.05,253,257.41,253,72750000,0.0121
+BARC,2014-02-14,253,257.55,258.72,252.8,61270000,-0.0133
+BARC,2014-02-13,256.4,260.3,260.87,251.1,118090000,-0.0156
+BARC,2014-02-12,260.45,264.7,271.52,259.75,72040000,-0.0161
+BARC,2014-02-11,264.7,278,278,255.5,162230000,-0.0375
+BARC,2014-02-10,275,272.8,277.37,271.4,52340000,0.0121
+BARC,2014-02-07,271.7,271.45,273.45,269.5,39950000,0.0065
+BARC,2014-02-06,269.95,266.9,271.15,265.05,44950000,0.0189
+BARC,2014-02-05,264.95,263.35,268.09,261.05,37000000,0.0015
+BARC,2014-02-04,264.55,264.35,268.1,263,45530000,-0.0043
+BARC,2014-02-03,265.7,270.85,272.96,265.05,45060000,-0.025
+BARC,2014-01-31,272.5,274.35,274.4,267.55,49900000,-0.0093
+BARC,2014-01-30,275.05,275,275.9,271.6,35700000,0.0004
+BARC,2014-01-29,274.95,281.95,284.8,268.8,87250000,0.006
+BARC,2014-01-28,273.3,271.95,274.64,270.07,36890000,0.0147
+BARC,2014-01-27,269.35,272,275.73,268.04,48380000,-0.0107
+BARC,2014-01-24,272.25,279.3,280.89,270.84,69800000,-0.0238
+BARC,2014-01-23,278.9,278,284.55,277.21,45310000,0.0025
+BARC,2014-01-22,278.2,281.6,283.8,277.49,39890000,-0.0086
+BARC,2014-01-21,280.6,283,285.62,279.93,58650000,-0.0078
+BARC,2014-01-20,282.8,284.5,286.38,282.2,41170000,-0.0201
+BARC,2014-01-17,288.6,291.4,293,286.5,65580000,-0.0064
+BARC,2014-01-16,290.45,297.4,298.13,287.4,58890000,-0.0204
+BARC,2014-01-15,296.5,293.3,298.03,292.35,53440000,0.0163
+BARC,2014-01-14,291.75,287.07,293.15,286.15,40050000,0.0002
+BARC,2014-01-13,291.7,286.5,294.25,286.5,59790000,0.0286
+BARC,2014-01-10,283.6,286,287.14,282.2,66200000,-0.0028
+BARC,2014-01-09,284.4,283.9,289.71,282.48,57710000,0.0025
+BARC,2014-01-08,283.7,282.35,285.9,281.25,45410000,0.0098
+BARC,2014-01-07,280.95,276.95,282.78,275,44930000,0.0124
+BARC,2014-01-06,277.5,271.55,278.67,271.2,47120000,0.017
+BARC,2014-01-03,272.85,271.25,273.91,270.4,23800000,0.0066
+BARC,2014-01-02,271.05,273,274.65,268.35,30690000,-0.0033
+CNA,2019-03-19,123,121.5,123.19,121,3590000,0.0115
+CNA,2019-03-18,121.6,120.7,121.87,120.7,18340000,0.0079
+CNA,2019-03-15,120.65,120.45,121.95,120.1,33580000,-0.0008
+CNA,2019-03-14,120.75,121.55,122.45,120,25720000,-0.0123
+CNA,2019-03-13,122.25,121.3,122.5,120.95,20610000,0.0029
+CNA,2019-03-12,121.9,122.05,122.95,120.2,16880000,0.0033
+CNA,2019-03-11,121.5,121.45,122.95,121.4,13180000,0.0012
+CNA,2019-03-08,121.35,121.1,122.5,120.95,15720000,-0.011
+CNA,2019-03-07,122.7,121,123.25,121,20320000,0.0078
+CNA,2019-03-06,121.75,123.4,124.2,121.75,23300000,-0.0114
+CNA,2019-03-05,123.15,123.15,123.74,121.85,18980000,-0.0028
+CNA,2019-03-04,123.5,123.75,123.8,122.16,14420000,0.0004
+CNA,2019-03-01,123.45,124.25,126.15,123.3,24260000,-0.0084
+CNA,2019-02-28,124.5,125.6,126.55,124.3,27290000,-0.017
+CNA,2019-02-27,126.65,125.45,127.15,124.15,20770000,0.0072
+CNA,2019-02-26,125.75,122.7,126.1,122.1,19770000,0.0052
+CNA,2019-02-25,125.1,122.3,125.2,121.85,25770000,0.0208
+CNA,2019-02-22,122.55,120.1,123.71,117.05,28230000,0.0116
+CNA,2019-02-21,121.15,127,129.3,118.5,86890000,-0.117
+CNA,2019-02-20,137.2,138.35,140.7,136.85,21520000,-0.0115
+CNA,2019-02-19,138.8,137.75,140.09,137.45,23210000,0.0098
+CNA,2019-02-18,137.45,137.65,137.9,134.65,22610000,-0.0007
+CNA,2019-02-15,137.55,139.8,140.5,137.3,21220000,-0.0136
+CNA,2019-02-14,139.45,139.15,140.41,138.65,16110000,0.0087
+CNA,2019-02-13,138.25,138.55,138.9,136.65,16210000,-0.0007
+CNA,2019-02-12,138.35,137.2,139.3,136.55,15900000,0.0117
+CNA,2019-02-11,136.75,136.75,138.2,136.15,13750000,0.004
+CNA,2019-02-08,136.2,137.65,137.65,134.7,20550000,-0.0205
+CNA,2019-02-07,139.05,140,140.7,138.7,12450000,0.0062
+CNA,2019-02-06,138.2,138.55,139.4,135.5,23760000,-0.0167
+CNA,2019-02-05,140.55,136,140.65,136,19860000,0.0274
+CNA,2019-02-04,136.8,136.05,137.5,135.55,13500000,0.0081
+CNA,2019-02-01,135.7,137.3,137.8,134.7,22180000,-0.0051
+CNA,2019-01-31,136.4,137.3,139.4,136.25,20450000,-0.0076
+CNA,2019-01-30,137.45,138.4,139.55,136.7,19560000,-0.0043
+CNA,2019-01-29,138.05,136.25,138.76,135.1,19040000,0.0215
+CNA,2019-01-28,135.15,134.65,137.2,134.53,14560000,0.0007
+CNA,2019-01-25,135.05,135,135.9,132.8,16580000,0.0048
+CNA,2019-01-24,134.4,130.9,134.55,130.65,19180000,0.0248
+CNA,2019-01-23,131.15,132.45,133.06,131,25970000,-0.022
+CNA,2019-01-22,134.1,135,135.47,133.35,11570000,-0.0004
+CNA,2019-01-21,134.15,136.6,137.4,133.85,12030000,-0.0219
+CNA,2019-01-18,137.15,134.95,137.85,134.65,13900000,0.0178
+CNA,2019-01-17,134.75,134.45,135.65,133.9,10600000,-0.003
+CNA,2019-01-16,135.15,134.2,137.2,134.2,15650000,0.0033
+CNA,2019-01-15,134.7,135.55,136.05,133.55,18690000,0.0075
+CNA,2019-01-14,133.7,134.2,135.8,133.35,16300000,-0.0111
+CNA,2019-01-11,135.2,133.2,135.7,132.25,21380000,0.0181
+CNA,2019-01-10,132.8,130.45,134.75,130.45,23210000,0.0161
+CNA,2019-01-09,130.7,132.2,133.28,130.2,25670000,-0.0042
+CNA,2019-01-08,131.25,130.3,133.75,130.25,24100000,0
+CNA,2019-01-07,131.25,134.55,135.3,129.45,48150000,-0.0441
+CNA,2019-01-04,137.3,138.25,139.53,137,13470000,0
+CNA,2019-01-03,137.3,135.75,138.25,135.3,14560000,0.0096
+CNA,2019-01-02,136,133.4,136.3,132.6,11110000,0.0082
+CNA,2018-12-31,134.9,134.2,137,133.55,4080000,0.0037
+CNA,2018-12-28,134.4,130.45,135.1,130.45,12530000,0.0338
+CNA,2018-12-27,130,135,136,129.05,14940000,-0.036
+CNA,2018-12-24,134.85,132.7,136.06,132.7,3020000,-0.0085
+CNA,2018-12-21,136,136.2,137.15,134.35,31740000,0.0015
+CNA,2018-12-20,135.8,132.4,136.7,131.5,16520000,0.0115
+CNA,2018-12-19,134.25,132.55,135.4,132.55,16220000,0.0094
+CNA,2018-12-18,133,134.85,135.6,132.65,18890000,-0.0188
+CNA,2018-12-17,135.55,137.35,138.4,135.55,14150000,-0.0178
+CNA,2018-12-14,138,137.2,138.45,135.75,12500000,-0.0014
+CNA,2018-12-13,138.2,137.05,139.1,136.8,13230000,0.0066
+CNA,2018-12-12,137.3,134.7,139.15,133.85,24840000,0.0246
+CNA,2018-12-11,134,132.6,135.48,130.75,23520000,0.006
+CNA,2018-12-10,133.2,138.45,138.95,132.45,32110000,-0.0458
+CNA,2018-12-07,139.6,137.7,139.8,136.05,26920000,0.0265
+CNA,2018-12-06,136,135.95,137.2,134.9,22460000,-0.0055
+CNA,2018-12-05,136.75,134.05,138.02,133.3,18060000,0.0015
+CNA,2018-12-04,136.55,139.35,140.05,135.7,19100000,-0.0144
+CNA,2018-12-03,138.55,138,141,137.4,19600000,0.0058
+CNA,2018-11-30,137.75,135.5,139.05,134.65,35280000,0.0118
+CNA,2018-11-29,136.15,134.55,136.62,132.95,23760000,0.016
+CNA,2018-11-28,134,137,137.45,133.5,52880000,-0.0052
+CNA,2018-11-27,134.7,133.4,137.4,132.75,32950000,0.0143
+CNA,2018-11-26,132.8,130.65,133.9,129.6,21200000,0.0307
+CNA,2018-11-23,128.85,131.75,133.28,127.75,27490000,-0.0261
+CNA,2018-11-22,132.3,133,138.05,131.9,66360000,-0.0923
+CNA,2018-11-21,145.75,146.55,149.07,145.75,26440000,0.001
+CNA,2018-11-20,145.6,142.25,145.7,141.85,24430000,0.0239
+CNA,2018-11-19,142.2,145.6,145.8,142.1,46840000,-0.021
+CNA,2018-11-16,145.25,143.95,146.25,141.15,32920000,0.0083
+CNA,2018-11-15,144.05,153.05,154.65,142.9,76490000,-0.0532
+CNA,2018-11-14,152.15,154.2,155.9,151.55,28520000,-0.0127
+CNA,2018-11-13,154.1,156.05,156.66,153.1,18040000,-0.0096
+CNA,2018-11-12,155.6,154.65,156.1,153.65,25000000,0.0084
+CNA,2018-11-09,154.3,152.8,154.6,152.35,21980000,0.0016
+CNA,2018-11-08,154.05,153.6,154.64,152.5,21700000,0.0062
+CNA,2018-11-07,153.1,149.75,153.45,149.58,30360000,0.0255
+CNA,2018-11-06,149.3,148,150.15,147.75,18960000,0.0098
+CNA,2018-11-05,147.85,144.35,148.95,144,15070000,0.019
+CNA,2018-11-02,145.1,146.3,146.3,143.7,15700000,-0.0082
+CNA,2018-11-01,146.3,146.65,148.75,145.59,26100000,-0.0061
+CNA,2018-10-31,147.2,150.55,150.7,147.2,24390000,-0.016
+CNA,2018-10-30,149.6,148.25,149.9,147.81,17870000,0.0125
+CNA,2018-10-29,147.75,147.6,148.05,145.65,25850000,0.0007
+CNA,2018-10-26,147.65,147.75,148.6,145.55,26480000,-0.0107
+CNA,2018-10-25,149.25,148.5,150.15,147.6,19220000,0.0013
+CNA,2018-10-24,149.05,149,150.72,148.15,21180000,0.0068
+CNA,2018-10-23,148.05,146.25,149.2,146.25,33810000,0.0054
+CNA,2018-10-22,147.25,149.65,149.85,146.8,19650000,-0.0131
+CNA,2018-10-19,149.2,147.55,150.15,147.55,18880000,0.0136
+CNA,2018-10-18,147.2,146.3,148.45,146.03,15600000,0.0068
+CNA,2018-10-17,146.2,146.25,146.85,144.5,16810000,-0.0003
+CNA,2018-10-16,146.25,146,148.65,145.5,20560000,0.0038
+CNA,2018-10-15,145.7,146,146.95,144.15,23540000,-0.0007
+CNA,2018-10-12,145.8,147.45,152.25,145.8,23430000,-0.0088
+CNA,2018-10-11,147.1,148.45,150.3,146.55,35830000,-0.0364
+CNA,2018-10-10,152.65,151.65,153.6,150.9,22400000,0.0046
+CNA,2018-10-09,151.95,152.05,152.55,149.45,16910000,-0.0003
+CNA,2018-10-08,152,150.7,153.75,150.7,15980000,0.01
+CNA,2018-10-05,150.5,150.15,151.38,149.8,11090000,0
+CNA,2018-10-04,150.5,151.8,152.85,149.3,20800000,-0.0144
+CNA,2018-10-03,152.7,152.75,154.35,152.5,13820000,0.0013
+CNA,2018-10-02,152.5,152.95,153.42,151.8,15740000,-0.0007
+CNA,2018-10-01,152.6,154.3,156.45,152.4,21730000,-0.0148
+CNA,2018-09-28,154.9,153.8,156.02,153.7,25780000,0.0091
+CNA,2018-09-27,153.5,149.4,154.25,149.34,26210000,0.0285
+CNA,2018-09-26,149.25,147.75,149.6,146.55,18880000,0.0129
+CNA,2018-09-25,147.35,147.55,148.45,144.93,17750000,-0.0014
+CNA,2018-09-24,147.55,150.2,151.05,145.13,14540000,-0.0176
+CNA,2018-09-21,150.2,149.85,150.95,149.3,34950000,0.0054
+CNA,2018-09-20,149.4,147.6,149.45,146.9,12950000,0.0098
+CNA,2018-09-19,147.95,149.65,149.8,147.7,13910000,-0.0094
+CNA,2018-09-18,149.35,149.45,149.75,148.2,26840000,0.0268
+CNA,2018-09-17,145.45,143.8,146.13,143.15,18330000,0.015
+CNA,2018-09-14,143.3,144.25,145,142.22,15170000,-0.0076
+CNA,2018-09-13,144.4,144.35,146,143.65,15880000,0.0003
+CNA,2018-09-12,144.35,147.55,147.55,143.75,30300000,-0.0361
+CNA,2018-09-11,149.75,150.35,150.6,148.42,17400000,-0.0043
+CNA,2018-09-10,150.4,148.1,150.85,147.4,17250000,0.0155
+CNA,2018-09-07,148.1,150.6,151.25,147,30460000,-0.0163
+CNA,2018-09-06,150.55,148.75,153.05,147.5,43810000,0.0499
+CNA,2018-09-05,143.4,142.75,144.55,142.35,19650000,0.0014
+CNA,2018-09-04,143.2,146.1,146.44,143.1,20380000,-0.0165
+CNA,2018-09-03,145.6,143.3,147.35,143.3,19930000,0.0161
+CNA,2018-08-31,143.3,143.95,146.65,143.3,22660000,-0.0024
+CNA,2018-08-30,143.65,142.3,143.85,141.6,18260000,0.0056
+CNA,2018-08-29,142.85,145,146.7,141.65,27690000,0.0063
+CNA,2018-08-28,141.95,143.1,143.8,141.55,19460000,-0.0004
+CNA,2018-08-24,142,143.3,143.6,141.65,13190000,-0.0122
+CNA,2018-08-23,143.75,143.65,144.2,142.65,10770000,0.0003
+CNA,2018-08-22,143.7,145,145.12,143.4,18130000,-0.0124
+CNA,2018-08-21,145.5,144.65,147.35,144.35,10550000,0.0048
+CNA,2018-08-20,144.8,145.8,146.9,144.2,13240000,-0.0075
+CNA,2018-08-17,145.9,146.05,147.25,144.8,11580000,-0.0034
+CNA,2018-08-16,146.4,146.1,147.15,144.99,14680000,0.0072
+CNA,2018-08-15,145.35,147.2,147.75,144.95,15160000,-0.0126
+CNA,2018-08-14,147.2,149.35,149.35,146.8,18900000,-0.0081
+CNA,2018-08-13,148.4,148.35,148.9,146.75,15400000,0.0007
+CNA,2018-08-10,148.3,150.35,150.65,147.8,15980000,-0.0113
+CNA,2018-08-09,150,150.35,151.25,148.71,14240000,-0.0053
+CNA,2018-08-08,150.8,147.9,150.8,147.35,25460000,0.0196
+CNA,2018-08-07,147.9,144.55,147.9,144.5,21120000,0.0225
+CNA,2018-08-06,144.65,143.25,144.85,142.1,20230000,0.0077
+CNA,2018-08-03,143.55,142.25,144,140.83,26900000,0.0123
+CNA,2018-08-02,141.8,143,143.85,141.27,32740000,-0.0136
+CNA,2018-08-01,143.75,149.1,149.1,143.38,37280000,-0.0336
+CNA,2018-07-31,148.75,148.95,151,143.7,55810000,-0.0259
+CNA,2018-07-30,152.7,151.55,153.55,150.65,22720000,0.0016
+CNA,2018-07-27,152.45,151.25,153.4,151.25,12560000,0.0086
+CNA,2018-07-26,151.15,150.4,151.5,149.4,15870000,0.005
+CNA,2018-07-25,150.4,150.4,151.5,149.3,17480000,-0.0003
+CNA,2018-07-24,150.45,153.45,153.5,150.3,22250000,-0.017
+CNA,2018-07-23,153.05,152.65,154.9,151.85,13870000,0.0029
+CNA,2018-07-20,152.6,152.05,153.8,151.4,22200000,0.0033
+CNA,2018-07-19,152.1,152.5,153.15,150.65,39120000,-0.0111
+CNA,2018-07-18,153.8,155.8,156,153.3,25190000,-0.0122
+CNA,2018-07-17,155.7,157.25,158.25,154.5,26430000,-0.0114
+CNA,2018-07-16,157.5,160.5,161.72,157.15,17610000,-0.0165
+CNA,2018-07-13,160.15,161.25,162.2,160.15,15850000,-0.0019
+CNA,2018-07-12,160.45,159.55,161.5,158.55,17870000,0.0031
+CNA,2018-07-11,159.95,161.95,162.1,158.2,26970000,-0.019
+CNA,2018-07-10,163.05,163.7,164.4,161.95,18400000,-0.0037
+CNA,2018-07-09,163.65,163.35,164.5,161.89,20730000,0.0034
+CNA,2018-07-06,163.1,162.5,164.25,162.35,17920000,0.0068
+CNA,2018-07-05,162,161.25,162.45,160.39,14710000,0.0078
+CNA,2018-07-04,160.75,160.9,162.05,160.65,13090000,-0.0034
+CNA,2018-07-03,161.3,159.55,161.65,159.05,18450000,0.0157
+CNA,2018-07-02,158.8,157.45,159.2,156.9,25310000,0.0073
+CNA,2018-06-29,157.65,160.6,160.7,157.65,29400000,-0.0088
+CNA,2018-06-28,159.05,158.45,160.45,157.94,24910000,0
+CNA,2018-06-27,159.05,158.3,159.05,156.55,17060000,0.0051
+CNA,2018-06-26,158.25,158.75,160.4,157.25,22920000,0.0038
+CNA,2018-06-25,157.65,157.55,158.85,156.85,19310000,-0.0022
+CNA,2018-06-22,158,155.6,158,155.25,24550000,0.0177
+CNA,2018-06-21,155.25,155.7,156.95,154.4,22520000,0.0006
+CNA,2018-06-20,155.15,154.6,155.9,153.45,19000000,0.0075
+CNA,2018-06-19,154,151,154.3,151,24410000,0.0115
+CNA,2018-06-18,152.25,152.65,153.75,150.58,14020000,0
+CNA,2018-06-15,152.25,153.5,153.85,148.45,32950000,-0.0065
+CNA,2018-06-14,153.25,148.8,154.15,147.4,41690000,0.0299
+CNA,2018-06-13,148.8,149.75,150.4,148.56,21880000,-0.008
+CNA,2018-06-12,150,147.65,150,146.15,38500000,0.0373
+CNA,2018-06-11,144.6,145.9,146.5,143.8,34310000,-0.0062
+CNA,2018-06-08,145.5,145.8,146.4,144,16440000,-0.0055
+CNA,2018-06-07,146.3,145.95,147.65,145.9,20530000,0.0069
+CNA,2018-06-06,145.3,146.15,147,144.3,27820000,0.0161
+CNA,2018-06-05,143,144.55,145.65,142.55,23040000,-0.0148
+CNA,2018-06-04,145.15,145.1,147.7,144.95,17090000,0.0014
+CNA,2018-06-01,144.95,146.45,147.1,144.6,25950000,-0.0065
+CNA,2018-05-31,145.9,145.55,145.9,143.3,42860000,0.0083
+CNA,2018-05-30,144.7,143.7,145.82,143.02,20150000,0.0077
+CNA,2018-05-29,143.6,144.35,152.05,142.55,29780000,-0.0073
+CNA,2018-05-25,144.65,145.55,146.1,143.67,21930000,0.0007
+CNA,2018-05-24,144.55,147.7,147.7,144,30650000,-0.0203
+CNA,2018-05-23,147.55,147.75,149.15,147.25,17420000,0.0007
+CNA,2018-05-22,147.45,146.75,148.55,145.7,23100000,0.0061
+CNA,2018-05-21,146.55,145.4,148.3,145.05,24880000,0.0131
+CNA,2018-05-18,144.65,144.55,146.1,143.1,23930000,0.0052
+CNA,2018-05-17,143.9,140.9,145.1,140.75,34910000,0.0213
+CNA,2018-05-16,140.9,145.35,146.6,140.2,62380000,-0.0505
+CNA,2018-05-15,148.4,149.15,149.5,147.5,26690000,-0.005
+CNA,2018-05-14,149.15,146.95,149.65,146.55,25680000,0.0136
+CNA,2018-05-11,147.15,146.85,154.35,144.99,29530000,0.0044
+CNA,2018-05-10,146.5,149.95,156.52,145.75,33750000,-0.0576
+CNA,2018-05-09,155.45,153.35,155.72,151.68,33990000,0.0117
+CNA,2018-05-08,153.65,154.6,155.94,152.25,36180000,-0.0065
+CNA,2018-05-04,154.65,154.85,155.72,153.95,20040000,0.0032
+CNA,2018-05-03,154.15,155.75,156.83,153.33,20340000,-0.0093
+CNA,2018-05-02,155.6,155,156.05,154,23270000,0.0074
+CNA,2018-05-01,154.45,154.65,156.6,153.85,12790000,0.0042
+CNA,2018-04-30,153.8,153.6,155.12,152.7,18790000,0.0062
+CNA,2018-04-27,152.85,151.1,153.55,150.65,20990000,0.0149
+CNA,2018-04-26,150.6,147.65,151.03,147.25,21490000,0.0231
+CNA,2018-04-25,147.2,146.05,147.5,145.4,17280000,0.0044
+CNA,2018-04-24,146.55,146.95,147.6,145.3,15790000,-0.0003
+CNA,2018-04-23,146.6,146.6,147.2,144.57,17890000,0.0027
+CNA,2018-04-20,146.2,146.75,147.43,145.2,16920000,0.0034
+CNA,2018-04-19,145.7,145.2,146.3,144.45,16370000,0.0031
+CNA,2018-04-18,145.25,143.05,146.41,143.02,27970000,0.0172
+CNA,2018-04-17,142.8,140.6,143.78,140.6,19220000,0.0164
+CNA,2018-04-16,140.5,140.8,141.05,139.4,16470000,-0.0014
+CNA,2018-04-13,140.7,139.35,141.25,138.95,15380000,0.0082
+CNA,2018-04-12,139.55,139.05,140.2,138.45,15490000,0.0047
+CNA,2018-04-11,138.9,139.5,141.35,137.35,38610000,-0.0256
+CNA,2018-04-10,142.55,144.05,145.3,140.22,23540000,-0.007
+CNA,2018-04-09,143.55,144.05,144.1,142.15,13550000,0.0031
+CNA,2018-04-06,143.1,141.45,145.7,141.45,23570000,0.0131
+CNA,2018-04-05,141.25,141.4,141.9,140.4,18180000,0.0107
+CNA,2018-04-04,139.75,140.15,140.53,138.9,20640000,0.0036
+CNA,2018-04-03,139.25,141.05,141.8,138.5,29070000,-0.0207
+CNA,2018-03-29,142.2,141.85,144.05,140.8,26160000,0.0053
+CNA,2018-03-28,141.45,136.8,141.7,136.1,20530000,0.0295
+CNA,2018-03-27,137.4,136.4,138.25,135.41,16790000,0.017
+CNA,2018-03-26,135.1,135.2,136.65,134.65,32500000,0.003
+CNA,2018-03-23,134.7,131.9,135.95,131.9,23690000,0.0212
+CNA,2018-03-22,131.9,131.65,132.85,130.75,16380000,-0.0045
+CNA,2018-03-21,132.5,132.9,134.15,131.65,21080000,-0.0019
+CNA,2018-03-20,132.75,133.7,135.65,132.35,26620000,-0.0217
+CNA,2018-03-19,135.7,138.25,138.45,134.45,16980000,-0.0192
+CNA,2018-03-16,138.35,138.85,139.75,138.1,46170000,-0.0025
+CNA,2018-03-15,138.7,138.7,140.05,138.15,16440000,0.0004
+CNA,2018-03-14,138.65,139.15,139.4,138.35,15110000,-0.004
+CNA,2018-03-13,139.2,141.2,141.85,138.85,15200000,-0.0114
+CNA,2018-03-12,140.8,143.25,144.95,140.54,19120000,-0.0071
+CNA,2018-03-09,141.8,142.05,143.6,140.47,16060000,0.0011
+CNA,2018-03-08,141.65,142.1,142.8,140.8,38710000,-0.0025
+CNA,2018-03-07,142,140.9,144.65,140.7,20470000,0.006
+CNA,2018-03-06,141.15,142.65,143.55,140.8,20260000,-0.0063
+CNA,2018-03-05,142.05,141.15,142.85,140.5,39170000,0.0046
+CNA,2018-03-02,141.4,140.3,143.7,140.05,27070000,0
+CNA,2018-03-01,141.4,143.5,145.15,140.95,31930000,-0.0112
+CNA,2018-02-28,143,141,143.8,140.55,25210000,0.0085
+CNA,2018-02-27,141.8,143.8,144.65,141,24420000,-0.0146
+CNA,2018-02-26,143.9,147.85,147.85,142.66,28170000,-0.0017
+CNA,2018-02-23,144.15,142.15,145.35,140.65,35570000,0.0141
+CNA,2018-02-22,142.15,138.65,143.4,134.1,70060000,0.0753
+CNA,2018-02-21,132.2,130.35,132.85,129.17,29020000,0.0111
+CNA,2018-02-20,130.75,129.2,131.05,129.05,32030000,0.0159
+CNA,2018-02-19,128.7,128.4,129.15,128.01,9340000,0.0043
+CNA,2018-02-16,128.15,127.45,129.05,127.22,18730000,0.0138
+CNA,2018-02-15,126.4,128,128,125.25,21800000,-0.0078
+CNA,2018-02-14,127.4,127.3,128.45,126.55,33300000,0.0067
+CNA,2018-02-13,126.55,126.5,126.9,125.95,17110000,0.0036
+CNA,2018-02-12,126.1,126.2,127.99,125.2,18800000,0.0104
+CNA,2018-02-09,124.8,126.5,127.25,124.25,19550000,-0.0193
+CNA,2018-02-08,127.25,127.2,129.6,126.3,23350000,-0.0043
+CNA,2018-02-07,127.8,125.35,128.45,124.35,26830000,0.0298
+CNA,2018-02-06,124.1,124.4,126.7,123.1,28550000,-0.0255
+CNA,2018-02-05,127.35,127.7,129.15,126.19,25490000,-0.0097
+CNA,2018-02-02,128.6,131.1,131.3,127.53,26300000,-0.0172
+CNA,2018-02-01,130.85,134.2,135,130.75,32070000,-0.0195
+CNA,2018-01-31,133.45,133.45,134.46,130.95,64400000,0.0083
+CNA,2018-01-30,132.35,132.75,133.22,131.9,18560000,-0.0071
+CNA,2018-01-29,133.3,135.3,135.6,133.2,12780000,-0.01
+CNA,2018-01-26,134.65,135.75,136.2,134.25,16590000,-0.0019
+CNA,2018-01-25,134.9,136.25,137.88,134.05,16420000,-0.0117
+CNA,2018-01-24,136.5,139.8,140.25,136.5,18990000,-0.0219
+CNA,2018-01-23,139.55,140.5,140.65,138,13050000,-0.0032
+CNA,2018-01-22,140,138.6,140.39,138.6,14130000,0.0068
+CNA,2018-01-19,139.05,141.8,141.85,138.3,21780000,-0.0138
+CNA,2018-01-18,141,142.8,142.9,140.7,16680000,-0.0098
+CNA,2018-01-17,142.4,145.1,145.25,141.35,19060000,-0.0125
+CNA,2018-01-16,144.2,143.85,144.6,142.7,16000000,0.0049
+CNA,2018-01-15,143.5,143.5,144.5,142.05,18000000,0.0024
+CNA,2018-01-12,143.15,141.85,144,141.55,30500000,0.012
+CNA,2018-01-11,141.45,141.05,142.18,140.65,32730000,0.0068
+CNA,2018-01-10,140.5,141.6,142.72,140.1,17840000,-0.0064
+CNA,2018-01-09,141.4,146,147,140.8,21730000,-0.0252
+CNA,2018-01-08,145.05,146.15,146.96,145.05,13830000,-0.0075
+CNA,2018-01-05,146.15,144.75,146.67,141.65,30060000,0.0307
+CNA,2018-01-04,141.8,139.75,142.46,139.7,16080000,0.015
+CNA,2018-01-03,139.7,141.9,142.65,139.35,15890000,-0.0106
+CNA,2018-01-02,141.2,138.2,142.25,137.6,23420000,0.0284
+CNA,2017-12-29,137.3,138.4,138.61,136.5,14130000,-0.0051
+CNA,2017-12-28,138,137.8,138.7,136.4,8010000,0.0044
+CNA,2017-12-27,137.4,138.7,139.8,137.4,10780000,-0.0101
+CNA,2017-12-22,138.8,137,139.86,137,6390000,0.008
+CNA,2017-12-21,137.7,138.6,138.6,136.85,15030000,-0.0043
+CNA,2017-12-20,138.3,137.6,149.4,136.4,19400000,0.0058
+CNA,2017-12-19,137.5,138,149.4,136.4,23780000,-0.0036
+CNA,2017-12-18,138,138.9,149.4,136.4,20330000,0
+CNA,2017-12-15,138,137.1,149.4,136.4,47170000,-0.0007
+CNA,2017-12-14,138.1,139.6,142.4,137.78,36420000,-0.01
+CNA,2017-12-13,139.5,144.8,149.4,139.3,45270000,-0.0366
+CNA,2017-12-12,144.8,142.3,149.4,140.81,30880000,0.0233
+CNA,2017-12-11,141.5,145,145,140.8,53570000,-0.018
+CNA,2017-12-08,144.1,145.8,149.4,143.7,26060000,-0.0048
+CNA,2017-12-07,144.8,148.3,149.5,144.3,31690000,-0.015
+CNA,2017-12-06,147,147.9,149.2,144,33850000,-0.0047
+CNA,2017-12-05,147.7,147.3,148.81,144,31340000,0.0075
+CNA,2017-12-04,146.6,144.9,146.9,144,25730000,0.0188
+CNA,2017-12-01,143.9,143.9,145.3,133.9,26450000,-0.0048
+CNA,2017-11-30,144.6,143,145.1,133.9,44720000,0.0126
+CNA,2017-11-29,142.8,140,143.3,133.9,42060000,0.02
+CNA,2017-11-28,140,139,140,137.2,31940000,0.0108
+CNA,2017-11-27,138.5,138,165.4,133.9,38980000,-0.0036
+CNA,2017-11-24,139,138.2,165.4,133.9,53380000,0.0072
+CNA,2017-11-23,138,140,165.4,133.7,119050000,-0.1549
+CNA,2017-11-22,163.3,160.2,165.4,160.04,33920000,0.0194
+CNA,2017-11-21,160.2,161.6,165.4,160.2,16870000,-0.0074
+CNA,2017-11-20,161.4,163.4,165.4,161,26860000,-0.011
+CNA,2017-11-17,163.2,165.4,166.1,162.5,24570000,-0.0157
+CNA,2017-11-16,165.8,169,169.6,164.8,34500000,0.0018
+CNA,2017-11-15,165.5,164.5,167.7,164.23,19790000,0.0024
+CNA,2017-11-14,165.1,164.5,165.9,163.91,19510000,0.0043
+CNA,2017-11-13,164.4,167.5,167.8,164.4,26570000,-0.0167
+CNA,2017-11-10,167.2,168.8,169.3,165.3,19570000,-0.0054
+CNA,2017-11-09,168.1,173.3,173.3,167.8,24520000,-0.0255
+CNA,2017-11-08,172.5,169.8,172.9,168.4,34840000,0.0213
+CNA,2017-11-07,168.9,170,170.9,167.6,18680000,-0.0059
+CNA,2017-11-06,169.9,167.9,170.5,167.1,17120000,0.0131
+CNA,2017-11-03,167.7,167.1,168.6,166.2,17760000,0.0042
+CNA,2017-11-02,167,165.4,169.12,164.9,29690000,0.0072
+CNA,2017-11-01,165.8,170.5,170.5,165.7,33230000,-0.0236
+CNA,2017-10-31,169.8,169.5,170.9,168.79,15680000,0.0047
+CNA,2017-10-30,169,169.6,170.2,168.3,13400000,-0.0065
+CNA,2017-10-27,170.1,171,172.1,169.18,13880000,0.0012
+CNA,2017-10-26,169.9,168.9,171.9,167,20670000,0.0119
+CNA,2017-10-25,167.9,172.6,172.8,167.7,18630000,-0.0255
+CNA,2017-10-24,172.3,175.8,175.9,171.7,19610000,-0.0177
+CNA,2017-10-23,175.4,173.5,176.02,172.6,33510000,0.0133
+CNA,2017-10-20,173.1,173.1,173.5,171.1,24080000,0.0064
+CNA,2017-10-19,172,172.7,175.9,171.78,20730000,-0.0041
+CNA,2017-10-18,172.7,172.1,173.8,171.7,18640000,0.0088
+CNA,2017-10-17,171.2,172.7,173.4,170.88,32430000,-0.0104
+CNA,2017-10-16,173,174.2,174.7,171.6,25740000,-0.0092
+CNA,2017-10-13,174.6,179.5,180.84,174.01,26730000,-0.0246
+CNA,2017-10-12,179,173,179.1,172.5,44980000,0.0194
+CNA,2017-10-11,175.6,176,180.54,173.5,92830000,-0.0028
+CNA,2017-10-10,176.1,173,176.7,172.5,36920000,0.0191
+CNA,2017-10-09,172.8,174.7,177.1,171.79,31140000,-0.0097
+CNA,2017-10-06,174.5,175,183.32,173.97,42510000,-0.0169
+CNA,2017-10-05,177.5,180.8,182.3,176.55,45520000,-0.01
+CNA,2017-10-04,179.3,190.3,191.1,176.8,91590000,-0.0608
+CNA,2017-10-03,190.9,192.6,194.6,190.6,23240000,-0.0109
+CNA,2017-10-02,193,186.8,193,184.75,0,0.0321
+CNA,2017-09-29,187,186.9,188.8,185.9,28390000,0
+CNA,2017-09-28,187,187.6,187.7,185,15410000,-0.0021
+CNA,2017-09-27,187.4,189.8,190.5,187.03,29850000,-0.0116
+CNA,2017-09-26,189.6,189.1,190.3,187.4,14910000,0.0016
+CNA,2017-09-25,189.3,188.6,190.6,187.6,18190000,0.0064
+CNA,2017-09-22,188.1,187,188.5,185.2,14100000,0.0043
+CNA,2017-09-21,187.3,189.4,189.6,186.8,12350000,-0.009
+CNA,2017-09-20,189,190.5,191.2,188.6,14890000,-0.0068
+CNA,2017-09-19,190.3,187.5,190.7,186.6,18030000,0.016
+CNA,2017-09-18,187.3,188.2,189.9,187.1,13110000,-0.0037
+CNA,2017-09-15,188,190.36,192.2,187.92,47790000,-0.0126
+CNA,2017-09-14,190.4,192,192.8,189.4,74660000,-0.0073
+CNA,2017-09-13,191.8,192.8,193.6,191.6,16300000,-0.0103
+CNA,2017-09-12,193.8,194.9,196.7,193.72,15720000,-0.0031
+CNA,2017-09-11,194.4,195.2,196.5,194.2,8500000,0.0005
+CNA,2017-09-08,194.3,195.6,196,192.3,17370000,-0.0066
+CNA,2017-09-07,195.6,197.3,198.2,194.3,19630000,-0.0061
+CNA,2017-09-06,196.8,196.7,197.63,195.4,11840000,0
+CNA,2017-09-05,196.8,198,200,196.4,12400000,-0.0061
+CNA,2017-09-04,198,198.5,199.07,197.3,8950000,-0.0055
+CNA,2017-09-01,199.1,195,200.8,195,14520000,-0.004
+CNA,2017-08-31,199.9,197.4,200.1,196.1,16680000,0.0225
+CNA,2017-08-30,195.5,193.8,196.2,192.3,13230000,0.0103
+CNA,2017-08-29,193.5,197.9,198,192.8,15380000,-0.0183
+CNA,2017-08-25,197.1,200,200.4,196.9,11450000,-0.0135
+CNA,2017-08-24,199.8,199.9,200.9,198.9,9320000,-0.001
+CNA,2017-08-23,200,201.5,202,198.6,9020000,-0.0045
+CNA,2017-08-22,200.9,200.5,201.5,199.47,13220000,0.005
+CNA,2017-08-21,199.9,200.9,201.43,199,13310000,-0.0084
+CNA,2017-08-18,201.6,203.5,204.7,201.58,14450000,-0.0127
+CNA,2017-08-17,204.2,204.4,205.63,203.7,12380000,-0.002
+CNA,2017-08-16,204.6,201.9,205.1,201.4,13850000,0.0179
+CNA,2017-08-15,201,200.5,202.3,199.5,10610000,0.005
+CNA,2017-08-14,200,198.3,200.6,198.3,11730000,0.0081
+CNA,2017-08-11,198.4,199.5,200.68,198.2,15680000,-0.004
+CNA,2017-08-10,199.2,197.5,199.27,196.45,18180000,0.0112
+CNA,2017-08-09,197,197.1,197.9,194.6,16020000,-0.0005
+CNA,2017-08-08,197.1,196.9,197.3,194.91,15540000,0.0025
+CNA,2017-08-07,196.6,200.7,200.7,195.4,19250000,-0.0155
+CNA,2017-08-04,199.7,202.4,202.9,199.7,15210000,-0.0133
+CNA,2017-08-03,202.4,201.8,203.4,201.8,13360000,0.001
+CNA,2017-08-02,202.2,203.6,203.6,201.53,12640000,-0.0039
+CNA,2017-08-01,203,201.1,206.2,200.4,25480000,0.0227
+CNA,2017-07-31,198.5,200.8,201.7,197.9,21490000,-0.0144
+CNA,2017-07-28,201.4,201.6,202.2,200.2,16710000,-0.0025
+CNA,2017-07-27,201.9,202.2,203.8,201.4,22880000,-0.001
+CNA,2017-07-26,202.1,202.4,203.5,201.8,16020000,0
+CNA,2017-07-25,202.1,202.1,203.6,201.8,17080000,0.0005
+CNA,2017-07-24,202,205.7,205.7,200.8,44370000,-0.017
+CNA,2017-07-21,205.5,207.6,208.1,204.95,15520000,-0.0087
+CNA,2017-07-20,207.3,206.8,208.6,206.5,14690000,0.0029
+CNA,2017-07-19,206.7,206.1,207.87,205.9,13900000,0
+CNA,2017-07-18,206.7,206.2,208.55,205.2,12250000,0.0019
+CNA,2017-07-17,206.3,206.7,208,206,12120000,0
+CNA,2017-07-14,206.3,206.7,207.1,205.24,13710000,-0.0015
+CNA,2017-07-13,206.6,206.6,207.05,205.8,14550000,0.0049
+CNA,2017-07-12,205.6,205,206.6,204.43,15320000,0.0044
+CNA,2017-07-11,204.7,207.4,207.7,203.4,16820000,-0.0097
+CNA,2017-07-10,206.7,208.4,209.97,206.3,18020000,-0.0048
+CNA,2017-07-07,207.7,210.5,213,201.9,63010000,0.0287
+CNA,2017-07-06,201.9,207,207,201.4,18660000,0.002
+CNA,2017-07-05,201.5,203.4,203.55,200.73,13230000,-0.0118
+CNA,2017-07-04,203.9,203.7,204.5,201.6,15970000,0.001
+CNA,2017-07-03,203.7,202.5,205.8,201.2,23970000,0.0175
+CNA,2017-06-30,200.2,202.5,203.5,200.1,16910000,-0.0123
+CNA,2017-06-29,202.7,203.2,204.09,200,16570000,-0.0034
+CNA,2017-06-28,203.4,204.5,205.3,201.5,19420000,-0.0044
+CNA,2017-06-27,204.3,208.5,209.1,203.9,25470000,-0.0225
+CNA,2017-06-26,209,208.6,209.84,208.2,18900000,0.0024
+CNA,2017-06-23,208.5,206.4,210,206.4,21400000,0.0102
+CNA,2017-06-22,206.4,207.8,207.95,204.66,30890000,0
+CNA,2017-06-21,206.4,208.1,209.7,204.4,61780000,0.0213
+CNA,2017-06-20,202.1,202.7,211.5,198,30060000,-0.002
+CNA,2017-06-19,202.5,201.7,203.3,201.1,16700000,0.008
+CNA,2017-06-16,200.9,200.2,201.1,199.1,39370000,0.004
+CNA,2017-06-15,200.1,202.7,202.7,197.44,29100000,-0.0138
+CNA,2017-06-14,202.9,197.8,204.9,197.03,66800000,0.0299
+CNA,2017-06-13,197,201.2,201.2,196.6,22990000,-0.0179
+CNA,2017-06-12,200.6,199,204.47,199,22200000,0.0091
+CNA,2017-06-09,198.8,203.5,206.4,197.2,42120000,0
+CNA,2017-06-08,198.8,197,199.1,195.5,31150000,0.0143
+CNA,2017-06-07,196,198,199.8,195.69,32000000,-0.0076
+CNA,2017-06-06,197.5,197.2,198.1,194.7,22020000,0.003
+CNA,2017-06-05,196.9,198.7,203,196.46,18770000,-0.0076
+CNA,2017-06-02,198.4,203,203,197,24370000,-0.0168
+CNA,2017-06-01,201.8,204,204.6,201.1,22640000,-0.0074
+CNA,2017-05-31,203.3,203.1,203.5,200.7,26240000,0.003
+CNA,2017-05-30,202.7,203,203.9,201.7,17720000,-0.0025
+CNA,2017-05-26,203.2,206.1,206.3,202.2,19320000,-0.0122
+CNA,2017-05-25,205.7,206.5,206.7,205,14540000,-0.001
+CNA,2017-05-24,205.9,206.6,208.2,205,23540000,-0.0039
+CNA,2017-05-23,206.7,204,207.4,204,25730000,0.0103
+CNA,2017-05-22,204.6,202.3,205,200.78,45450000,0.0164
+CNA,2017-05-19,201.3,200.6,202.1,198.25,36480000,0.002
+CNA,2017-05-18,200.9,193.3,202.03,193.1,65380000,0.0388
+CNA,2017-05-17,193.4,192.7,194.33,191.1,23640000,0.0036
+CNA,2017-05-16,192.7,192.2,192.9,190.3,46590000,0.0021
+CNA,2017-05-15,192.3,192.3,192.9,190.6,20810000,-0.0005
+CNA,2017-05-12,192.4,192.8,201.4,191.1,20950000,0.001
+CNA,2017-05-11,192.2,190.6,199.4,189.1,59960000,-0.0541
+CNA,2017-05-10,203.2,199.1,205.7,193.19,50990000,0.016
+CNA,2017-05-09,200,193,200.5,192,49190000,-0.0119
+CNA,2017-05-08,202.4,199,203.85,193.7,47000000,0.0186
+CNA,2017-05-05,198.7,198,199.33,194.6,36680000,0.0035
+CNA,2017-05-04,198,200.6,201.3,198,30260000,-0.0115
+CNA,2017-05-03,200.3,198.9,200.65,198.2,22520000,0.0055
+CNA,2017-05-02,199.2,199,200.2,197.01,20700000,0.0066
+CNA,2017-04-28,197.9,198.4,198.7,195.9,28770000,-0.0045
+CNA,2017-04-27,198.8,199.2,200.6,198.4,16770000,-0.006
+CNA,2017-04-26,200,199.5,200.84,197.01,29680000,0.0005
+CNA,2017-04-25,199.9,200.8,203.35,199.78,30090000,-0.0025
+CNA,2017-04-24,200.4,203.5,205,196.6,61620000,-0.0351
+CNA,2017-04-21,207.7,206,208.46,202.96,33160000,0.0073
+CNA,2017-04-20,206.2,209.8,209.9,206.1,26100000,-0.0153
+CNA,2017-04-19,209.4,213.3,215,209.4,26880000,-0.0183
+CNA,2017-04-18,213.3,216,218,212.3,21610000,-0.0139
+CNA,2017-04-13,216.3,218.4,219,216.2,15910000,-0.0141
+CNA,2017-04-12,219.4,217.7,220.1,216.9,18080000,0.0083
+CNA,2017-04-11,217.6,216.5,218.7,215.8,16620000,0.0042
+CNA,2017-04-10,216.7,217,218.22,215.8,12070000,-0.0051
+CNA,2017-04-07,217.8,217.1,218.4,215.95,14780000,0.0018
+CNA,2017-04-06,217.4,216,219,215,22290000,0.0009
+CNA,2017-04-05,217.2,214.5,219.7,214.4,19350000,0.0135
+CNA,2017-04-04,214.3,215.2,216.6,214.3,16010000,-0.0023
+CNA,2017-04-03,214.8,218.2,218.2,214.3,28630000,-0.0101
+CNA,2017-03-31,217,217.5,218.2,215.4,21270000,-0.0028
+CNA,2017-03-30,217.6,218.9,219.25,216.47,13780000,-0.0078
+CNA,2017-03-29,219.3,218.8,219.87,216.5,16160000,0.0046
+CNA,2017-03-28,218.3,219.7,220.4,217.8,18790000,-0.0055
+CNA,2017-03-27,219.5,220,221,216.1,22740000,0.0143
+CNA,2017-03-24,216.4,215.2,217.2,214,14100000,0.0056
+CNA,2017-03-23,215.2,213.7,215.2,211.5,23770000,0.0089
+CNA,2017-03-22,213.3,213.5,215.6,211.8,22240000,-0.0084
+CNA,2017-03-21,215.1,218.5,218.5,213.6,22530000,0.0042
+CNA,2017-03-20,214.2,216.8,216.8,213.98,23920000,-0.0106
+CNA,2017-03-17,216.5,216,217.9,214.85,41360000,-0.006
+CNA,2017-03-16,217.8,220.5,220.9,217.7,28760000,-0.0068
+CNA,2017-03-15,219.3,219,219.4,216.5,40920000,0.0032
+CNA,2017-03-14,218.6,221.2,221.2,218,27750000,-0.0104
+CNA,2017-03-13,220.9,222.7,223.2,219.5,32660000,-0.0085
+CNA,2017-03-10,222.8,224.6,225.6,222.4,28460000,-0.008
+CNA,2017-03-09,224.6,223.7,225.1,222.24,23810000,0.0045
+CNA,2017-03-08,223.6,223.1,224.8,221.1,25670000,-0.0004
+CNA,2017-03-07,223.7,225,226.3,220.87,30420000,-0.0106
+CNA,2017-03-06,226.1,227,227.36,225.6,11800000,-0.007
+CNA,2017-03-03,227.7,227,227.7,225.37,14650000,0.0022
+CNA,2017-03-02,227.2,223.9,227.2,223.9,24550000,0.012
+CNA,2017-03-01,224.5,227,227,224.3,29740000,-0.0106
+CNA,2017-02-28,226.9,226.3,227,223.7,33680000,0.0067
+CNA,2017-02-27,225.4,227.1,227.85,224.7,19520000,-0.0013
+CNA,2017-02-24,225.7,225.3,227.55,224.4,21940000,0.0027
+CNA,2017-02-23,225.1,228,229.8,223.7,47000000,-0.0368
+CNA,2017-02-22,233.7,234.1,235.7,233.1,16050000,-0.0038
+CNA,2017-02-21,234.6,234.9,235.9,233.8,20520000,0.0026
+CNA,2017-02-20,234,233.1,234.7,231.4,11140000,0.006
+CNA,2017-02-17,232.6,235.6,236,231.35,18100000,-0.0102
+CNA,2017-02-16,235,234.9,235.7,233,0,0.0004
+CNA,2017-02-15,234.9,234.1,235,232.5,13250000,0.006
+CNA,2017-02-14,233.5,236.5,236.5,232.1,17490000,-0.0098
+CNA,2017-02-13,235.8,233.6,236.25,233.2,15840000,0.0077
+CNA,2017-02-10,234,232.7,235.2,231.9,18310000,0.006
+CNA,2017-02-09,232.6,230.9,233.4,229.93,17440000,0.0113
+CNA,2017-02-08,230,228.8,231.25,227.35,16140000,0.0039
+CNA,2017-02-07,229.1,226.3,229.9,225.7,18260000,0.0146
+CNA,2017-02-06,225.8,227.5,227.5,225.3,12490000,-0.0044
+CNA,2017-02-03,226.8,225.8,228.1,225.4,15470000,0.0058
+CNA,2017-02-02,225.5,223.9,226.8,222.9,15980000,0.008
+CNA,2017-02-01,223.7,225,227.9,223.3,15930000,-0.0027
+CNA,2017-01-31,224.3,226,227.5,223.7,21460000,-0.0058
+CNA,2017-01-30,225.6,225.6,226.4,223.95,14160000,-0.0062
+CNA,2017-01-27,227,227.6,227.7,225.5,9360000,-0.0004
+CNA,2017-01-26,227.1,225.8,227.9,223.85,14600000,0.0049
+CNA,2017-01-25,226,227.2,228.1,224.2,27550000,0.0027
+CNA,2017-01-24,225.4,225,228.6,224,18620000,-0.0075
+CNA,2017-01-23,227.1,227.4,227.7,225.5,20220000,-0.0039
+CNA,2017-01-20,228,231,231,227.3,14750000,-0.0078
+CNA,2017-01-19,229.8,228.8,231.1,227.8,14080000,0.0026
+CNA,2017-01-18,229.2,230.4,231.9,227.8,14410000,0.0004
+CNA,2017-01-17,229.1,230.6,231.3,228.65,13300000,-0.0061
+CNA,2017-01-16,230.5,230.4,232.6,230,11570000,0.0013
+CNA,2017-01-13,230.2,227.4,231.1,226.5,22000000,0.0141
+CNA,2017-01-12,227,225.8,228.65,224.5,20320000,0.0067
+CNA,2017-01-11,225.5,226,226.9,223.11,16510000,-0.0057
+CNA,2017-01-10,226.8,230.3,230.8,225.8,21900000,-0.0156
+CNA,2017-01-09,230.4,233.4,234.7,230.2,15540000,-0.0133
+CNA,2017-01-06,233.5,232.9,233.5,231.5,10320000,0.0009
+CNA,2017-01-05,233.3,232.1,234.6,231.7,12550000,0.0017
+CNA,2017-01-04,232.9,234.7,235.15,231.7,19150000,-0.011
+CNA,2017-01-03,235.5,235.5,236.9,233.2,18890000,0.006
+CNA,2016-12-30,234.1,232.8,235.02,230.4,8310000,0.0047
+CNA,2016-12-29,233,230.2,234,229.71,9610000,0.0065
+CNA,2016-12-28,231.5,232.3,232.3,230.1,7610000,0.0043
+CNA,2016-12-23,230.5,230,232.7,229.6,6520000,0.0035
+CNA,2016-12-22,229.7,229,230.6,227.7,12360000,-0.0004
+CNA,2016-12-21,229.8,229.8,230.7,228,16440000,-0.0043
+CNA,2016-12-20,230.8,230.5,232.3,228,20430000,0.0026
+CNA,2016-12-19,230.2,230.4,231.3,229.11,14390000,0.0004
+CNA,2016-12-16,230.1,228.5,232.9,228.5,29450000,-0.0048
+CNA,2016-12-15,231.2,227.1,231.8,220.4,51860000,0.0562
+CNA,2016-12-14,218.9,217,219.9,216.2,23550000,-0.01
+CNA,2016-12-13,221.1,217.5,221.5,216.6,24350000,0.0175
+CNA,2016-12-12,217.3,217,219.69,215,13670000,0.0014
+CNA,2016-12-09,217,215.4,217.9,213.54,16290000,0.0093
+CNA,2016-12-08,215,214.4,218,212.5,24890000,0.0089
+CNA,2016-12-07,213.1,210.8,214,208.3,20540000,0.0162
+CNA,2016-12-06,209.7,207.1,211.9,206.1,36350000,0.016
+CNA,2016-12-05,206.4,206.7,208.4,205.5,16600000,-0.0086
+CNA,2016-12-02,208.2,207.11,209.4,206.1,12990000,-0.0053
+CNA,2016-12-01,209.3,210.2,210.2,205.9,19770000,-0.0048
+CNA,2016-11-30,210.3,210.4,213.77,209.5,40210000,0.0024
+CNA,2016-11-29,209.8,210,212.56,207.6,17830000,0.0019
+CNA,2016-11-28,209.4,203.3,211.4,203.3,25460000,0.026
+CNA,2016-11-25,204.1,202.1,204.4,201.3,12510000,0.0094
+CNA,2016-11-24,202.2,203,203.8,201.56,14800000,-0.0034
+CNA,2016-11-23,202.9,203.9,207.4,202.2,23560000,0.002
+CNA,2016-11-22,202.5,196.7,202.83,196.7,23770000,0.0374
+CNA,2016-11-21,195.2,200.4,200.77,195.18,30890000,-0.022
+CNA,2016-11-18,199.6,202.4,202.4,197.3,20310000,-0.0119
+CNA,2016-11-17,202,200,202.4,200,11190000,0.0135
+CNA,2016-11-16,199.3,202,203.6,198.94,18390000,-0.023
+CNA,2016-11-15,204,201.8,205.8,201.3,18310000,0.0185
+CNA,2016-11-14,200.3,205.3,206,199.3,25150000,-0.0162
+CNA,2016-11-11,203.6,205.8,208.6,202.8,21360000,-0.0068
+CNA,2016-11-10,205,209.4,210.4,202.5,26060000,-0.013
+CNA,2016-11-09,207.7,206.2,210.3,206,22150000,-0.0142
+CNA,2016-11-08,210.7,208.9,212.62,208.5,18070000,0.0077
+CNA,2016-11-07,209.1,213.5,213.8,208.4,15970000,-0.0062
+CNA,2016-11-04,210.4,213.8,213.9,209.8,20030000,-0.0164
+CNA,2016-11-03,213.9,211,214.4,210,22480000,0.0133
+CNA,2016-11-02,211.1,212.5,213.47,210.9,14440000,-0.0131
+CNA,2016-11-01,213.9,215.3,215.3,213.3,14230000,-0.0014
+CNA,2016-10-31,214.2,213.6,215.3,213,11790000,-0.0005
+CNA,2016-10-28,214.3,214.3,215,212.56,11110000,-0.0037
+CNA,2016-10-27,215.1,215.8,216.7,213.8,11160000,-0.0009
+CNA,2016-10-26,215.3,215.1,215.4,213.5,12390000,-0.0023
+CNA,2016-10-25,215.8,214.6,217.8,214.3,18360000,0.0089
+CNA,2016-10-24,213.9,217.4,218.2,213.6,13900000,-0.012
+CNA,2016-10-21,216.5,218.3,219.28,216.1,17920000,-0.011
+CNA,2016-10-20,218.9,216.7,219.6,215.3,20780000,0.0125
+CNA,2016-10-19,216.2,215.4,217.1,211.6,19750000,0.0037
+CNA,2016-10-18,215.4,211.3,215.8,210.9,19060000,0.0252
+CNA,2016-10-17,210.1,210.8,212.6,209.7,15560000,-0.0057
+CNA,2016-10-14,211.3,210.1,213.7,208.5,20090000,0.0081
+CNA,2016-10-13,209.6,212.5,214.01,208,37880000,-0.0274
+CNA,2016-10-12,215.5,211.7,217.2,211.4,27930000,0.0156
+CNA,2016-10-11,212.2,215.5,217,211.66,22420000,-0.0176
+CNA,2016-10-10,216,216.2,216.5,212.7,21950000,0.0037
+CNA,2016-10-07,215.2,218.8,219.1,213.98,32450000,-0.016
+CNA,2016-10-06,218.7,226.5,226.5,218.68,25770000,-0.0293
+CNA,2016-10-05,225.3,230.4,230.7,224.7,26120000,-0.0226
+CNA,2016-10-04,230.5,231.1,233.7,229.9,25810000,-0.0004
+CNA,2016-10-03,230.6,224.6,231.4,224.6,24320000,0.0105
+CNA,2016-09-30,228.2,229.9,230.5,226.3,25880000,-0.0155
+CNA,2016-09-29,231.8,225.5,232.6,225.5,22220000,0.0334
+CNA,2016-09-28,224.3,223.2,224.6,222.3,18400000,0.0031
+CNA,2016-09-27,223.6,227,227.8,222.7,17680000,-0.008
+CNA,2016-09-26,225.4,226.8,226.9,225.1,17810000,-0.0088
+CNA,2016-09-23,227.4,228.4,228.6,224.7,12500000,-0.0052
+CNA,2016-09-22,228.6,223.9,230.3,223.1,16230000,0.0084
+CNA,2016-09-21,226.7,228.8,229.4,226.1,11670000,-0.0026
+CNA,2016-09-20,227.3,227.4,229.9,226.9,13550000,-0.0013
+CNA,2016-09-19,227.6,227.1,229.6,226.86,14550000,0.0102
+CNA,2016-09-16,225.3,227.7,228.1,224.35,23680000,-0.0105
+CNA,2016-09-15,227.7,229.1,230.3,227.63,15590000,-0.0057
+CNA,2016-09-14,229,229.4,231.6,228.16,15140000,0.0022
+CNA,2016-09-13,228.5,233.2,233.2,228.1,22240000,-0.0142
+CNA,2016-09-12,231.8,230.1,231.8,228.15,16070000,-0.0086
+CNA,2016-09-09,233.8,236.3,238.2,232.4,18120000,-0.0127
+CNA,2016-09-08,236.8,235.2,239.12,235.2,16190000,0.0068
+CNA,2016-09-07,235.2,233.5,235.9,233,15450000,-0.0055
+CNA,2016-09-06,236.5,237.4,237.4,235.65,13720000,0
+CNA,2016-09-05,236.5,236.3,238.1,234.9,12180000,0.0025
+CNA,2016-09-02,235.9,230.4,236.7,228.7,23420000,0.0301
+CNA,2016-09-01,229,233.7,234.8,228.3,16910000,-0.0155
+CNA,2016-08-31,232.6,233.1,235,231.8,12190000,-0.0047
+CNA,2016-08-30,233.7,234.7,235.5,233,16790000,-0.0089
+CNA,2016-08-26,235.8,235.9,237.5,233.9,13690000,-0.003
+CNA,2016-08-25,236.5,234.9,237.8,234.44,12430000,0.0017
+CNA,2016-08-24,236.1,236.2,238.4,235.4,13820000,-0.0059
+CNA,2016-08-23,237.5,236.4,239.4,236.1,15820000,0.0072
+CNA,2016-08-22,235.8,236.4,238.11,233.8,12730000,-0.0051
+CNA,2016-08-19,237,234.1,237.7,233.78,24410000,0.0141
+CNA,2016-08-18,233.7,232.1,234.5,230.4,10860000,0.0161
+CNA,2016-08-17,230,234.3,234.5,229.6,9450000,-0.0154
+CNA,2016-08-16,233.6,234.4,238.3,233.58,14120000,-0.0089
+CNA,2016-08-15,235.7,234.9,236.5,234.5,8510000,0.006
+CNA,2016-08-12,234.3,235.4,237,234.18,10440000,-0.0038
+CNA,2016-08-11,235.2,234,235.4,232.9,10700000,0.0086
+CNA,2016-08-10,233.2,233,234.14,232,10170000,-0.0043
+CNA,2016-08-09,234.2,233.7,236.2,233.3,13780000,0.0039
+CNA,2016-08-08,233.3,229.9,236.1,229.9,10270000,0.0021
+CNA,2016-08-05,232.8,234.8,238.2,231.25,15850000,-0.011
+CNA,2016-08-04,235.4,231,235.5,228.67,22540000,0.0213
+CNA,2016-08-03,230.5,235,235.7,230.48,17780000,-0.0145
+CNA,2016-08-02,233.9,239.9,240,233.7,19950000,-0.023
+CNA,2016-08-01,239.4,242.7,243.8,239.4,13610000,-0.0071
+CNA,2016-07-29,241.1,242.5,242.8,237.4,17580000,-0.0017
+CNA,2016-07-28,241.5,242,248.39,241.5,25420000,-0.0021
+CNA,2016-07-27,242,242.5,242.8,240.7,9860000,0.0021
+CNA,2016-07-26,241.5,240.7,241.8,238.34,8890000,0.005
+CNA,2016-07-25,240.3,241,241,237.9,11470000,-0.0017
+CNA,2016-07-22,240.7,241,244.9,240.5,16580000,0.0113
+CNA,2016-07-21,238,238.3,239.7,236.7,7130000,-0.0042
+CNA,2016-07-20,239,237.3,240.1,236.1,12890000,0.0101
+CNA,2016-07-19,236.6,234.6,236.6,234.4,6720000,0.0047
+CNA,2016-07-18,235.5,235.3,236.3,232.6,9420000,0.0004
+CNA,2016-07-15,235.4,234.1,237.55,233.2,13790000,0.0043
+CNA,2016-07-14,234.4,235,237.35,232.6,17520000,0.0073
+CNA,2016-07-13,232.7,226.8,234.9,226.4,20520000,0.0229
+CNA,2016-07-12,227.5,230.8,231.78,227.3,16610000,-0.019
+CNA,2016-07-11,231.9,227.1,232.9,225.5,11520000,0.0293
+CNA,2016-07-08,225.3,224.1,225.66,223,14030000,0.0022
+CNA,2016-07-07,224.8,225.5,227.6,223.9,15420000,0.0081
+CNA,2016-07-06,223,229.5,234.34,222.8,22760000,-0.0313
+CNA,2016-07-05,230.2,228.8,231.5,226,17600000,0.0039
+CNA,2016-07-04,229.3,230.1,230.4,227.6,10010000,0.0013
+CNA,2016-07-01,229,226.2,229.86,224.2,19090000,0.0155
+CNA,2016-06-30,225.5,216.1,225.5,215.15,26710000,0.0421
+CNA,2016-06-29,216.4,208.6,216.4,208.3,24690000,0.0484
+CNA,2016-06-28,206.4,203.9,207.04,201.8,18860000,0.0372
+CNA,2016-06-27,199,205,209.8,198.6,23630000,-0.0316
+CNA,2016-06-24,205.5,200,209.6,197,38480000,-0.0569
+CNA,2016-06-23,217.9,214.5,218.7,212.4,15620000,0.022
+CNA,2016-06-22,213.2,214.9,215.1,212.1,17170000,-0.0023
+CNA,2016-06-21,213.7,214,215.73,212.2,16580000,-0.0084
+CNA,2016-06-20,215.5,208.5,215.63,206.5,23620000,0.0584
+CNA,2016-06-17,203.6,202.5,204.8,201.7,42420000,0.0119
+CNA,2016-06-16,201.2,199.3,202.6,198.96,14100000,-0.002
+CNA,2016-06-15,201.6,199.6,203.99,198.71,17230000,0.0166
+CNA,2016-06-14,198.3,204.1,204.7,198.1,26740000,-0.0178
+CNA,2016-06-13,201.9,201,203.6,200.27,15790000,-0.0049
+CNA,2016-06-10,202.9,207.8,207.8,202.07,18040000,-0.0241
+CNA,2016-06-09,207.9,210.8,211.7,207.2,16940000,-0.0156
+CNA,2016-06-08,211.2,205,211.96,204.9,21360000,0.0252
+CNA,2016-06-07,206,204,206,201.82,17960000,0.0098
+CNA,2016-06-06,204,202.7,205.5,201.8,14040000,0.0094
+CNA,2016-06-03,202.1,201.2,203.07,200.5,17190000,0.006
+CNA,2016-06-02,200.9,202.6,202.9,200.9,31240000,-0.0054
+CNA,2016-06-01,202,202.8,203.1,201.1,17110000,-0.0088
+CNA,2016-05-31,203.8,207.1,207.1,202.8,24140000,-0.0073
+CNA,2016-05-27,205.3,206.2,206.28,203.96,13460000,-0.0053
+CNA,2016-05-26,206.4,206.3,206.97,204.26,12460000,0.0029
+CNA,2016-05-25,205.8,205.2,206.7,204.4,17660000,0.0133
+CNA,2016-05-24,203.1,201.5,203.5,201.24,12580000,0.0005
+CNA,2016-05-23,203,201.7,203.49,200.4,28360000,0.0074
+CNA,2016-05-20,201.5,200.8,210.79,199.8,13520000,0.0141
+CNA,2016-05-19,198.7,200.2,202.2,198.5,15140000,-0.0149
+CNA,2016-05-18,201.7,202.2,202.9,200.3,15360000,-0.0064
+CNA,2016-05-17,203,202.3,204.4,201.6,16660000,0.0074
+CNA,2016-05-16,201.5,202.1,202.7,199.14,15010000,-0.0044
+CNA,2016-05-13,202.4,202,210.53,200.9,17150000,0.0005
+CNA,2016-05-12,202.3,205,211.53,201.7,21890000,-0.0367
+CNA,2016-05-11,210,213.5,214.3,210,30790000,-0.0145
+CNA,2016-05-10,213.1,211.7,213.2,210.1,21830000,0.0148
+CNA,2016-05-09,210,209.5,212.1,207.86,21850000,0.0005
+CNA,2016-05-06,209.9,208.3,210.46,205,45350000,0.0067
+CNA,2016-05-05,208.5,218,219.1,201.6,75590000,-0.0978
+CNA,2016-05-04,231.1,232.2,233.6,229.6,10740000,-0.0056
+CNA,2016-05-03,232.4,237.3,238.1,230.2,14900000,-0.0252
+CNA,2016-04-29,238.4,237.4,239.1,235.5,11160000,-0.0021
+CNA,2016-04-28,238.9,239,239.9,236,11140000,-0.005
+CNA,2016-04-27,240.1,232.1,240.4,231.15,22270000,0.034
+CNA,2016-04-26,232.2,233.5,235,230.7,13800000,-0.0004
+CNA,2016-04-25,232.3,232.6,232.8,230.2,10750000,0.0004
+CNA,2016-04-22,232.2,232.6,233.8,230.5,11350000,-0.0081
+CNA,2016-04-21,234.1,235.6,236.9,232,10070000,-0.0085
+CNA,2016-04-20,236.1,236.4,237,234.8,8740000,-0.0051
+CNA,2016-04-19,237.3,234.7,237.8,233.8,13730000,0.0115
+CNA,2016-04-18,234.6,236,238.88,231.4,14060000,-0.0155
+CNA,2016-04-15,238.3,238.9,240.2,235.4,20550000,0.0063
+CNA,2016-04-14,236.8,237.1,238.6,235.7,11080000,-0.0029
+CNA,2016-04-13,237.5,236.8,239.7,236.1,13930000,0.0102
+CNA,2016-04-12,235.1,233.7,235.33,232.1,8990000,0.006
+CNA,2016-04-11,233.7,232.2,235.8,231.59,10780000,0.006
+CNA,2016-04-08,232.3,227.8,233.7,226.7,17500000,0.0229
+CNA,2016-04-07,227.1,226.9,227.9,225.5,13050000,0.0022
+CNA,2016-04-06,226.6,224.07,227,223.26,13600000,0.0134
+CNA,2016-04-05,223.6,225.9,226.04,222.81,14800000,-0.0137
+CNA,2016-04-04,226.7,224.8,228.96,224.3,8020000,0.008
+CNA,2016-04-01,224.9,226.1,228.07,222.3,18350000,-0.0123
+CNA,2016-03-31,227.7,230.6,230.6,226.7,17540000,-0.0121
+CNA,2016-03-30,230.5,228.7,231.8,228.7,14100000,0.0159
+CNA,2016-03-29,226.9,226.5,227.3,223.7,16730000,0.0125
+CNA,2016-03-24,224.1,225.2,225.9,223.61,9310000,-0.0115
+CNA,2016-03-23,226.7,225.8,227.3,225.01,13110000,0.0031
+CNA,2016-03-22,226,226.4,226.67,223.2,20480000,-0.0035
+CNA,2016-03-21,226.8,225.5,226.8,224.6,9440000,0.0027
+CNA,2016-03-18,226.2,226.2,229.6,226,18980000,-0.0048
+CNA,2016-03-17,227.3,226.5,230.3,224.8,16260000,0.0111
+CNA,2016-03-16,224.8,223.9,226.3,219.23,19560000,0.009
+CNA,2016-03-15,222.8,226.5,226.9,222.2,17480000,-0.0207
+CNA,2016-03-14,227.5,229.3,230.11,226.4,15830000,-0.01
+CNA,2016-03-11,229.8,228.6,229.8,226.9,14290000,0.0177
+CNA,2016-03-10,225.8,225.8,232.11,225.8,26800000,-0.0053
+CNA,2016-03-09,227,227,229.4,225,19980000,0.0089
+CNA,2016-03-08,225,223.7,226.6,222.9,15800000,-0.0027
+CNA,2016-03-07,225.6,223,226.5,221.9,15730000,0.0062
+CNA,2016-03-04,224.2,221.7,227.3,220.7,25390000,0.0191
+CNA,2016-03-03,220,213,220.2,213,24860000,0.0451
+CNA,2016-03-02,210.5,209.6,214.04,208.5,13760000,-0.008
+CNA,2016-03-01,212.2,207.4,212.2,206.4,13700000,0.0202
+CNA,2016-02-29,208,208.5,209.7,205.1,16040000,-0.0152
+CNA,2016-02-26,211.2,210.8,214.4,209.5,13470000,0.011
+CNA,2016-02-25,208.9,206.1,209.8,206,11200000,0.0215
+CNA,2016-02-24,204.5,209.2,209.4,203.2,16430000,-0.028
+CNA,2016-02-23,210.4,212.5,214.5,209.4,14180000,-0.0268
+CNA,2016-02-22,216.2,213.6,216.3,210.74,21830000,0.0222
+CNA,2016-02-19,211.5,209.8,211.6,207,23420000,0.0198
+CNA,2016-02-18,207.4,202.6,208.31,197.5,32500000,0.0685
+CNA,2016-02-17,194.1,192.8,194.1,189.8,20250000,0.0125
+CNA,2016-02-16,191.7,193.7,194.3,190.5,19920000,-0.0036
+CNA,2016-02-15,192.4,190,193.01,189.6,13100000,0.0148
+CNA,2016-02-12,189.6,184.6,189.6,184.5,18710000,0.0327
+CNA,2016-02-11,183.6,186.4,186.6,182.5,19420000,-0.0224
+CNA,2016-02-10,187.8,188.1,191.4,185.8,13690000,-0.0005
+CNA,2016-02-09,187.9,192.6,194.5,187.9,14260000,-0.0208
+CNA,2016-02-08,191.9,196.4,196.6,190.8,11850000,-0.0224
+CNA,2016-02-05,196.3,197.4,200.3,195.4,16610000,-0.0015
+CNA,2016-02-04,196.6,197.2,198.3,191.8,18460000,0.0113
+CNA,2016-02-03,194.4,198.4,200.1,193.3,14680000,-0.0246
+CNA,2016-02-02,199.3,204.7,206,198.3,14190000,-0.0283
+CNA,2016-02-01,205.1,205.3,207,201.55,17530000,0.0015
+CNA,2016-01-29,204.8,203.5,206,200.96,20960000,0.023
+CNA,2016-01-28,200.2,207.9,208,199.05,36790000,-0.0471
+CNA,2016-01-27,210.1,207,210.9,205.8,17090000,0.0164
+CNA,2016-01-26,206.7,203.9,207,202.8,13040000,0.0024
+CNA,2016-01-25,206.2,207.6,208.8,205.1,14470000,-0.0048
+CNA,2016-01-22,207.2,206.9,208,205.5,14450000,0.0142
+CNA,2016-01-21,204.3,203.8,206.1,201.2,16020000,0.0015
+CNA,2016-01-20,204,206,207.5,202.4,17440000,-0.0258
+CNA,2016-01-19,209.4,207.8,210.8,205.9,12180000,0.0205
+CNA,2016-01-18,205.2,206.16,209,205.2,10090000,-0.0087
+CNA,2016-01-15,207,213.4,213.9,205.8,15670000,-0.024
+CNA,2016-01-14,212.1,207.6,212.1,206.4,20230000,0.009
+CNA,2016-01-13,210.2,208.7,212.4,206.9,11550000,0.0174
+CNA,2016-01-12,206.6,207.7,211.4,206.1,13210000,0.0019
+CNA,2016-01-11,206.2,206.8,208.3,205.5,9070000,-0.0077
+CNA,2016-01-08,207.8,211.1,212.7,207.8,10990000,-0.0114
+CNA,2016-01-07,210.2,209.1,210.2,205.4,16940000,-0.0159
+CNA,2016-01-06,213.6,215.5,217.2,211.3,8870000,-0.0056
+CNA,2016-01-05,214.8,214.9,215.7,212.4,11520000,0.0127
+CNA,2016-01-04,212.1,216.6,216.6,210.6,13760000,-0.0275
+CNA,2015-12-31,218.1,221.2,221.2,216.7,5330000,-0.0127
+CNA,2015-12-30,220.9,221.3,224.6,219.7,7140000,0
+CNA,2015-12-29,220.9,220,221.7,218.41,8080000,0.0124
+CNA,2015-12-24,218.2,218,219.9,215.97,3100000,0.0065
+CNA,2015-12-23,216.8,210.8,217.3,210.8,12450000,0.0368
+CNA,2015-12-22,209.1,211.8,211.8,208.4,7370000,-0.0052
+CNA,2015-12-21,210.2,211.2,213.1,210.2,9400000,-0.0085
+CNA,2015-12-18,212,211.6,214.4,211.51,12840000,-0.007
+CNA,2015-12-17,213.5,216.5,216.5,212.3,13620000,0.0028
+CNA,2015-12-16,212.9,209.4,214.4,208.7,14910000,0.0172
+CNA,2015-12-15,209.3,209.4,214,207.9,12650000,0.0058
+CNA,2015-12-14,208.1,212,214.4,207.5,16990000,-0.0133
+CNA,2015-12-11,210.9,211.9,212.6,208.6,19830000,-0.0028
+CNA,2015-12-10,211.5,210.5,216.2,210.4,23830000,0.0262
+CNA,2015-12-09,206.1,203,207.8,200.87,14570000,0.0208
+CNA,2015-12-08,201.9,206.2,207.25,201.3,20940000,-0.0246
+CNA,2015-12-07,207,212.3,212.85,206.4,14590000,-0.0208
+CNA,2015-12-04,211.4,212.5,214.7,211.3,14260000,-0.0089
+CNA,2015-12-03,213.3,219.2,220.2,213.21,14990000,-0.0265
+CNA,2015-12-02,219.1,219.9,221.09,218.6,9820000,0.0018
+CNA,2015-12-01,218.7,218.2,220.7,214.83,12600000,0.0028
+CNA,2015-11-30,218.1,220.5,221,216.8,12790000,-0.0122
+CNA,2015-11-27,220.8,221.1,221.9,219.1,8060000,-0.0032
+CNA,2015-11-26,221.5,216.1,221.6,215.4,11140000,0.025
+CNA,2015-11-25,216.1,212.4,216.8,212.4,13050000,0.0213
+CNA,2015-11-24,211.6,212,212.5,208.6,9640000,-0.0033
+CNA,2015-11-23,212.3,213.2,214.2,210.7,7770000,-0.0075
+CNA,2015-11-20,213.9,215.1,215.12,212,7580000,0.0014
+CNA,2015-11-19,213.6,213.3,215.4,212.8,10450000,0.0095
+CNA,2015-11-18,211.6,211.1,212.9,210.03,8150000,-0.0028
+CNA,2015-11-17,212.2,210.8,212.5,209.95,11300000,0.0173
+CNA,2015-11-16,208.6,207.4,210.1,206.8,8810000,-0.001
+CNA,2015-11-13,208.8,209.6,212.3,207.74,13200000,-0.009
+CNA,2015-11-12,210.7,214.8,214.82,209.6,17400000,-0.02
+CNA,2015-11-11,215,214.6,221.12,214.24,14650000,0.0009
+CNA,2015-11-10,214.8,216.5,217.6,214.5,14560000,-0.0079
+CNA,2015-11-09,216.5,222.9,223.3,216.4,19040000,-0.0365
+CNA,2015-11-06,224.7,227.8,229.2,224.5,13300000,-0.0149
+CNA,2015-11-05,228.1,230,230.3,227.1,16250000,-0.0168
+CNA,2015-11-04,232,227.9,233.4,227.6,20170000,0.0189
+CNA,2015-11-03,227.7,227.1,229,226.2,13360000,0.0022
+CNA,2015-11-02,227.2,224.9,228.09,224.2,10000000,0.0049
+CNA,2015-10-30,226.1,227.1,227.7,224.94,18570000,-0.0026
+CNA,2015-10-29,226.7,229.9,229.9,225.4,16320000,-0.0066
+CNA,2015-10-28,228.2,226,229.47,223.8,13520000,0.0093
+CNA,2015-10-27,226.1,231.8,231.81,225.78,13430000,-0.0246
+CNA,2015-10-26,231.8,235.2,235.48,231.1,13150000,-0.0132
+CNA,2015-10-23,234.9,235.5,236.6,234.6,13770000,0.0038
+CNA,2015-10-22,234,233.6,234.3,232.7,23800000,-0.0009
+CNA,2015-10-21,234.2,238.8,238.8,233,14320000,-0.0168
+CNA,2015-10-20,238.2,236.7,240.18,236.6,10500000,0.0072
+CNA,2015-10-19,236.5,237.1,239.16,236,7950000,-0.005
+CNA,2015-10-16,237.7,238.7,240,237.2,13370000,-0.0004
+CNA,2015-10-15,237.8,236.3,238.1,235.2,20640000,0.0149
+CNA,2015-10-14,234.3,233.2,235.6,231.8,19540000,0.0021
+CNA,2015-10-13,233.8,238.3,239,232.3,16520000,-0.0213
+CNA,2015-10-12,238.9,242.6,244.5,236.6,12980000,-0.0173
+CNA,2015-10-09,243.1,242.7,246.4,242.1,26200000,0.0075
+CNA,2015-10-08,241.3,236.1,241.5,234.11,19410000,0.0216
+CNA,2015-10-07,236.2,231.4,239.1,230.7,22780000,0.0274
+CNA,2015-10-06,229.9,231,231.3,226.03,15210000,-0.0004
+CNA,2015-10-05,230,229,232,227.6,17220000,0.0222
+CNA,2015-10-02,225,224,227.37,222.8,14660000,0.0158
+CNA,2015-10-01,221.5,227.8,229.57,221.5,20380000,-0.0336
+CNA,2015-09-30,229.2,226.2,229.3,225.9,16050000,0.0287
+CNA,2015-09-29,222.8,219,224.2,218.6,13710000,0.0118
+CNA,2015-09-28,220.2,223.4,224.7,220.2,7960000,-0.0156
+CNA,2015-09-25,223.7,223.5,226.1,222.5,11690000,0.0159
+CNA,2015-09-24,220.2,223.5,224.1,220,11150000,-0.0148
+CNA,2015-09-23,223.5,221.9,225.3,221.68,9340000,0.009
+CNA,2015-09-22,221.5,226.5,227.64,221.5,14440000,-0.0208
+CNA,2015-09-21,226.2,227.4,232.2,226.2,13410000,-0.0096
+CNA,2015-09-18,228.4,232.4,233,226.3,19980000,-0.0159
+CNA,2015-09-17,232.1,234.4,235.55,230.4,11990000,-0.0119
+CNA,2015-09-16,234.9,230.4,235.3,229.2,15320000,0.0244
+CNA,2015-09-15,229.3,226.7,230.8,223.65,14500000,0.0061
+CNA,2015-09-14,227.9,229.6,230.9,226.6,11480000,-0.0048
+CNA,2015-09-11,229,232,232.2,228.9,11400000,-0.0138
+CNA,2015-09-10,232.2,236.3,238.2,231.96,15260000,-0.0256
+CNA,2015-09-09,238.3,239.1,240.8,236,9950000,0.0102
+CNA,2015-09-08,235.9,234.8,240.3,234.8,12190000,0.0107
+CNA,2015-09-07,233.4,234.4,237,232.8,7700000,0
+CNA,2015-09-04,233.4,237,238.24,233,15140000,-0.0206
+CNA,2015-09-03,238.3,238.8,238.8,236,13560000,0.0076
+CNA,2015-09-02,236.5,237,239.5,235.1,10280000,-0.0021
+CNA,2015-09-01,237,240.3,241.9,236.3,14670000,-0.0255
+CNA,2015-08-28,243.2,241.2,243.6,239.8,16770000,0.0075
+CNA,2015-08-27,241.4,240.8,242.3,237.9,20450000,0.0224
+CNA,2015-08-26,236.1,241,241.56,236.1,22830000,-0.0316
+CNA,2015-08-25,243.8,243.6,250,241.9,26210000,0.0137
+CNA,2015-08-24,240.5,251,252.4,237.9,22010000,-0.0646
+CNA,2015-08-21,257.1,261.8,263.62,256.7,12650000,-0.0283
+CNA,2015-08-20,264.6,261.8,267,260.8,8700000,0.0042
+CNA,2015-08-19,263.5,267.3,267.7,263.5,7870000,-0.0172
+CNA,2015-08-18,268.1,268.6,270.1,267.7,5170000,-0.003
+CNA,2015-08-17,268.9,269.7,269.7,266.7,7820000,0.0041
+CNA,2015-08-14,267.8,268.5,270.06,267.4,8600000,0.0004
+CNA,2015-08-13,267.7,271.2,271.9,266.2,8930000,-0.0026
+CNA,2015-08-12,268.4,271.7,271.72,266.62,14900000,-0.0074
+CNA,2015-08-11,270.4,270.9,274.6,269.2,13170000,-0.007
+CNA,2015-08-10,272.3,272.6,272.61,269,8510000,0.0044
+CNA,2015-08-07,271.1,271.7,273.16,270.1,9920000,-0.0011
+CNA,2015-08-06,271.4,269.9,272.7,268.93,9320000,0.0015
+CNA,2015-08-05,271,269,271.66,267.3,14340000,0.0059
+CNA,2015-08-04,269.4,265.5,271.1,265,9890000,0.0147
+CNA,2015-08-03,265.5,265.8,268.7,264.6,10910000,-0.0038
+CNA,2015-07-31,266.5,265.2,267.1,262.4,22760000,-0.0004
+CNA,2015-07-30,266.6,279.3,279.3,265.46,27040000,-0.0313
+CNA,2015-07-29,275.2,271.7,276.7,271.2,13340000,0.014
+CNA,2015-07-28,271.4,275,276.5,271.2,17830000,-0.0084
+CNA,2015-07-27,273.7,271.9,277.7,271.7,14760000,0.0066
+CNA,2015-07-24,271.9,274.4,276.8,271.2,9780000,-0.0109
+CNA,2015-07-23,274.9,278.9,278.9,274.2,7970000,-0.0072
+CNA,2015-07-22,276.9,278.3,278.7,273.2,13390000,-0.0089
+CNA,2015-07-21,279.4,282,282,275.5,18820000,-0.0127
+CNA,2015-07-20,283,282.8,283.92,281.3,6330000,0.0039
+CNA,2015-07-17,281.9,283.4,284.2,281.1,9950000,0
+CNA,2015-07-16,281.9,282.2,283.2,277.8,17690000,0.0057
+CNA,2015-07-15,280.3,277.8,281.4,276.04,22590000,0.0108
+CNA,2015-07-14,277.3,275.9,277.9,274.83,10700000,0.0054
+CNA,2015-07-13,275.8,274.6,276,271.7,11410000,0.0151
+CNA,2015-07-10,271.7,269,272.13,265.47,13750000,0.021
+CNA,2015-07-09,266.1,260.9,267.1,260.9,14270000,0.0215
+CNA,2015-07-08,260.5,260.8,263.1,258.7,14870000,0.0027
+CNA,2015-07-07,259.8,268,269,259.8,19390000,-0.0284
+CNA,2015-07-06,267.4,263.1,269.3,262.9,13700000,0.006
+CNA,2015-07-03,265.8,267.9,268.2,264.3,8180000,-0.0049
+CNA,2015-07-02,267.1,263.5,268.2,262.4,13310000,0.0125
+CNA,2015-07-01,263.8,264.4,266.3,262.5,15890000,0
+CNA,2015-06-30,263.8,269.3,269.3,263.8,18790000,-0.0222
+CNA,2015-06-29,269.8,266.7,272.7,266.01,15920000,-0.0157
+CNA,2015-06-26,274.1,275.9,276.11,272.93,13010000,-0.0101
+CNA,2015-06-25,276.9,278.2,279.5,276,12510000,-0.0104
+CNA,2015-06-24,279.8,280.9,286.67,277.8,11740000,-0.0046
+CNA,2015-06-23,281.1,280,281.9,279.2,15290000,0.0043
+CNA,2015-06-22,279.9,280,280,276.4,13530000,0.013
+CNA,2015-06-19,276.3,273.4,277.2,272.2,27840000,0.0044
+CNA,2015-06-18,275.1,270,276.2,269.2,17900000,0.017
+CNA,2015-06-17,270.5,267.2,273.3,267.2,18190000,0.0116
+CNA,2015-06-16,267.4,261.5,268.3,260.56,17260000,0.0206
+CNA,2015-06-15,262,261.8,264.6,261.4,12540000,-0.0049
+CNA,2015-06-12,263.3,266.7,266.8,261.9,11900000,-0.0139
+CNA,2015-06-11,267,266.3,268.32,264.7,19810000,0.003
+CNA,2015-06-10,266.2,263.5,266.9,262.7,16640000,0.0068
+CNA,2015-06-09,264.4,264.3,266.36,262.9,12670000,0.0004
+CNA,2015-06-08,264.3,264.8,265.5,262.7,8370000,-0.0049
+CNA,2015-06-05,265.6,267.6,269.3,264.8,12030000,-0.0137
+CNA,2015-06-04,269.3,275.5,275.56,269.1,17500000,-0.0214
+CNA,2015-06-03,275.2,274.5,275.8,271.2,15240000,0.0022
+CNA,2015-06-02,274.6,277.3,277.3,273.6,14440000,-0.0079
+CNA,2015-06-01,276.8,278.6,279.6,275.3,10930000,-0.0029
+CNA,2015-05-29,277.6,278.6,280,276.7,30300000,-0.0039
+CNA,2015-05-28,278.7,280,280.3,276.1,10190000,-0.0029
+CNA,2015-05-27,279.5,273.7,281.2,273.5,17840000,0.0231
+CNA,2015-05-26,273.2,281.1,281.79,271.9,13710000,-0.026
+CNA,2015-05-22,280.5,280.3,282.14,279.6,11570000,-0.0018
+CNA,2015-05-21,281,281.6,283.6,278.5,8970000,-0.0018
+CNA,2015-05-20,281.5,282.5,283.9,279.6,21630000,-0.0035
+CNA,2015-05-19,282.5,281.9,284.6,279.25,12940000,0.0064
+CNA,2015-05-18,280.7,289.9,290,280.25,15650000,-0.0011
+CNA,2015-05-15,281,282.5,283.2,278.3,18810000,0
+CNA,2015-05-14,281,277.1,284.9,275.9,20100000,0.0159
+CNA,2015-05-13,276.6,279.5,279.56,273.1,16010000,-0.0061
+CNA,2015-05-12,278.3,279.5,280.82,273.2,15520000,-0.0082
+CNA,2015-05-11,280.6,279,284.9,275.5,24150000,0.0086
+CNA,2015-05-08,278.2,280,282.46,270,57830000,0.0808
+CNA,2015-05-07,257.4,260.3,260.9,257.4,28890000,-0.0108
+CNA,2015-05-06,260.2,255.6,260.66,254.8,21610000,0.014
+CNA,2015-05-05,256.6,261,261,256,20530000,0.0079
+CNA,2015-05-01,254.6,252.6,261.2,251.1,18660000,-0.0031
+CNA,2015-04-30,255.4,255.5,265.9,251.7,25660000,-0.0456
+CNA,2015-04-29,267.6,277,279.8,267.2,24430000,-0.028
+CNA,2015-04-28,275.3,269.6,275.4,268.7,34380000,0.023
+CNA,2015-04-27,269.1,265,269.1,263.4,20140000,0.0174
+CNA,2015-04-24,264.5,263.7,267.4,263.36,21020000,0.0023
+CNA,2015-04-23,263.9,259.1,264.8,259,14540000,0.0146
+CNA,2015-04-22,260.1,260.3,260.8,256.9,15240000,0.0031
+CNA,2015-04-21,259.3,259.9,260.85,256.85,13230000,0.0031
+CNA,2015-04-20,258.5,260.1,260.93,256.32,12070000,-0.0062
+CNA,2015-04-17,260.1,260.1,263.6,259,18060000,0.0004
+CNA,2015-04-16,260,263.4,263.4,257.94,15120000,-0.0088
+CNA,2015-04-15,262.3,261.7,263.45,260.2,17530000,-0.0023
+CNA,2015-04-14,262.9,261.6,264.2,260.1,12030000,0.0031
+CNA,2015-04-13,262.1,262.5,264.8,261.52,13190000,-0.0023
+CNA,2015-04-10,262.7,263,265.22,260.5,10600000,0.0015
+CNA,2015-04-09,262.3,258.8,262.42,258.1,10260000,0.0127
+CNA,2015-04-08,259,260,264.57,257.5,16910000,-0.0019
+CNA,2015-04-07,259.5,254.3,261.4,253.7,17120000,0.0249
+CNA,2015-04-02,253.2,254.4,256.6,251.32,9730000,-0.0063
+CNA,2015-04-01,254.8,250.8,255.5,249.8,19170000,0.0071
+CNA,2015-03-31,253,257.8,261.9,251.9,24830000,-0.0156
+CNA,2015-03-30,257,261.8,261.93,256.32,16890000,-0.0089
+CNA,2015-03-27,259.3,258,259.82,256.8,15670000,0.0035
+CNA,2015-03-26,258.4,258.4,263.3,257,20990000,-0.0069
+CNA,2015-03-25,260.2,256.4,261.3,255.7,16520000,0.014
+CNA,2015-03-24,256.6,251.9,258.1,250.28,26700000,-0.0085
+CNA,2015-03-23,258.8,255.2,259.1,254.1,20830000,0.0117
+CNA,2015-03-20,255.8,257,258,252.3,37060000,-0.0031
+CNA,2015-03-19,256.6,256.5,257.8,253.9,17240000,0.0063
+CNA,2015-03-18,255,251.1,257.5,248.1,27440000,0.0151
+CNA,2015-03-17,251.2,239.8,252,238.74,33120000,0.0497
+CNA,2015-03-16,239.3,238.5,240.7,234.74,15860000,0.0059
+CNA,2015-03-13,237.9,240.1,240.25,234.4,28730000,-0.0145
+CNA,2015-03-12,241.4,240.8,242,238.21,15720000,0.0105
+CNA,2015-03-11,238.9,236.5,239.6,235,16050000,0.0144
+CNA,2015-03-10,235.5,244.2,244.88,235.5,23600000,-0.0344
+CNA,2015-03-09,243.9,240.6,244.5,240.1,15760000,0.0079
+CNA,2015-03-06,242,245.7,245.7,242,14520000,-0.0143
+CNA,2015-03-05,245.5,245.4,246.9,243.9,11690000,0.0004
+CNA,2015-03-04,245.4,248.1,249.9,242.86,27250000,-0.0085
+CNA,2015-03-03,247.5,247.7,252.6,246.9,25920000,0.0041
+CNA,2015-03-02,246.5,243.5,254.2,243.3,22200000,0.009
+CNA,2015-02-27,244.3,245.4,249.68,242.3,26050000,-0.0053
+CNA,2015-02-26,245.6,251,251.1,245.1,24130000,-0.0215
+CNA,2015-02-25,251,251.9,256.1,249.97,67260000,-0.0028
+CNA,2015-02-24,251.7,250.3,253.6,249.45,26420000,0.0072
+CNA,2015-02-23,249.9,254.1,254.1,247.5,22370000,-0.0087
+CNA,2015-02-20,252.1,256.6,257.59,251.1,33830000,-0.0194
+CNA,2015-02-19,257.1,260,262.05,254.6,59480000,-0.0854
+CNA,2015-02-18,281.1,280.1,283.38,277.9,12280000,0.0039
+CNA,2015-02-17,280,278.9,280.4,276.19,12170000,0.0043
+CNA,2015-02-16,278.8,284,284,278.4,17450000,-0.0286
+CNA,2015-02-13,287,287.7,288.3,285.2,14970000,-0.0017
+CNA,2015-02-12,287.5,290.7,292.4,286.5,17220000,-0.0113
+CNA,2015-02-11,290.8,294.1,295.8,289.6,12360000,-0.0085
+CNA,2015-02-10,293.3,292.7,299.86,286.8,16700000,0.0007
+CNA,2015-02-09,293.1,295.1,295.9,291.7,12280000,-0.0111
+CNA,2015-02-06,296.4,297.4,300.7,295,19270000,0.0014
+CNA,2015-02-05,296,292.1,296,290.3,9080000,0.0089
+CNA,2015-02-04,293.4,295.6,298,292.3,16200000,-0.0078
+CNA,2015-02-03,295.7,292.6,298.4,289.85,16610000,0.0082
+CNA,2015-02-02,293.3,293.5,295.3,289.82,16470000,-0.0017
+CNA,2015-01-30,293.8,294.1,300.2,292.4,26260000,0.0041
+CNA,2015-01-29,292.6,286.4,292.7,286.23,18600000,0.0174
+CNA,2015-01-28,287.6,285,287.9,280.1,20670000,0.0173
+CNA,2015-01-27,282.7,270.9,283.21,269.3,23770000,0.0416
+CNA,2015-01-26,271.4,269,271.4,261.87,11440000,0.0052
+CNA,2015-01-23,270,272,272.1,267.3,15560000,-0.0044
+CNA,2015-01-22,271.2,270.5,278,266.3,14320000,0.0067
+CNA,2015-01-21,269.4,267.6,269.9,265.6,12500000,0.0113
+CNA,2015-01-20,266.4,265.9,266.9,263.5,11000000,0.006
+CNA,2015-01-19,264.8,265.2,266.75,262.3,10160000,-0.0004
+CNA,2015-01-16,264.9,264.3,266.4,263.1,13160000,-0.0011
+CNA,2015-01-15,265.2,263,266.62,257.9,14660000,0.0157
+CNA,2015-01-14,261.1,269.4,270.4,259.3,16980000,-0.0394
+CNA,2015-01-13,271.8,266.6,274.3,266,18040000,0.0414
+CNA,2015-01-12,261,267,268.19,259.2,17250000,-0.029
+CNA,2015-01-09,268.8,270.8,273.1,266.98,12980000,-0.0092
+CNA,2015-01-08,271.3,267,272.37,266.4,14430000,0.023
+CNA,2015-01-07,265.2,265.3,267.5,263,12810000,0.0049
+CNA,2015-01-06,263.9,268.8,269.98,263.9,13800000,-0.016
+CNA,2015-01-05,268.2,275.5,278.26,264.71,12550000,-0.0311
+CNA,2015-01-02,276.8,280.6,281.3,275.2,7410000,-0.0079
+CNA,2014-12-31,279,273,279.6,273,3350000,0.0018
+CNA,2014-12-30,278.5,285.5,287.5,277,8750000,-0.0269
+CNA,2014-12-29,286.2,284.4,286.6,281.8,7440000,0.0053
+CNA,2014-12-24,284.7,281.4,285.2,280.94,2010000,0.0078
+CNA,2014-12-23,282.5,277.9,283.5,277.8,10110000,0.0188
+CNA,2014-12-22,277.3,273,279.27,273,16010000,0.0169
+CNA,2014-12-19,272.7,271.7,273.81,269.4,25560000,0.0029
+CNA,2014-12-18,271.9,268.8,271.9,263.9,19940000,0.0203
+CNA,2014-12-17,266.5,268,270.5,265.2,13810000,-0.013
+CNA,2014-12-16,270,263.1,270.3,261.8,20030000,0.0301
+CNA,2014-12-15,262.1,264,272.25,262.1,22290000,-0.0124
+CNA,2014-12-12,265.4,270.1,273.2,265.4,17900000,-0.0328
+CNA,2014-12-11,274.4,277.9,279.5,274.33,15210000,-0.0126
+CNA,2014-12-10,277.9,279.6,281.1,277.5,13190000,-0.0071
+CNA,2014-12-09,279.9,282.9,284.6,279.66,13190000,-0.013
+CNA,2014-12-08,283.6,285.1,286.1,282.9,6530000,-0.0084
+CNA,2014-12-05,286,285.8,287.8,282.9,8100000,0.0078
+CNA,2014-12-04,283.8,284.4,286,282.9,12840000,-0.0021
+CNA,2014-12-03,284.4,284.9,286.2,283.9,8980000,-0.0025
+CNA,2014-12-02,285.1,286.6,286.7,283.9,11570000,0.0124
+CNA,2014-12-01,281.6,283.6,286.1,280.5,12300000,-0.0105
+CNA,2014-11-28,284.6,287.2,288.3,280.7,16110000,-0.0108
+CNA,2014-11-27,287.7,287.1,288.9,286.4,9340000,0.0052
+CNA,2014-11-26,286.2,285,287.54,285,8760000,0.0053
+CNA,2014-11-25,284.7,285.1,287,284.1,15510000,-0.0038
+CNA,2014-11-24,285.8,291.6,291.6,285.3,17030000,-0.0212
+CNA,2014-11-21,292,292,294.2,287.9,19580000,-0.0065
+CNA,2014-11-20,293.9,297.2,298.5,292,25570000,-0.0157
+CNA,2014-11-19,298.6,300.2,301,296.8,15460000,-0.006
+CNA,2014-11-18,300.4,300.1,301,298.5,19450000,0.006
+CNA,2014-11-17,298.6,296.6,299.1,295.5,9280000,0.001
+CNA,2014-11-14,298.3,300.8,301.2,296.16,11180000,-0.0077
+CNA,2014-11-13,300.6,297.4,301.3,296.9,12630000,0.0121
+CNA,2014-11-12,297,300.1,300.7,296.1,15280000,-0.0188
+CNA,2014-11-11,302.7,301.2,302.7,300.3,9160000,0.007
+CNA,2014-11-10,300.6,302.4,303.2,298.91,11920000,-0.0053
+CNA,2014-11-07,302.2,304.4,305.4,300.5,9240000,-0.004
+CNA,2014-11-06,303.4,300,304.5,299.52,10160000,0.0107
+CNA,2014-11-05,300.2,297,300.5,297,12440000,0.0145
+CNA,2014-11-04,295.9,295.5,298.5,294.4,10880000,0.0014
+CNA,2014-11-03,295.5,302.3,302.38,294.6,13170000,-0.0231
+CNA,2014-10-31,302.5,302,303.4,301,12970000,0.009
+CNA,2014-10-30,299.8,300.7,300.7,295.9,9130000,0.0027
+CNA,2014-10-29,299,296.4,299.7,295.7,10390000,0.0136
+CNA,2014-10-28,295,294.9,296.42,293.9,8790000,0.0055
+CNA,2014-10-27,293.4,295.2,296.24,292.1,14110000,0.0024
+CNA,2014-10-24,292.7,295.9,296.6,292,9650000,-0.0145
+CNA,2014-10-23,297,295.4,297.3,292.3,9540000,0.0047
+CNA,2014-10-22,295.6,293.9,296.1,289.5,15000000,0.0037
+CNA,2014-10-21,294.5,292,294.9,289.8,11200000,0.0068
+CNA,2014-10-20,292.5,294.7,295.4,291.5,15390000,-0.0102
+CNA,2014-10-17,295.5,289,295.7,287.55,22460000,0.0246
+CNA,2014-10-16,288.4,288.1,289.5,280.5,22710000,0.0063
+CNA,2014-10-15,286.6,293.4,294.9,286.4,20500000,-0.0245
+CNA,2014-10-14,293.8,292,294.6,290.9,12950000,0.0007
+CNA,2014-10-13,293.6,292,294.5,290,16360000,0.0007
+CNA,2014-10-10,293.4,300.3,301.6,293.4,17120000,-0.0298
+CNA,2014-10-09,302.4,304.4,305.8,300.96,11610000,-0.0033
+CNA,2014-10-08,303.4,304,304.9,301.8,13440000,-0.0039
+CNA,2014-10-07,304.6,306.6,306.7,303.98,10600000,-0.0081
+CNA,2014-10-06,307.1,306.6,308.7,306.2,10960000,0.0029
+CNA,2014-10-03,306.2,303.4,307.8,302.5,13220000,0.0142
+CNA,2014-10-02,301.9,305.6,306.43,301.9,11780000,-0.0128
+CNA,2014-10-01,305.8,307.4,309,304.9,12490000,-0.0065
+CNA,2014-09-30,307.8,307.2,308.3,306.3,12670000,0.0033
+CNA,2014-09-29,306.8,306.9,307.8,304.9,9670000,-0.0003
+CNA,2014-09-26,306.9,306.7,312.1,305.4,8550000,0.001
+CNA,2014-09-25,306.6,307.7,312.5,306.1,10400000,-0.0049
+CNA,2014-09-24,308.1,308.8,313.03,305.9,15020000,-0.02
+CNA,2014-09-23,314.4,320.4,320.4,314.18,10730000,-0.0175
+CNA,2014-09-22,320,320.4,323.5,319.7,9920000,0
+CNA,2014-09-19,320,323,324.76,320,23900000,-0.0034
+CNA,2014-09-18,321.1,320,321.4,316.5,9540000,0.0038
+CNA,2014-09-17,319.9,320.5,320.7,319.01,6330000,0.0013
+CNA,2014-09-16,319.5,319.8,320.55,318,14230000,-0.0013
+CNA,2014-09-15,319.9,320.8,321.93,318.9,9650000,-0.0065
+CNA,2014-09-12,322,323.5,325,315.71,8620000,-0.0049
+CNA,2014-09-11,323.6,323.9,324,321.3,9650000,-0.0034
+CNA,2014-09-10,324.7,323.6,325.3,318.5,11960000,0.0028
+CNA,2014-09-09,323.8,324.3,327,323.1,9020000,-0.0009
+CNA,2014-09-08,324.1,323.3,324.9,321.6,7560000,-0.0006
+CNA,2014-09-05,324.3,323.7,325.24,322.6,7160000,0.0028
+CNA,2014-09-04,323.4,324.5,324.85,322.6,12180000,-0.0055
+CNA,2014-09-03,325.2,325,326.76,324.8,8010000,0.0031
+CNA,2014-09-02,324.2,322.8,324.95,322.14,7880000,0.0068
+CNA,2014-09-01,322,319.5,322.18,318.37,6610000,0.0081
+CNA,2014-08-29,319.4,319.7,320,317.1,9580000,0.0009
+CNA,2014-08-28,319.1,318.9,319.97,317.4,7230000,0.0031
+CNA,2014-08-27,318.1,318.1,319.79,317.4,5540000,-0.0013
+CNA,2014-08-26,318.5,317.8,320.04,317.2,7870000,0.006
+CNA,2014-08-22,316.6,317.1,318.6,315.9,5330000,-0.0041
+CNA,2014-08-21,317.9,317.1,318.2,315.9,6350000,0.0038
+CNA,2014-08-20,316.7,315.3,318.4,314.17,6190000,0.0057
+CNA,2014-08-19,314.9,315.3,316.6,314,5010000,0.0013
+CNA,2014-08-18,314.5,315.2,316.7,313.8,6180000,0.0032
+CNA,2014-08-15,313.5,312.8,316.2,312.8,10090000,-0.0035
+CNA,2014-08-14,314.6,311.6,315,310.4,8720000,0.01
+CNA,2014-08-13,311.5,310,311.9,309.4,6850000,0.0097
+CNA,2014-08-12,308.5,307.2,309.1,303.7,8180000,0.0023
+CNA,2014-08-11,307.8,308,309.22,305.43,5890000,-0.0003
+CNA,2014-08-08,307.9,307.2,309.32,306,7520000,-0.0045
+CNA,2014-08-07,309.3,310.7,311.1,309.3,7910000,-0.0045
+CNA,2014-08-06,310.7,307.4,311.5,306.3,10330000,0.0081
+CNA,2014-08-05,308.2,308.6,311.4,307.7,9060000,0.0033
+CNA,2014-08-04,307.2,306.4,309.3,305,8490000,0.0013
+CNA,2014-08-01,306.8,307.5,309.4,303.2,11370000,-0.0071
+CNA,2014-07-31,309,312.1,314.2,306.4,20320000,-0.0166
+CNA,2014-07-30,314.2,316.9,316.9,313,8770000,-0.0038
+CNA,2014-07-29,315.4,315.8,316.8,314.67,7150000,0.0006
+CNA,2014-07-28,315.2,312.7,315.33,311.8,7070000,0.0093
+CNA,2014-07-25,312.3,313.4,313.8,311.98,6310000,-0.0022
+CNA,2014-07-24,313,311.4,313,310.16,10750000,0.0068
+CNA,2014-07-23,310.9,311.9,311.9,310.56,8250000,-0.0032
+CNA,2014-07-22,311.9,313.8,314,311.5,8320000,-0.0029
+CNA,2014-07-21,312.8,312,313.5,310.31,7350000,0.0051
+CNA,2014-07-18,311.2,307.4,311.2,305.1,7640000,0.0124
+CNA,2014-07-17,307.4,310.2,310.58,306.4,9900000,-0.0093
+CNA,2014-07-16,310.3,309.6,312.2,308,11670000,0.0049
+CNA,2014-07-15,308.8,306.5,309.81,306.1,11750000,0.0075
+CNA,2014-07-14,306.5,305.5,307.6,304.6,9960000,0.0066
+CNA,2014-07-11,304.5,306.8,307.3,303.5,9210000,-0.0052
+CNA,2014-07-10,306.1,307.6,308.52,305.03,9910000,-0.0078
+CNA,2014-07-09,308.5,311.9,313.1,308.2,7270000,-0.0093
+CNA,2014-07-08,311.4,314.1,314.6,311.3,6880000,-0.0061
+CNA,2014-07-07,313.3,314.7,315.4,312.7,6250000,-0.0044
+CNA,2014-07-04,314.7,314.3,315.5,312.57,5950000,-0.0003
+CNA,2014-07-03,314.8,315.2,316.1,313.6,6070000,-0.0022
+CNA,2014-07-02,315.5,314.9,316.6,313.6,9430000,0.0032
+CNA,2014-07-01,314.5,313.3,315.2,310.39,9450000,0.0061
+CNA,2014-06-30,312.6,313.1,315.1,311.8,8710000,-0.0006
+CNA,2014-06-27,312.8,314.3,315.13,312.42,8350000,-0.0013
+CNA,2014-06-26,313.2,314.6,316.19,310.2,10460000,-0.0022
+CNA,2014-06-25,313.9,317.7,318,312.2,11320000,-0.0141
+CNA,2014-06-24,318.4,320,321.05,317.91,6630000,-0.0019
+CNA,2014-06-23,319,321.3,321.7,318.8,6940000,-0.0025
+CNA,2014-06-20,319.8,320,321.3,317.9,16660000,-0.005
+CNA,2014-06-19,321.4,322,323.8,321.4,11150000,0.0034
+CNA,2014-06-18,320.3,324.3,324.7,320.1,9320000,-0.0087
+CNA,2014-06-17,323.1,324.2,324.28,321.7,9930000,-0.0006
+CNA,2014-06-16,323.3,326.1,326.54,321.2,11070000,-0.0092
+CNA,2014-06-13,326.3,326.9,327.8,325.7,8980000,-0.0085
+CNA,2014-06-12,329.1,330.4,331.09,328.6,7530000,-0.003
+CNA,2014-06-11,330.1,331.3,332.8,329.3,12890000,-0.0057
+CNA,2014-06-10,332,332.1,333.47,329.7,9950000,-0.0057
+CNA,2014-06-09,333.9,336.5,337.1,332.2,9440000,-0.0048
+CNA,2014-06-06,335.5,336.6,337.93,331.1,21750000,0.0151
+CNA,2014-06-05,330.5,330.9,331.4,328.1,12040000,0.0024
+CNA,2014-06-04,329.7,334.8,335.5,328.2,15820000,-0.0149
+CNA,2014-06-03,334.7,336.5,337.81,333.2,10980000,-0.0062
+CNA,2014-06-02,336.8,335.6,338.5,333.9,12110000,0.0036
+CNA,2014-05-30,335.6,335.6,336.99,332.47,19920000,-0.0021
+CNA,2014-05-29,336.3,331.2,348.18,330,14370000,0.0166
+CNA,2014-05-28,330.8,328.4,331.3,327.01,9160000,0.0055
+CNA,2014-05-27,329,330.8,330.9,328.4,9190000,0.0021
+CNA,2014-05-23,328.3,329,329,326.11,5210000,-0.0012
+CNA,2014-05-22,328.7,329.5,332.4,327.2,8620000,0.0012
+CNA,2014-05-21,328.3,327.1,329.5,325.37,6720000,0.0031
+CNA,2014-05-20,327.3,329,329.1,324.9,8500000,-0.0027
+CNA,2014-05-19,328.2,330,331.16,327.5,8030000,-0.0021
+CNA,2014-05-16,328.9,328.1,331.2,324.5,12310000,0.0074
+CNA,2014-05-15,326.5,328,329.3,323.4,12450000,-0.0018
+CNA,2014-05-14,327.1,324.7,327.3,323.2,13970000,0.0108
+CNA,2014-05-13,323.6,319.6,324.5,318.92,16970000,0.0176
+CNA,2014-05-12,318,319.4,319.4,316.1,10540000,-0.0016
+CNA,2014-05-09,318.5,319.3,319.4,313.96,14500000,-0.0059
+CNA,2014-05-08,320.4,314,323.1,310,22310000,-0.0196
+CNA,2014-05-07,326.8,324.6,326.91,324.4,9570000,0.008
+CNA,2014-05-06,324.2,329.4,330.22,321.8,13610000,-0.014
+CNA,2014-05-02,328.8,329.6,332.6,327.9,7960000,-0.0036
+CNA,2014-05-01,330,333.3,333.6,328.97,4750000,0
+CNA,2014-04-30,330,333.5,334.12,328.8,13550000,-0.0149
+CNA,2014-04-29,335,332.6,337.1,332.6,8430000,0.0069
+CNA,2014-04-28,332.7,332,334,330.05,7300000,0
+CNA,2014-04-25,332.7,332,345.78,330.9,10830000,0.0027
+CNA,2014-04-24,331.8,330.6,342.28,328,9510000,0.0036
+CNA,2014-04-23,330.6,332.9,341.98,328.6,13370000,-0.0415
+CNA,2014-04-22,344.9,345.2,348.8,344,15200000,-0.0003
+CNA,2014-04-17,345,344.3,345.4,340,10440000,0.005
+CNA,2014-04-16,343.3,344.6,346.2,341.1,11140000,0.0026
+CNA,2014-04-15,342.4,338.7,343.4,338,10700000,0.0091
+CNA,2014-04-14,339.3,334.7,340.6,333.3,13390000,0.0131
+CNA,2014-04-11,334.9,332.9,337.1,332.2,13960000,0.0036
+CNA,2014-04-10,333.7,339,339,332.4,14370000,-0.0116
+CNA,2014-04-09,337.6,336.8,340,335.5,15690000,0.0048
+CNA,2014-04-08,336,335.2,336.3,332.17,25260000,0.0036
+CNA,2014-04-07,334.8,326.8,336.2,325,21290000,0.0192
+CNA,2014-04-04,328.5,329.5,330.6,326.8,16060000,0
+CNA,2014-04-03,328.5,329.6,329.6,326.6,14330000,0.0015
+CNA,2014-04-02,328,328.8,329.3,325.62,10670000,-0.0015
+CNA,2014-04-01,328.5,329.5,331.1,327.64,12650000,-0.0036
+CNA,2014-03-31,329.7,329,331.6,325.4,19410000,0.0033
+CNA,2014-03-28,328.6,325.7,329.4,324.57,11500000,0.0105
+CNA,2014-03-27,325.2,321.3,326.6,320.8,17120000,0.0065
+CNA,2014-03-26,323.1,331,331,322,23580000,-0.0283
+CNA,2014-03-25,332.5,330.9,335,329.5,14050000,0.003
+CNA,2014-03-24,331.5,335,335.54,330.1,20820000,-0.0189
+CNA,2014-03-21,337.9,331.2,337.9,330.14,31770000,0.0205
+CNA,2014-03-20,331.1,330.1,331.8,323.1,19530000,-0.0012
+CNA,2014-03-19,331.5,334.1,336.31,329.5,15000000,-0.0078
+CNA,2014-03-18,334.1,332.9,336,331.5,14000000,0.0048
+CNA,2014-03-17,332.5,330.7,334.1,329.1,23690000,0.0061
+CNA,2014-03-14,330.5,334.3,335.3,328.5,13210000,-0.0128
+CNA,2014-03-13,334.8,330.4,337.4,327.2,21650000,0.021
+CNA,2014-03-12,327.9,325.8,329.8,325.05,12920000,0.0028
+CNA,2014-03-11,327,331,331,326.7,14520000,-0.0012
+CNA,2014-03-10,327.4,328.1,331.8,325.6,15690000,0.0086
+CNA,2014-03-07,324.6,322.3,326.5,321.5,15300000,0.0074
+CNA,2014-03-06,322.2,322.5,324.3,321.6,11180000,-0.0003
+CNA,2014-03-05,322.3,319.7,322.8,317.96,12720000,0.0097
+CNA,2014-03-04,319.2,317.3,320.5,316.01,13170000,0.0188
+CNA,2014-03-03,313.3,315.6,317.6,312.7,15680000,-0.0179
+CNA,2014-02-28,319,317.6,320.4,316.2,16850000,0.0028
+CNA,2014-02-27,318.1,320.5,320.9,316.4,24160000,-0.005
+CNA,2014-02-26,319.7,320.2,320.2,317,13710000,-0.0012
+CNA,2014-02-25,320.1,319.5,322.43,317.4,18920000,0.0028
+CNA,2014-02-24,319.2,321,321.5,316.54,14900000,-0.005
+CNA,2014-02-21,320.8,322.2,322.9,319.2,14960000,0.0006
+CNA,2014-02-20,320.6,313,325.5,308.36,19720000,0.021
+CNA,2014-02-19,314,314.2,317.4,312.9,10510000,-0.0013
+CNA,2014-02-18,314.4,310,318,306.2,35710000,-0.0126
+CNA,2014-02-17,318.4,318,318.9,316.6,9180000,0.0006
+CNA,2014-02-14,318.2,317.3,319.55,315.6,9350000,0.0063
+CNA,2014-02-13,316.2,314.7,317.1,313.73,10200000,0.0057
+CNA,2014-02-12,314.4,312.5,315.5,312.24,12100000,0.0051
+CNA,2014-02-11,312.8,310.7,314.3,310.5,13590000,0.0126
+CNA,2014-02-10,308.9,308.5,308.9,302.32,18660000,-0.0169
+CNA,2014-02-07,314.2,313.9,315.36,312.7,9690000,0.0038
+CNA,2014-02-06,313,315.5,315.5,312.38,9320000,0
+CNA,2014-02-05,313,308.8,314,307,20840000,0.012
+CNA,2014-02-04,309.3,313.1,315.1,307.7,9990000,-0.0143
+CNA,2014-02-03,313.8,312,316.9,311.6,9390000,0.0084
+CNA,2014-01-31,311.2,316.6,317.08,308.11,12750000,-0.0152
+CNA,2014-01-30,316,313.3,316.6,312.1,10100000,0.0106
+CNA,2014-01-29,312.7,315,316.09,311.89,11130000,-0.0045
+CNA,2014-01-28,314.1,318.7,318.7,313.66,8650000,-0.0101
+CNA,2014-01-27,317.3,322.6,324.7,317,9040000,-0.014
+CNA,2014-01-24,321.8,321.3,322.7,319.7,10250000,0.0034
+CNA,2014-01-23,320.7,322.8,323.2,318.3,10100000,-0.0056
+CNA,2014-01-22,322.5,322.7,326.29,321.8,9040000,0.0003
+CNA,2014-01-21,322.4,321,324.4,318.5,10640000,0.0022
+CNA,2014-01-20,321.7,322.4,323.92,318.4,6930000,0.0009
+CNA,2014-01-17,321.4,320.4,324.3,320.4,12820000,0.0053
+CNA,2014-01-16,319.7,315.2,322.7,313.8,16010000,0.0133
+CNA,2014-01-15,315.5,325.4,325.4,314.76,20700000,-0.0352
+CNA,2014-01-14,327,323.3,328.69,321.37,14750000,0.0025
+CNA,2014-01-13,326.2,331.8,332.81,325.3,9480000,-0.013
+CNA,2014-01-10,330.5,332.3,332.5,329.5,16810000,0.0009
+CNA,2014-01-09,330.2,329.5,333.6,328.1,8590000,0.0003
+CNA,2014-01-08,330.1,338.3,338.3,328.2,13750000,-0.0216
+CNA,2014-01-07,337.4,341.2,341.5,336.93,12280000,-0.0149
+CNA,2014-01-06,342.5,345.3,347.4,341.8,6940000,-0.007
+CNA,2014-01-03,344.9,345.8,347.5,344,5740000,0.0032
+CNA,2014-01-02,343.8,347,347.9,341.7,9610000,-0.0112
+ITV,2019-03-19,137.15,135.95,138,135.44,2350000,0.0107
+ITV,2019-03-18,135.7,135.6,136.42,133.93,7700000,0.0011
+ITV,2019-03-15,135.55,135.35,136.85,134.85,26740000,0.0015
+ITV,2019-03-14,135.35,131.05,136.5,130.7,11030000,0.0301
+ITV,2019-03-13,131.4,131.85,133.07,130.65,10520000,-0.0072
+ITV,2019-03-12,132.35,131.2,134.05,130.65,14470000,0.0161
+ITV,2019-03-11,130.25,131.8,132.9,129.8,10980000,-0.0099
+ITV,2019-03-08,131.55,131.15,132.6,128.85,7840000,0.0004
+ITV,2019-03-07,131.5,134.3,134.58,130.85,10650000,-0.0212
+ITV,2019-03-06,134.35,133.6,135.22,133.25,7520000,0.0007
+ITV,2019-03-05,134.25,136,137.4,134.25,15360000,-0.0236
+ITV,2019-03-04,137.5,136.35,139.6,136.35,12950000,0.0099
+ITV,2019-03-01,136.15,131.7,136.65,131.64,14550000,0.0385
+ITV,2019-02-28,131.1,126.35,131.6,125,21480000,0.0303
+ITV,2019-02-27,127.25,127,130.6,123.75,20550000,-0.0308
+ITV,2019-02-26,131.3,131.95,132.85,130.7,14730000,-0.0076
+ITV,2019-02-25,132.3,133.85,134.15,131.69,7490000,-0.0123
+ITV,2019-02-22,133.95,133.6,134.9,131.75,6380000,0.0049
+ITV,2019-02-21,133.3,134.9,137,132.1,9560000,-0.0122
+ITV,2019-02-20,134.95,132.05,134.95,131.55,7470000,0.02
+ITV,2019-02-19,132.3,132.5,133.5,131.3,5240000,-0.0056
+ITV,2019-02-18,133.05,132.95,133.65,131.97,6450000,-0.0004
+ITV,2019-02-15,133.1,134.9,135.5,132.7,9490000,-0.0122
+ITV,2019-02-14,134.75,133.85,136.1,133.8,12140000,0.0082
+ITV,2019-02-13,133.65,132,134.2,131.9,9820000,0.0129
+ITV,2019-02-12,131.95,132.15,133.25,131.3,6340000,-0.0004
+ITV,2019-02-11,132,131.9,132.6,130.4,8440000,0.0103
+ITV,2019-02-08,130.65,129.05,130.95,128.35,7860000,0.0116
+ITV,2019-02-07,129.15,131.15,131.51,129.15,7550000,-0.0279
+ITV,2019-02-06,132.85,133.8,135.1,131.75,6350000,-0.0067
+ITV,2019-02-05,133.75,131,134.1,130.11,8960000,0.0194
+ITV,2019-02-04,131.2,132.05,132.3,130.45,5760000,-0.0042
+ITV,2019-02-01,131.75,129.85,131.85,129,7330000,0.0189
+ITV,2019-01-31,129.3,132.8,134.15,128.85,13270000,-0.0293
+ITV,2019-01-30,133.2,129.65,135.1,129.5,9100000,0.0095
+ITV,2019-01-29,131.95,128.55,132.15,126.2,14190000,0.028
+ITV,2019-01-28,128.35,131.2,132,128.15,13660000,-0.0277
+ITV,2019-01-25,132,133,136.85,132,14060000,-0.0127
+ITV,2019-01-24,133.7,131,135.5,131,6950000,0.0045
+ITV,2019-01-23,133.1,132.55,135.2,132,11110000,0.0041
+ITV,2019-01-22,132.55,133.9,136.45,132.55,12190000,-0.0086
+ITV,2019-01-21,133.7,132.55,134,131.24,5320000,0.0079
+ITV,2019-01-18,132.65,132,133.9,130.4,14280000,0.0275
+ITV,2019-01-17,129.1,132.55,132.55,126.3,22130000,-0.0594
+ITV,2019-01-16,137.25,136.9,138.65,135,13990000,-0.0004
+ITV,2019-01-15,137.3,138.4,139.15,131.35,21780000,-0.0029
+ITV,2019-01-14,137.7,138.7,139.55,134.9,11740000,-0.0086
+ITV,2019-01-11,138.9,137.95,141.55,137.4,14480000,0.0113
+ITV,2019-01-10,137.35,138.5,138.55,134.8,11650000,-0.0036
+ITV,2019-01-09,137.85,132.95,140.35,132.59,23650000,0.0491
+ITV,2019-01-08,131.4,126.25,134.25,126.25,14640000,0.042
+ITV,2019-01-07,126.1,126.9,128.2,125.9,11860000,-0.0032
+ITV,2019-01-04,126.5,125.7,127.9,122.55,14580000,0.0088
+ITV,2019-01-03,125.4,123.65,126.85,123.65,8880000,0.0036
+ITV,2019-01-02,124.95,123.85,125.5,122.02,8550000,0.0008
+ITV,2018-12-31,124.85,125,126.5,124.8,2280000,0.0004
+ITV,2018-12-28,124.8,122.75,124.95,121.88,7620000,0.0159
+ITV,2018-12-27,122.85,125.85,126.7,121.5,8340000,-0.0207
+ITV,2018-12-24,125.45,124.55,126.6,124.12,2340000,0.0004
+ITV,2018-12-21,125.4,125.4,127.05,124.8,17780000,0.002
+ITV,2018-12-20,125.15,126,130,124.8,14580000,-0.0207
+ITV,2018-12-19,127.8,127.95,129.75,125.9,14250000,0.0016
+ITV,2018-12-18,127.6,129.6,129.85,127.6,11620000,-0.0185
+ITV,2018-12-17,130,129,130.1,127.8,8370000,0.0012
+ITV,2018-12-14,129.85,129.3,130.2,127.3,8320000,-0.0012
+ITV,2018-12-13,130,131.4,133,129,11660000,-0.0103
+ITV,2018-12-12,131.35,129.35,132.45,126.75,15070000,0.019
+ITV,2018-12-11,128.9,128.45,130.75,124.5,20350000,0.023
+ITV,2018-12-10,126,131.8,133.2,125.5,17400000,-0.0407
+ITV,2018-12-07,131.35,132.8,135.13,131.15,12900000,-0.0004
+ITV,2018-12-06,131.4,137.05,137.15,131.4,21040000,-0.0502
+ITV,2018-12-05,138.35,135.25,141.25,134.32,21080000,0.0121
+ITV,2018-12-04,136.7,143.75,144.5,136.5,23640000,-0.0481
+ITV,2018-12-03,143.6,145.4,148,142.6,11760000,-0.011
+ITV,2018-11-30,145.2,150.65,150.65,145.05,18060000,-0.0346
+ITV,2018-11-29,150.4,151,152.82,150.3,8720000,-0.0003
+ITV,2018-11-28,150.45,152.15,154.6,149.2,7630000,-0.0099
+ITV,2018-11-27,151.95,152.95,153.35,149.95,9670000,-0.0095
+ITV,2018-11-26,153.4,152.2,154.35,151.5,7750000,0.0213
+ITV,2018-11-23,150.2,148.5,150.95,148.4,9220000,0.0081
+ITV,2018-11-22,149,149.8,152.2,146.9,13810000,-0.0073
+ITV,2018-11-21,150.1,146.55,150.75,144.65,14470000,0.0256
+ITV,2018-11-20,146.35,145.85,147.5,144.75,13030000,0.0017
+ITV,2018-11-19,146.1,146.55,149.15,145.95,10410000,-0.0048
+ITV,2018-11-16,146.8,150.25,152,146.8,17070000,-0.0174
+ITV,2018-11-15,149.4,158.55,159.4,148.2,20840000,-0.0589
+ITV,2018-11-14,158.75,150.2,161.3,149.5,22690000,0.0545
+ITV,2018-11-13,150.55,149.55,150.8,148.97,12750000,0.005
+ITV,2018-11-12,149.8,151.6,152.1,148.85,9430000,-0.0053
+ITV,2018-11-09,150.6,151.35,152.1,148.85,12550000,-0.0053
+ITV,2018-11-08,151.4,149.25,152,148,17540000,0.0093
+ITV,2018-11-07,150,150,150.39,145.65,27070000,-0.0276
+ITV,2018-11-06,154.25,155.05,157.25,153.75,16740000,-0.0036
+ITV,2018-11-05,154.8,155.1,157.5,154.4,9920000,-0.0061
+ITV,2018-11-02,155.75,155.5,157.8,154.3,8360000,0.0117
+ITV,2018-11-01,153.95,147.8,155.7,147.74,25620000,0.0336
+ITV,2018-10-31,148.95,148.2,150.85,147.7,14410000,0.0167
+ITV,2018-10-30,146.5,145.95,147.1,145,14090000,0.0034
+ITV,2018-10-29,146,143.45,149.45,143.15,45410000,0.0196
+ITV,2018-10-26,143.2,144,145.5,141.75,13490000,-0.0138
+ITV,2018-10-25,145.2,149.1,149.15,143.62,13570000,-0.0394
+ITV,2018-10-24,151.15,153.7,153.75,150.2,10600000,-0.0137
+ITV,2018-10-23,153.25,153.1,153.78,150.65,14890000,-0.0081
+ITV,2018-10-22,154.5,153.35,156.6,153.05,12430000,0.0072
+ITV,2018-10-19,153.4,154.2,154.25,151.65,10910000,-0.0055
+ITV,2018-10-18,154.25,157.5,159.9,153.7,16340000,-0.0203
+ITV,2018-10-17,157.45,160.4,160.95,157.2,13240000,-0.0141
+ITV,2018-10-16,159.7,160.1,160.9,159.6,13380000,-0.0013
+ITV,2018-10-15,159.9,158.8,160.35,158.02,11100000,0.0003
+ITV,2018-10-12,159.85,157.4,160.69,155.45,13400000,0.0253
+ITV,2018-10-11,155.9,157.8,158.15,155.8,21290000,-0.0253
+ITV,2018-10-10,159.95,158.8,161.55,158.32,13010000,0.0057
+ITV,2018-10-09,159.05,158.85,159.5,157.65,11450000,0.0054
+ITV,2018-10-08,158.2,160.55,161.1,158.2,8450000,-0.0159
+ITV,2018-10-05,160.75,160.4,161.71,158.55,12400000,0.0047
+ITV,2018-10-04,160,162.15,162.8,159.85,13440000,-0.0142
+ITV,2018-10-03,162.3,156.8,165.8,156,23180000,0.0377
+ITV,2018-10-02,156.4,157.35,157.9,155.95,11330000,-0.0129
+ITV,2018-10-01,158.45,158.2,160.95,156.8,14540000,0.0038
+ITV,2018-09-28,157.85,157.9,158.4,156,12290000,-0.0028
+ITV,2018-09-27,158.3,156.85,159,155.75,10600000,0.0073
+ITV,2018-09-26,157.15,156.85,158.05,155.8,16280000,0.0035
+ITV,2018-09-25,156.6,151.75,156.6,151.25,51490000,0.0333
+ITV,2018-09-24,151.55,151.3,153.25,151.15,14860000,0.0013
+ITV,2018-09-21,151.35,152.45,153.75,151.3,28440000,-0.0036
+ITV,2018-09-20,151.9,152.5,154.65,151.9,18160000,-0.0072
+ITV,2018-09-19,153,152.5,153.5,151.55,13610000,-0.0016
+ITV,2018-09-18,153.25,157.15,157.15,150.99,24530000,-0.0301
+ITV,2018-09-17,158,158.45,159.55,155.95,14400000,-0.0113
+ITV,2018-09-14,159.8,159.85,161.05,159.25,8150000,0.0035
+ITV,2018-09-13,159.25,161.3,162.5,158.3,9770000,-0.017
+ITV,2018-09-12,162,159.2,162.05,159.14,10810000,0.0154
+ITV,2018-09-11,159.55,160,160.8,158.65,7900000,-0.0065
+ITV,2018-09-10,160.6,159.95,160.94,157.6,11580000,0.0139
+ITV,2018-09-07,158.4,158.95,160.2,157.3,9460000,-0.0031
+ITV,2018-09-06,158.9,158.45,159.45,157.4,7690000,0.0009
+ITV,2018-09-05,158.75,160.25,161.15,158.1,11500000,-0.014
+ITV,2018-09-04,161,161.65,162.2,159.47,8880000,-0.0034
+ITV,2018-09-03,161.55,160.5,162.1,160.05,6370000,0.0056
+ITV,2018-08-31,160.65,160.4,162.2,159,13340000,-0.0086
+ITV,2018-08-30,162.05,162,163.6,159.75,14390000,-0.0116
+ITV,2018-08-29,163.95,164.9,166.1,163.3,16580000,-0.0049
+ITV,2018-08-28,164.75,165.9,166.7,164.75,12130000,-0.0045
+ITV,2018-08-24,165.5,166.95,167.5,165.3,9350000,-0.0119
+ITV,2018-08-23,167.5,167.3,168.2,166.95,5940000,0.0027
+ITV,2018-08-22,167.05,164.5,167.95,163.75,9870000,0.0133
+ITV,2018-08-21,164.85,165.05,166.3,164.7,14130000,-0.0078
+ITV,2018-08-20,166.15,166.35,167.78,166.1,5140000,-0.0027
+ITV,2018-08-17,166.6,166.15,167,165.8,6200000,0.0015
+ITV,2018-08-16,166.35,163.8,166.5,163.45,8440000,0.0168
+ITV,2018-08-15,163.6,165.1,165.5,162.65,12420000,-0.007
+ITV,2018-08-14,164.75,166.8,166.85,164.2,12110000,-0.009
+ITV,2018-08-13,166.25,167.7,168,165.55,7190000,-0.0154
+ITV,2018-08-10,168.85,169.9,170.05,168.05,8090000,-0.0073
+ITV,2018-08-09,170.1,169.5,170.16,168.65,7060000,0.0006
+ITV,2018-08-08,170,166.8,170.1,166.8,9960000,0.0146
+ITV,2018-08-07,167.55,165.7,168.35,165.55,12980000,0.0124
+ITV,2018-08-06,165.5,164.5,165.7,164.21,17430000,0.0095
+ITV,2018-08-03,163.95,162.9,164,161.35,10330000,0.012
+ITV,2018-08-02,162,161.2,163.85,160.13,14550000,0.004
+ITV,2018-08-01,161.35,164.7,165.25,161.35,15210000,-0.0212
+ITV,2018-07-31,164.85,166,166.8,164.4,15230000,-0.003
+ITV,2018-07-30,165.35,165.6,166.45,164.5,10470000,-0.006
+ITV,2018-07-27,166.35,165.95,166.95,164.4,14490000,0.0064
+ITV,2018-07-26,165.3,172.2,172.2,164.5,21330000,-0.039
+ITV,2018-07-25,172,167.45,174.75,166.6,20720000,0.0091
+ITV,2018-07-24,170.45,173.7,173.7,170.45,14320000,-0.0018
+ITV,2018-07-23,170.75,171.15,173.05,170.6,8140000,-0.0076
+ITV,2018-07-20,172.05,172.25,174.35,171.7,7070000,-0.0049
+ITV,2018-07-19,172.9,173.9,175.1,172.3,17190000,-0.008
+ITV,2018-07-18,174.3,173.5,175.8,172.75,12320000,0.0107
+ITV,2018-07-17,172.45,173.4,174.45,172.15,12170000,-0.0049
+ITV,2018-07-16,173.3,175.7,176.45,172.9,8510000,-0.0103
+ITV,2018-07-13,175.1,176.6,177.6,175,10880000,-0.0028
+ITV,2018-07-12,175.6,176.65,177.4,170.7,18460000,-0.0104
+ITV,2018-07-11,177.45,177.9,178.55,175.8,12290000,-0.0142
+ITV,2018-07-10,180,179.6,180.9,178.3,11460000,0.0047
+ITV,2018-07-09,179.15,182,183.1,178.35,14030000,-0.0069
+ITV,2018-07-06,180.4,177.15,182.8,177.15,26200000,0.0428
+ITV,2018-07-05,173,173.45,174,172.1,10720000,-0.0012
+ITV,2018-07-04,173.2,170.6,173.8,170.6,7050000,0.0135
+ITV,2018-07-03,170.9,171.3,172.9,170.85,14530000,-0.0006
+ITV,2018-07-02,171,172.75,173.8,170.6,13190000,-0.0172
+ITV,2018-06-29,174,174,178,174,18170000,0.0087
+ITV,2018-06-28,172.5,173.85,175.75,171.75,14750000,-0.0126
+ITV,2018-06-27,174.7,175.9,176.35,170.5,15880000,-0.0068
+ITV,2018-06-26,175.9,177,177.65,174.82,9490000,-0.0062
+ITV,2018-06-25,177,175.95,177.4,174.7,11920000,0.0023
+ITV,2018-06-22,176.6,173.6,178.25,173.35,12540000,0.017
+ITV,2018-06-21,173.65,173.85,174.75,171.85,19830000,0.0029
+ITV,2018-06-20,173.15,171.35,173.33,169.9,18050000,0.0191
+ITV,2018-06-19,169.9,167.55,170.8,166.65,10910000,0.0056
+ITV,2018-06-18,168.95,170,170.9,167.22,10600000,-0.005
+ITV,2018-06-15,169.8,174.15,174.6,169.8,38940000,-0.0278
+ITV,2018-06-14,174.65,170.9,174.95,170.57,22340000,0.0163
+ITV,2018-06-13,171.85,171.3,172.5,169.55,12360000,0.0032
+ITV,2018-06-12,171.3,172.5,173.5,170.95,11110000,-0.0041
+ITV,2018-06-11,172,170.2,172.95,169.05,12480000,0.0168
+ITV,2018-06-08,169.15,170.1,171.05,168.1,9550000,-0.0102
+ITV,2018-06-07,170.9,173.45,175.8,170,48930000,0.0021
+ITV,2018-06-06,170.55,168,171.3,167.25,15100000,0.0173
+ITV,2018-06-05,167.65,166.25,167.65,164.25,10660000,0.0084
+ITV,2018-06-04,166.25,164.9,167.95,164.55,6790000,0.0113
+ITV,2018-06-01,164.4,164.05,166.8,162.6,8560000,0.0111
+ITV,2018-05-31,162.6,163.5,164.85,162.25,15180000,-0.0034
+ITV,2018-05-30,163.15,162,163.6,161.2,9480000,0.0037
+ITV,2018-05-29,162.55,166.35,166.8,162.3,23680000,-0.0322
+ITV,2018-05-25,167.95,167.35,168.35,166.6,10850000,0.0102
+ITV,2018-05-24,166.25,170,170,166.25,13280000,-0.0212
+ITV,2018-05-23,169.85,171.1,172.27,169.37,11890000,-0.0044
+ITV,2018-05-22,170.6,171.05,172.1,170.15,12130000,-0.0023
+ITV,2018-05-21,171,169.9,171.55,168.5,8350000,0.0083
+ITV,2018-05-18,169.6,169.65,170.15,167.9,13700000,0.0015
+ITV,2018-05-17,169.35,166.35,169.35,165.7,15710000,0.0196
+ITV,2018-05-16,166.1,165.6,167.6,165.35,13140000,0.0027
+ITV,2018-05-15,165.65,167.8,168.45,165.5,12510000,-0.0146
+ITV,2018-05-14,168.1,171.95,171.95,164.5,23650000,-0.0227
+ITV,2018-05-11,172,157.65,172.45,157.65,47210000,0.0727
+ITV,2018-05-10,160.35,151.35,160.38,151.35,40680000,0.0605
+ITV,2018-05-09,151.2,149.95,151.4,148.5,22580000,0.0063
+ITV,2018-05-08,150.25,153,158.18,149.9,17000000,-0.0066
+ITV,2018-05-04,151.25,151.15,152.58,150.6,9780000,0.0077
+ITV,2018-05-03,150.1,151.6,152.55,149.65,10070000,-0.0096
+ITV,2018-05-02,151.55,155,155,150.85,20040000,-0.0165
+ITV,2018-05-01,154.1,151.6,159,151.2,14260000,0.0162
+ITV,2018-04-30,151.65,150.4,151.85,149.3,16100000,0.0137
+ITV,2018-04-27,149.6,148.85,150.85,148.74,13140000,0.0077
+ITV,2018-04-26,148.45,144.8,148.8,144.65,14430000,0.0249
+ITV,2018-04-25,144.85,143.65,145.15,142.85,15190000,0.0024
+ITV,2018-04-24,144.5,145.9,147.25,144.25,10470000,-0.0089
+ITV,2018-04-23,145.8,144.9,146.6,144.8,10080000,0.0059
+ITV,2018-04-20,144.95,145.55,147.65,144.85,8130000,-0.0024
+ITV,2018-04-19,145.3,142.6,149.67,142.6,24090000,0.02
+ITV,2018-04-18,142.45,143.35,148.03,142.2,28310000,-0.0045
+ITV,2018-04-17,143.1,144.1,144.84,143.1,23050000,-0.0052
+ITV,2018-04-16,143.85,144.65,145.05,143,9290000,-0.0024
+ITV,2018-04-13,144.2,143.45,145.4,142.2,14360000,0.0091
+ITV,2018-04-12,142.9,145.35,145.35,142.1,22130000,-0.0486
+ITV,2018-04-11,150.2,150.25,151.38,149.1,25640000,-0.0046
+ITV,2018-04-10,150.9,149.7,152,149.2,14390000,0.0121
+ITV,2018-04-09,149.1,148.7,150.65,148.6,14140000,0.0068
+ITV,2018-04-06,148.1,146.05,149.25,145.25,13460000,0.013
+ITV,2018-04-05,146.2,144.75,146.9,143.4,15920000,0.0267
+ITV,2018-04-04,142.4,141.7,143.2,141,15930000,-0.0004
+ITV,2018-04-03,142.45,142.25,144.3,141.6,17750000,-0.0118
+ITV,2018-03-29,144.15,144.95,147.02,144.15,12990000,-0.0059
+ITV,2018-03-28,145,144.2,145.45,142.3,14130000,-0.0007
+ITV,2018-03-27,145.1,147.2,147.65,144.2,15460000,-0.001
+ITV,2018-03-26,145.25,145.95,147.15,144.75,11770000,-0.001
+ITV,2018-03-23,145.4,143.65,146.4,142.6,17820000,0.0045
+ITV,2018-03-22,144.75,142,144.85,141.4,18170000,0.0129
+ITV,2018-03-21,142.9,144.8,145.3,142.9,17290000,-0.0135
+ITV,2018-03-20,144.85,146,148.6,144.25,14880000,-0.0048
+ITV,2018-03-19,145.55,147.8,148.45,145.3,15840000,-0.0139
+ITV,2018-03-16,147.6,148.35,149.38,147.45,30750000,-0.0027
+ITV,2018-03-15,148,149.7,149.7,147,18310000,-0.01
+ITV,2018-03-14,149.5,149.45,151.05,148.74,14380000,0.0027
+ITV,2018-03-13,149.1,152.15,153,148.6,12870000,-0.0194
+ITV,2018-03-12,152.05,152.7,154.15,151.45,10950000,-0.0075
+ITV,2018-03-09,153.2,153.95,154.6,152.4,16440000,-0.0042
+ITV,2018-03-08,153.85,155,156.5,153.55,16610000,0.0125
+ITV,2018-03-07,151.95,153.4,153.8,151.9,25470000,-0.0107
+ITV,2018-03-06,153.6,156,156.85,153.5,15770000,-0.009
+ITV,2018-03-05,155,154.3,155.2,151.65,37870000,0.0071
+ITV,2018-03-02,153.9,154.25,155.55,152.7,20350000,-0.0097
+ITV,2018-03-01,155.4,158.2,160.25,154.1,35490000,-0.0288
+ITV,2018-02-28,160,165.85,169.75,157.05,61470000,-0.0762
+ITV,2018-02-27,173.2,174.55,176.2,172.75,28040000,0.0102
+ITV,2018-02-26,171.45,170.7,172.8,169.9,10850000,0.0053
+ITV,2018-02-23,170.55,170.95,171.7,169,7290000,-0.0018
+ITV,2018-02-22,170.85,172,172,167.5,14530000,-0.0081
+ITV,2018-02-21,172.25,171.7,173.15,171.3,13170000,0.0053
+ITV,2018-02-20,171.35,171.7,172.95,169.97,9470000,0.005
+ITV,2018-02-19,170.5,171.55,172.4,170.42,9260000,-0.0084
+ITV,2018-02-16,171.95,169.7,172.35,169.1,11550000,0.0235
+ITV,2018-02-15,168,166.35,168.6,165.8,14900000,0.0157
+ITV,2018-02-14,165.4,161.9,166.55,161.9,14320000,0.0296
+ITV,2018-02-13,160.65,161.4,162.6,159.45,13390000,-0.0059
+ITV,2018-02-12,161.6,162,163.95,161.05,11950000,0.01
+ITV,2018-02-09,160,164.4,166.05,159.6,21380000,-0.0303
+ITV,2018-02-08,165,167.1,169.25,164.75,13640000,-0.0146
+ITV,2018-02-07,167.45,161.55,167.95,161.05,16750000,0.042
+ITV,2018-02-06,160.7,160.85,162.9,158,18080000,-0.0261
+ITV,2018-02-05,165,167.35,167.55,163.8,14680000,-0.0228
+ITV,2018-02-02,168.85,172.45,172.85,168.85,16660000,-0.0231
+ITV,2018-02-01,172.85,169,173.55,167.45,28160000,0.035
+ITV,2018-01-31,167,167.75,169,166,15130000,-0.006
+ITV,2018-01-30,168,170.45,171.25,168,13970000,-0.0173
+ITV,2018-01-29,170.95,171.3,172.7,170.35,17980000,-0.0044
+ITV,2018-01-26,171.7,171.15,173.3,169.6,24620000,0.0062
+ITV,2018-01-25,170.65,168.15,171.6,167.5,20250000,0.0158
+ITV,2018-01-24,168,164.35,168.98,164.05,19330000,0.0235
+ITV,2018-01-23,164.15,165,165.35,162.4,12130000,-0.0027
+ITV,2018-01-22,164.6,164.5,165.9,164.1,12870000,-0.0021
+ITV,2018-01-19,164.95,165.8,166.35,164.02,9560000,-0.0027
+ITV,2018-01-18,165.4,166,166.55,164.1,10030000,0.0003
+ITV,2018-01-17,165.35,169.4,170.35,164.9,20920000,-0.0222
+ITV,2018-01-16,169.1,171.7,172.45,168.7,13820000,-0.0166
+ITV,2018-01-15,171.95,168.65,172.75,168.65,26410000,0.0235
+ITV,2018-01-12,168,168,169.2,167.7,16970000,0.0015
+ITV,2018-01-11,167.75,168.45,168.85,166.85,14220000,-0.0027
+ITV,2018-01-10,168.2,169.85,170.1,167.2,18270000,-0.0091
+ITV,2018-01-09,169.75,170.55,170.55,169.31,10690000,0.0012
+ITV,2018-01-08,169.55,171.05,171.15,169.15,9050000,-0.0079
+ITV,2018-01-05,170.9,170.35,172.1,169.6,14530000,0.0021
+ITV,2018-01-04,170.55,171,171,168.3,22390000,-0.002
+ITV,2018-01-03,170.9,168.7,170.9,168,24460000,0.0185
+ITV,2018-01-02,167.8,165.75,168.1,164.05,17240000,0.0139
+ITV,2017-12-29,165.5,164.4,167.15,158.48,5300000,0.0067
+ITV,2017-12-28,164.4,164.2,164.5,162.6,4630000,0.0024
+ITV,2017-12-27,164,165.7,166,162.52,9840000,-0.0067
+ITV,2017-12-22,165.1,164.9,166.61,164.9,5510000,0
+ITV,2017-12-21,165.1,164.5,166.11,164.1,20250000,0.0006
+ITV,2017-12-20,165,165.3,166.1,163.5,12460000,-0.0018
+ITV,2017-12-19,165.3,164.8,167.15,158.48,15400000,0
+ITV,2017-12-18,165.3,165.7,167.1,165.1,14130000,-0.0024
+ITV,2017-12-15,165.7,166.7,167.15,164.55,22130000,-0.0036
+ITV,2017-12-14,166.3,163.8,166.9,163.1,18200000,0.0134
+ITV,2017-12-13,164.1,164.9,166.05,158.48,10970000,-0.0018
+ITV,2017-12-12,164.4,165.9,166.2,162.1,18570000,-0.0072
+ITV,2017-12-11,165.6,164.5,165.9,158.48,21850000,0.0116
+ITV,2017-12-08,163.7,159.5,164.9,158.48,30920000,0.0302
+ITV,2017-12-07,158.9,159.3,161.68,158.48,17940000,0
+ITV,2017-12-06,158.9,158.8,160.9,158.7,13890000,0.0013
+ITV,2017-12-05,158.7,161.3,161.9,158.6,22420000,-0.0143
+ITV,2017-12-04,161,161,161.6,158.4,18150000,0.0126
+ITV,2017-12-01,159,160.4,160.4,157.9,23470000,-0.0056
+ITV,2017-11-30,159.9,159.5,160.9,157.04,41260000,0.0095
+ITV,2017-11-29,158.4,155.6,159.6,154.3,34350000,0.0219
+ITV,2017-11-28,155,151.2,155.11,150.4,18150000,0.0251
+ITV,2017-11-27,151.2,150.4,153.69,145.52,22380000,0.0053
+ITV,2017-11-24,150.4,151.7,152.9,147.7,14450000,-0.0131
+ITV,2017-11-23,152.4,149.2,153.7,149.1,21380000,0.0242
+ITV,2017-11-22,148.8,146.3,151.98,145.5,23440000,0.0129
+ITV,2017-11-21,146.9,152,152.1,146.49,30000000,-0.0114
+ITV,2017-11-20,148.6,150.6,151.1,148,17490000,-0.0126
+ITV,2017-11-17,150.5,149.7,150.75,147.2,28200000,0.0013
+ITV,2017-11-16,150.3,151.5,152,150,18250000,-0.002
+ITV,2017-11-15,150.6,150,152.9,147.4,39230000,0.004
+ITV,2017-11-14,150,159.4,160.4,142.8,113140000,-0.026
+ITV,2017-11-13,154,157.2,158.3,152.8,22020000,-0.0179
+ITV,2017-11-10,156.8,156.8,157.5,154.24,15300000,0.0026
+ITV,2017-11-09,156.4,160.8,161.9,153.9,27120000,-0.031
+ITV,2017-11-08,161.4,158.4,161.8,157.5,16230000,0.0196
+ITV,2017-11-07,158.3,158,160.79,157,20160000,0.0051
+ITV,2017-11-06,157.5,159.8,160.9,157.4,20410000,-0.0144
+ITV,2017-11-03,159.8,161,161.6,159.8,16000000,-0.0062
+ITV,2017-11-02,160.8,161.2,164.11,158.9,20520000,-0.0074
+ITV,2017-11-01,162,164.8,165.8,160.6,25170000,-0.0152
+ITV,2017-10-31,164.5,166.1,166.61,163.95,19710000,-0.0072
+ITV,2017-10-30,165.7,163.8,166.3,163.6,19420000,0.0104
+ITV,2017-10-27,164,168.6,170.2,163.6,29000000,-0.0255
+ITV,2017-10-26,168.3,168.5,170.6,167.5,12540000,-0.0106
+ITV,2017-10-25,170.1,171.5,171.85,169.76,16380000,-0.0116
+ITV,2017-10-24,172.1,171.9,173.7,171.7,14180000,0.0012
+ITV,2017-10-23,171.9,175.4,175.8,171.9,17130000,-0.0172
+ITV,2017-10-20,174.9,176.7,177.2,174.8,9540000,-0.0085
+ITV,2017-10-19,176.4,178.3,179,175.6,13930000,-0.0129
+ITV,2017-10-18,178.7,174.8,178.7,174.5,19820000,0.03
+ITV,2017-10-17,173.5,175,175.4,172.56,12500000,-0.0034
+ITV,2017-10-16,174.1,176,177.05,173.8,13970000,0.0087
+ITV,2017-10-13,172.6,175.3,175.3,172.17,24500000,-0.0115
+ITV,2017-10-12,174.6,174.3,175.64,173.5,26180000,0.0052
+ITV,2017-10-11,173.7,176.3,177.4,173.2,21800000,-0.0147
+ITV,2017-10-10,176.3,177,178.8,176.3,12220000,-0.009
+ITV,2017-10-09,177.9,178.3,179.8,177.83,11590000,0.0011
+ITV,2017-10-06,177.7,178.9,180.46,177.2,18250000,-0.0056
+ITV,2017-10-05,178.7,176.7,179.2,174.7,18350000,0.0113
+ITV,2017-10-04,176.7,174.13,176.82,173.1,22180000,0.0114
+ITV,2017-10-03,174.7,173.3,175.4,172.16,20650000,0.0081
+ITV,2017-10-02,173.3,175.1,175.34,172.3,0,-0.008
+ITV,2017-09-29,174.7,175,176.03,171.5,34170000,0.0356
+ITV,2017-09-28,168.7,170.1,170.8,167,12630000,-0.0082
+ITV,2017-09-27,170.1,169.4,172.1,168.35,22440000,0.0065
+ITV,2017-09-26,169,168.3,169,166.9,16950000,0.0018
+ITV,2017-09-25,168.7,166.8,170.63,165.5,20340000,0.0144
+ITV,2017-09-22,166.3,166.7,169.9,162.3,28990000,-0.0036
+ITV,2017-09-21,166.9,162.3,167.5,159.3,28040000,0.029
+ITV,2017-09-20,162.2,158.1,163.21,156.9,34560000,0.0279
+ITV,2017-09-19,157.8,157.1,159,157.1,18620000,0.0013
+ITV,2017-09-18,157.6,158.3,158.6,156.5,12910000,-0.0038
+ITV,2017-09-15,158.2,155.9,159,155.6,39800000,0.0141
+ITV,2017-09-14,156,158,158.58,155.6,14390000,-0.0145
+ITV,2017-09-13,158.3,156.8,160.12,155.64,28310000,-0.0174
+ITV,2017-09-12,161.1,160.6,162,159.4,10400000,0.0031
+ITV,2017-09-11,160.6,161.9,164.6,160.4,14570000,0
+ITV,2017-09-08,160.6,160.9,161.4,159.2,12910000,-0.0086
+ITV,2017-09-07,162,159.5,162.5,158.5,24580000,0.0163
+ITV,2017-09-06,159.4,156.3,159.85,156.3,29300000,0.0205
+ITV,2017-09-05,156.2,156.1,158.4,155.8,10890000,-0.0013
+ITV,2017-09-04,156.4,157.1,157.62,155.8,7920000,-0.0019
+ITV,2017-09-01,156.7,160.2,160.8,156.18,15480000,-0.012
+ITV,2017-08-31,158.6,157.1,159.08,156.8,18060000,0.0108
+ITV,2017-08-30,156.9,154.4,160.86,154.2,57070000,0.0255
+ITV,2017-08-29,153,160,160.35,152.4,36210000,-0.0491
+ITV,2017-08-25,160.9,162.1,163.3,160.5,9920000,-0.0049
+ITV,2017-08-24,161.7,162.3,164.4,161.62,14670000,-0.0055
+ITV,2017-08-23,162.6,165.1,165.5,161.9,19950000,-0.0187
+ITV,2017-08-22,165.7,167.9,168.5,165.3,11450000,-0.0072
+ITV,2017-08-21,166.9,166.5,168.1,165.2,7810000,0.0012
+ITV,2017-08-18,166.7,168.7,168.8,166.4,11850000,-0.0159
+ITV,2017-08-17,169.4,169.4,170.2,168.5,9930000,-0.0006
+ITV,2017-08-16,169.5,170,170.43,169.4,8670000,-0.0024
+ITV,2017-08-15,169.9,170,170.8,169.4,7320000,0.0047
+ITV,2017-08-14,169.1,169,170.2,168.55,9340000,-0.0018
+ITV,2017-08-11,169.4,168.5,169.43,166.6,12720000,0.0012
+ITV,2017-08-10,169.2,171.8,172.7,168.5,16350000,-0.0134
+ITV,2017-08-09,171.5,174.4,174.4,170.5,14010000,-0.02
+ITV,2017-08-08,175,175.4,176.3,174.3,8870000,0.0017
+ITV,2017-08-07,174.7,175.8,176.2,173.8,7190000,-0.0046
+ITV,2017-08-04,175.5,175.8,176.6,173.9,11290000,-0.0028
+ITV,2017-08-03,176,175.7,177.3,171.53,13010000,0.0011
+ITV,2017-08-02,175.8,171.3,176.65,170.9,20730000,0.0251
+ITV,2017-08-01,171.5,173.5,174.1,170.38,17420000,-0.0087
+ITV,2017-07-31,173,173.2,174,171.9,16700000,-0.004
+ITV,2017-07-28,173.7,176.7,180.2,173.3,17370000,-0.0209
+ITV,2017-07-27,177.4,180,181.34,176.7,32270000,-0.0155
+ITV,2017-07-26,180.2,180,183.8,178.3,32450000,0.0244
+ITV,2017-07-25,175.9,175.6,178.06,175.5,12860000,0.0023
+ITV,2017-07-24,175.5,177,178.49,175,13520000,-0.0096
+ITV,2017-07-21,177.2,178.2,179.05,176.6,9640000,-0.0095
+ITV,2017-07-20,178.9,177.5,179.2,176.7,15620000,0.0119
+ITV,2017-07-19,176.8,176,177.3,175.8,17530000,0.0063
+ITV,2017-07-18,175.7,177.1,177.45,174.72,10260000,-0.009
+ITV,2017-07-17,177.3,177.6,181.6,176.1,14710000,0.0131
+ITV,2017-07-14,175,177.5,177.9,174.4,21450000,-0.013
+ITV,2017-07-13,177.3,177.8,178.6,176.62,12360000,-0.0006
+ITV,2017-07-12,177.4,176.4,177.84,175.87,11550000,0.008
+ITV,2017-07-11,176,177.4,177.8,175.5,9140000,-0.0085
+ITV,2017-07-10,177.5,176.7,179.46,176.58,8410000,0.0051
+ITV,2017-07-07,176.6,181.5,181.9,176.5,17600000,-0.0291
+ITV,2017-07-06,181.9,181.2,183.9,181.2,15680000,0.0022
+ITV,2017-07-05,181.5,181,181.6,180,8970000,0.0033
+ITV,2017-07-04,180.9,179.9,181.3,179.4,7020000,0.0044
+ITV,2017-07-03,180.1,179.5,183.2,179.1,12460000,-0.0072
+ITV,2017-06-30,181.4,182.4,183.6,181,22380000,-0.0077
+ITV,2017-06-29,182.8,183.3,184.1,182.3,17440000,-0.0005
+ITV,2017-06-28,182.9,180.7,183.9,179.6,15670000,0.0122
+ITV,2017-06-27,180.7,182.3,182.3,180.43,13080000,-0.0093
+ITV,2017-06-26,182.4,184.8,185.8,181.97,21700000,-0.0022
+ITV,2017-06-23,182.8,181.2,183,177.51,19790000,0.0334
+ITV,2017-06-22,176.9,178.5,178.5,176.7,10950000,-0.009
+ITV,2017-06-21,178.5,176,179.07,175.4,21840000,0.0154
+ITV,2017-06-20,175.8,178,179.46,175.6,19620000,-0.0101
+ITV,2017-06-19,177.6,180.5,180.5,177.2,10780000,-0.0067
+ITV,2017-06-16,178.8,179.7,179.9,178.3,22160000,-0.0017
+ITV,2017-06-15,179.1,183.1,184,177.8,25010000,-0.0308
+ITV,2017-06-14,184.8,185,186.4,184.8,8170000,-0.0027
+ITV,2017-06-13,185.3,183.2,185.7,182.92,11180000,0.0159
+ITV,2017-06-12,182.4,184.7,187.36,182.2,14100000,-0.0087
+ITV,2017-06-09,184,180.7,186.1,178.5,30600000,-0.0118
+ITV,2017-06-08,186.2,184.6,187.6,184,23110000,0.0125
+ITV,2017-06-07,183.9,184,187,183.4,23720000,0.0022
+ITV,2017-06-06,183.5,187.4,187.61,182.67,41160000,-0.0255
+ITV,2017-06-05,188.3,191.1,192.7,187.6,11910000,-0.0162
+ITV,2017-06-02,191.4,192,193.4,190.7,10400000,-0.001
+ITV,2017-06-01,191.6,193.9,195.9,191.1,26720000,-0.021
+ITV,2017-05-31,195.7,199.6,199.6,195.3,29870000,-0.0161
+ITV,2017-05-30,198.9,200,200.3,198.1,16770000,-0.0065
+ITV,2017-05-26,200.2,199.7,200.96,198.4,13920000,0.006
+ITV,2017-05-25,199,200.8,200.8,198.5,21510000,-0.0025
+ITV,2017-05-24,199.5,198.6,208.25,197.4,18340000,0.0066
+ITV,2017-05-23,198.2,198.3,198.9,197.9,23910000,0.001
+ITV,2017-05-22,198,197.4,198.6,193.86,24760000,0.0102
+ITV,2017-05-19,196,192.2,196.72,192.2,40540000,0.0208
+ITV,2017-05-18,192,192,192.5,189.5,14080000,0.0037
+ITV,2017-05-17,191.3,192.1,202.91,190.9,19500000,-0.0073
+ITV,2017-05-16,192.7,192.5,193.5,190.6,19470000,0.001
+ITV,2017-05-15,192.5,192.2,192.91,187.4,16210000,0.0016
+ITV,2017-05-12,192.2,189.1,198.56,186.2,22800000,0.0169
+ITV,2017-05-11,189,196.2,196.42,188.9,33940000,-0.0367
+ITV,2017-05-10,196.2,200.4,201.7,195.34,48520000,-0.0229
+ITV,2017-05-09,200.8,202.2,204.7,200.5,21020000,0
+ITV,2017-05-08,200.8,202.7,204.75,193.42,29320000,-0.005
+ITV,2017-05-05,201.8,208,208.6,201.76,30370000,-0.0261
+ITV,2017-05-04,207.2,208.1,209.3,206.5,24220000,-0.0029
+ITV,2017-05-03,207.8,209,211.4,204.7,23210000,-0.0175
+ITV,2017-05-02,211.5,210.4,212.3,209.3,10960000,0.0071
+ITV,2017-04-28,210,210.8,211.5,209.2,15880000,-0.0024
+ITV,2017-04-27,210.5,219.19,219.19,209,17300000,-0.0182
+ITV,2017-04-26,214.4,214.69,215.13,211.7,18330000,-0.0009
+ITV,2017-04-25,214.6,214.79,214.89,212.64,20490000,0.0019
+ITV,2017-04-24,214.2,214.89,214.99,213.23,16170000,0.0124
+ITV,2017-04-21,211.57,212.25,214.35,211.57,19520000,-0.0046
+ITV,2017-04-20,212.54,212.15,212.93,210.59,11920000,0.0046
+ITV,2017-04-19,211.57,212.05,212.15,209.81,12520000,0
+ITV,2017-04-18,211.57,212.15,212.84,211,13420000,-0.0268
+ITV,2017-04-13,217.4,217.4,217.7,216,8230000,0.0018
+ITV,2017-04-12,217,216.6,218.5,215.4,25930000,-0.0032
+ITV,2017-04-11,217.7,217.1,219.15,216.2,10860000,0.0023
+ITV,2017-04-10,217.2,215.9,217.97,214.7,11350000,0.007
+ITV,2017-04-07,215.7,214.1,216.61,211.98,14840000,-0.0046
+ITV,2017-04-06,216.7,216.1,218.3,214.53,14280000,-0.0023
+ITV,2017-04-05,217.2,213.9,219.2,212.6,14860000,0.0173
+ITV,2017-04-04,213.5,212.9,214.89,212.1,10750000,0.0009
+ITV,2017-04-03,213.3,215,216.35,212.1,26450000,-0.0256
+ITV,2017-03-31,218.9,211,221.76,210.4,24940000,0.0355
+ITV,2017-03-30,211.4,210,211.7,209.7,8930000,0.0052
+ITV,2017-03-29,210.3,210,212.07,208.44,11150000,0.0014
+ITV,2017-03-28,210,209.1,210.6,208.6,7990000,0.0024
+ITV,2017-03-27,209.5,207.6,210.82,207.6,11700000,-0.0005
+ITV,2017-03-24,209.6,208.3,210.12,207.5,7500000,0.0053
+ITV,2017-03-23,208.5,207.5,209.05,206.2,13460000,0.0024
+ITV,2017-03-22,208,208,208.8,207.2,9800000,-0.0034
+ITV,2017-03-21,208.7,209.8,210.8,208.4,18220000,-0.0019
+ITV,2017-03-20,209.1,208.6,209.72,207.8,6410000,0.0038
+ITV,2017-03-17,208.3,206.3,208.3,205.72,17660000,0.0112
+ITV,2017-03-16,206,207.5,208.1,204.8,34590000,0.0005
+ITV,2017-03-15,205.9,205,207.75,204.1,13480000,-0.0063
+ITV,2017-03-14,207.2,207.8,209.1,205.7,11450000,0
+ITV,2017-03-13,207.2,208.1,208.58,206.2,12520000,-0.0024
+ITV,2017-03-10,207.7,209.7,211,207.6,14940000,-0.0038
+ITV,2017-03-09,208.5,207,209.4,206.1,24670000,0.0121
+ITV,2017-03-08,206,206.5,210.7,205.7,17660000,-0.0024
+ITV,2017-03-07,206.5,207.5,208.5,205.3,15260000,0.0015
+ITV,2017-03-06,206.2,202.8,215.7,201.3,34380000,0.0153
+ITV,2017-03-03,203.1,203.7,207.3,202.4,22080000,-0.0059
+ITV,2017-03-02,204.3,209.6,213.1,204.28,23240000,-0.035
+ITV,2017-03-01,211.7,205,214,201,41210000,0.0454
+ITV,2017-02-28,202.5,202.5,204.96,200.6,22040000,0.0045
+ITV,2017-02-27,201.6,202.5,202.7,199.93,19710000,-0.0025
+ITV,2017-02-24,202.1,203.2,203.7,201.2,9790000,-0.0054
+ITV,2017-02-23,203.2,202.1,204.66,201.2,9030000,0.0054
+ITV,2017-02-22,202.1,204.2,204.8,200,22350000,-0.0059
+ITV,2017-02-21,203.3,203.6,205.11,201.6,24510000,0.001
+ITV,2017-02-20,203.1,207,207,201.7,17430000,-0.0117
+ITV,2017-02-17,205.5,207.9,208.6,204,23480000,-0.0125
+ITV,2017-02-16,208.1,209.5,212.55,208.1,13970000,-0.0057
+ITV,2017-02-15,209.3,210.1,211.4,208.9,16340000,-0.0005
+ITV,2017-02-14,209.4,208.1,211.2,207.2,13990000,0.0029
+ITV,2017-02-13,208.8,209.4,210.6,208.74,7910000,-0.001
+ITV,2017-02-10,209,210,211.7,208.4,13830000,-0.0029
+ITV,2017-02-09,209.6,206.2,210,205.8,13550000,0.017
+ITV,2017-02-08,206.1,203.5,206.8,202.35,13270000,0.0128
+ITV,2017-02-07,203.5,202.4,205.41,201.1,16040000,0.0035
+ITV,2017-02-06,202.8,205.7,206.5,202.1,13100000,-0.0131
+ITV,2017-02-03,205.5,204.1,207.9,203.2,22720000,0.0199
+ITV,2017-02-02,201.5,202.4,203.03,200.7,16400000,-0.004
+ITV,2017-02-01,202.3,204.4,204.4,201.22,16700000,-0.0044
+ITV,2017-01-31,203.2,206,207,203.2,17190000,-0.0136
+ITV,2017-01-30,206,207.4,208.6,202.1,11680000,0.0064
+ITV,2017-01-27,204.7,206.6,206.6,201.7,22940000,-0.0015
+ITV,2017-01-26,205,206,207.2,204.4,16270000,0.002
+ITV,2017-01-25,204.6,210.9,212.67,204.6,24830000,-0.0225
+ITV,2017-01-24,209.3,202.5,216.9,197.51,58040000,0.0397
+ITV,2017-01-23,201.3,201,203.6,199.82,9040000,-0.001
+ITV,2017-01-20,201.5,204.5,204.89,201.5,10100000,-0.0098
+ITV,2017-01-19,203.5,198.9,203.6,197.8,15430000,0.0044
+ITV,2017-01-18,202.6,204.4,204.4,200.87,12650000,-0.0034
+ITV,2017-01-17,203.3,204.4,207.3,201.9,21300000,-0.0044
+ITV,2017-01-16,204.2,209.1,209.6,203.96,17240000,-0.0211
+ITV,2017-01-13,208.6,205.2,209.9,205.2,26700000,0.0276
+ITV,2017-01-12,203,206.5,206.7,200.4,15570000,-0.0169
+ITV,2017-01-11,206.5,207,208.32,204.8,12930000,-0.0034
+ITV,2017-01-10,207.2,208,209,205.17,17760000,-0.0014
+ITV,2017-01-09,207.5,207.5,208.2,204.65,15610000,0.0097
+ITV,2017-01-06,205.5,205,205.74,201.5,15020000,0.0044
+ITV,2017-01-05,204.6,202,206.42,198.68,20640000,0.0159
+ITV,2017-01-04,201.4,208,210,198.63,25280000,-0.0317
+ITV,2017-01-03,208,207.5,208.81,204.9,23700000,0.0078
+ITV,2016-12-30,206.4,203.8,206.4,203,7640000,0.0118
+ITV,2016-12-29,204,202.3,204,201.38,13570000,0.0059
+ITV,2016-12-28,202.8,203.1,204.43,202.1,14140000,-0.0034
+ITV,2016-12-23,203.5,203.2,205.18,201.36,4930000,-0.0015
+ITV,2016-12-22,203.8,201.2,207,200.5,13950000,0.019
+ITV,2016-12-21,200,197.9,200.6,197.9,15130000,0.0055
+ITV,2016-12-20,198.9,199,201.5,197.7,17680000,-0.0055
+ITV,2016-12-19,200,197.3,200.1,193.84,18920000,0.0209
+ITV,2016-12-16,195.9,194.9,197.1,194.5,27360000,-0.0031
+ITV,2016-12-15,196.5,194.7,200.2,193.8,34440000,0.0072
+ITV,2016-12-14,195.1,192.3,197.41,192.19,49700000,0.0156
+ITV,2016-12-13,192.1,184.5,193.1,184.5,29440000,0.0373
+ITV,2016-12-12,185.2,191,193.4,181.47,27450000,-0.0329
+ITV,2016-12-09,191.5,181.4,193.09,180.02,41440000,0.0551
+ITV,2016-12-08,181.5,177.9,183.56,177.7,32230000,0.0225
+ITV,2016-12-07,177.5,176.2,177.5,166.87,23250000,0.0143
+ITV,2016-12-06,175,168.9,175.4,167.1,21290000,0.0349
+ITV,2016-12-05,169.1,166.2,171,165,16230000,0.0132
+ITV,2016-12-02,166.9,169.5,170,165.1,12040000,-0.0182
+ITV,2016-12-01,170,167.3,172.63,166.7,20180000,0.0119
+ITV,2016-11-30,168,171.3,171.9,166.44,35760000,-0.0187
+ITV,2016-11-29,171.2,166.7,171.51,166.2,14350000,0.027
+ITV,2016-11-28,166.7,168,168.4,165.8,11260000,-0.0077
+ITV,2016-11-25,168,166.5,168.9,165.7,12620000,0.0072
+ITV,2016-11-24,166.8,166.5,167.1,165.6,7360000,0.0048
+ITV,2016-11-23,166,166.3,166.9,165.5,12270000,0.0024
+ITV,2016-11-22,165.6,166.4,168.3,165.2,17430000,0
+ITV,2016-11-21,165.6,169.7,170.8,165.6,16240000,-0.0259
+ITV,2016-11-18,170,170.1,170.91,166.57,18110000,-0.0029
+ITV,2016-11-17,170.5,166.9,170.75,166.5,17040000,0.021
+ITV,2016-11-16,167,164.8,167.7,156.24,14870000,0.0121
+ITV,2016-11-15,165,167.8,169.1,165,23550000,-0.0161
+ITV,2016-11-14,167.7,170.9,172.2,167.5,25990000,-0.0089
+ITV,2016-11-11,169.2,168.7,172,166.4,33210000,0.0065
+ITV,2016-11-10,168.1,163,172,162.1,38550000,0.0127
+ITV,2016-11-09,166,161.2,168,161,30430000,0.0012
+ITV,2016-11-08,165.8,167.4,168.4,164.7,17400000,-0.006
+ITV,2016-11-07,166.8,170.2,171.6,166.8,26010000,-0.0071
+ITV,2016-11-04,168,170.3,170.5,167.4,20750000,-0.0181
+ITV,2016-11-03,171.1,168.2,173.4,167.4,30600000,0.0136
+ITV,2016-11-02,168.8,170,170.91,168.4,12430000,-0.0111
+ITV,2016-11-01,170.7,171.4,172.72,170.01,11900000,0.0012
+ITV,2016-10-31,170.5,172.2,173,170.1,12530000,-0.0087
+ITV,2016-10-28,172,169.8,173.2,168.22,20260000,-0.0006
+ITV,2016-10-27,172.1,164.2,172.4,163.8,20240000,0.0281
+ITV,2016-10-26,167.4,170,170.5,165.95,23610000,-0.017
+ITV,2016-10-25,170.3,172,173.34,170.2,19190000,-0.0093
+ITV,2016-10-24,171.9,173.1,175.7,171.9,28010000,0.0053
+ITV,2016-10-21,171,172.5,172.9,169,22450000,-0.0127
+ITV,2016-10-20,173.2,179.8,180.5,171.85,24080000,-0.0367
+ITV,2016-10-19,179.8,178.7,181.15,177.4,19540000,0.005
+ITV,2016-10-18,178.9,175,180.72,173,20640000,0.0299
+ITV,2016-10-17,173.7,172.8,174.93,172.41,15960000,0.007
+ITV,2016-10-14,172.5,171.8,175.9,171.6,25440000,-0.0012
+ITV,2016-10-13,172.7,175.8,176.2,170.8,23690000,-0.0182
+ITV,2016-10-12,175.9,178.1,178.5,175.18,11950000,-0.0096
+ITV,2016-10-11,177.6,172.3,178.6,172.3,41420000,0.0236
+ITV,2016-10-10,173.5,176.3,176.3,172.7,22740000,-0.0091
+ITV,2016-10-07,175.1,184,186.22,173.3,47070000,-0.0484
+ITV,2016-10-06,184,185.5,186.9,184,26940000,0.0016
+ITV,2016-10-05,183.7,186,187.8,183.7,18700000,-0.0108
+ITV,2016-10-04,185.7,184.3,188.3,184.1,40130000,0.0103
+ITV,2016-10-03,183.8,186.3,186.9,183.5,16670000,-0.0182
+ITV,2016-09-30,187.2,182.8,187.75,182,18260000,0.0141
+ITV,2016-09-29,184.6,187.2,188.5,184,12960000,-0.0107
+ITV,2016-09-28,186.6,185.3,188,185.2,8250000,0.0158
+ITV,2016-09-27,183.7,184.7,185.4,181.5,15510000,0.0016
+ITV,2016-09-26,183.4,185.3,186.1,181,25540000,-0.0177
+ITV,2016-09-23,186.7,194.1,194.1,186.6,24890000,-0.0386
+ITV,2016-09-22,194.2,195.6,195.9,192.07,10950000,-0.0031
+ITV,2016-09-21,194.8,198.7,199.2,194.1,12740000,-0.0112
+ITV,2016-09-20,197,194,198.09,192.5,14450000,0.0149
+ITV,2016-09-19,194.1,195.3,196.6,193.09,15890000,0.0052
+ITV,2016-09-16,193.1,197.5,199.1,192.1,26020000,-0.0262
+ITV,2016-09-15,198.3,196.3,198.3,195.4,11630000,0.0056
+ITV,2016-09-14,197.2,197.9,199.84,194.9,17630000,0.0015
+ITV,2016-09-13,196.9,196.8,198,194.3,14910000,0.0025
+ITV,2016-09-12,196.4,199.7,200.67,195.88,17590000,-0.032
+ITV,2016-09-09,202.9,204.4,206.09,202.4,10250000,-0.0127
+ITV,2016-09-08,205.5,205.1,206.8,204.3,20000000,0.0015
+ITV,2016-09-07,205.2,206.3,207,204.4,18800000,-0.0068
+ITV,2016-09-06,206.6,208,209.6,206.58,9920000,-0.0043
+ITV,2016-09-05,207.5,210.3,210.3,207.1,6560000,-0.0077
+ITV,2016-09-02,209.1,206.7,210,204.8,19980000,0.0175
+ITV,2016-09-01,205.5,200.4,208.41,199.9,16540000,0.0239
+ITV,2016-08-31,200.7,200.6,203.1,198.6,15770000,0.001
+ITV,2016-08-30,200.5,202.2,204.4,200.1,13240000,-0.0064
+ITV,2016-08-26,201.8,202.6,203.8,201.1,10820000,-0.0049
+ITV,2016-08-25,202.8,200.5,207.3,199.4,20820000,0.005
+ITV,2016-08-24,201.8,195.6,201.8,194.85,10670000,0.027
+ITV,2016-08-23,196.5,196.9,198.61,194.22,8670000,0.0077
+ITV,2016-08-22,195,195,197.71,194,8830000,-0.0031
+ITV,2016-08-19,195.6,197.1,197.1,194.3,8680000,-0.0066
+ITV,2016-08-18,196.9,197.3,198.6,195.7,6500000,0.0077
+ITV,2016-08-17,195.4,196.6,196.6,194.2,7980000,-0.0026
+ITV,2016-08-16,195.9,198.1,199.39,195.9,7460000,-0.0166
+ITV,2016-08-15,199.2,200.7,200.82,197.3,10810000,-0.004
+ITV,2016-08-12,200,197.4,200.96,195.2,11180000,0.0137
+ITV,2016-08-11,197.3,201.9,201.9,194.8,14960000,-0.016
+ITV,2016-08-10,200.5,198.1,201.5,195,13860000,0.0091
+ITV,2016-08-09,198.7,200,201.28,197.99,11910000,-0.004
+ITV,2016-08-08,199.5,200.2,202.84,199.3,10540000,0.0025
+ITV,2016-08-05,199,197.7,200.6,197.3,11100000,0.0081
+ITV,2016-08-04,197.4,194.4,199.63,189.1,17310000,0.0123
+ITV,2016-08-03,195,195.6,195.6,191.43,15600000,0.0005
+ITV,2016-08-02,194.9,192.7,195.3,191.2,17590000,0.0067
+ITV,2016-08-01,193.6,197.7,198.3,191.27,14010000,-0.0122
+ITV,2016-07-29,196,196.2,197.8,194,20430000,0.0041
+ITV,2016-07-28,195.2,200.7,201.2,194.7,19750000,-0.0106
+ITV,2016-07-27,197.3,192.2,203.5,191.3,27770000,0.0676
+ITV,2016-07-26,184.8,187.8,188.4,181.8,21640000,-0.0227
+ITV,2016-07-25,189.1,189,190.9,187.7,14140000,0.0053
+ITV,2016-07-22,188.1,189.4,190.2,186.8,14900000,-0.0095
+ITV,2016-07-21,189.9,186.7,192,186.1,14370000,0.0117
+ITV,2016-07-20,187.7,187.1,188.3,183.2,16390000,0.0097
+ITV,2016-07-19,185.9,190.1,190.8,184.57,15380000,-0.0247
+ITV,2016-07-18,190.6,189.9,193.5,185.8,33980000,0.0111
+ITV,2016-07-15,188.5,187.2,189.9,185.3,14130000,0.0096
+ITV,2016-07-14,186.7,185.5,187.4,181.2,24810000,0.0097
+ITV,2016-07-13,184.9,190.3,190.8,184.8,17450000,-0.0304
+ITV,2016-07-12,190.7,188,192.23,187.7,18440000,0.0269
+ITV,2016-07-11,185.7,183,188.3,177.8,29980000,0.0271
+ITV,2016-07-08,180.8,174.7,182.2,174,17650000,0.0331
+ITV,2016-07-07,175,172.5,177.66,171.3,16240000,0.0282
+ITV,2016-07-06,170.2,168.3,173.1,168.1,28300000,0.0077
+ITV,2016-07-05,168.9,174.1,176.52,168.7,21670000,-0.0354
+ITV,2016-07-04,175.1,182.4,183.8,174.4,18370000,-0.0321
+ITV,2016-07-01,180.9,181.3,183.3,177.8,19430000,0.0067
+ITV,2016-06-30,179.7,175.7,180.5,172.07,34590000,0.0113
+ITV,2016-06-29,177.7,171,178.64,168.1,48390000,0.0705
+ITV,2016-06-28,166,160.6,166.3,159.8,56010000,0.0779
+ITV,2016-06-27,154,170,173.9,152.8,68380000,-0.117
+ITV,2016-06-24,174.4,143,187.35,141,92160000,-0.2044
+ITV,2016-06-23,219.2,216.6,219.8,214.5,18820000,0.0219
+ITV,2016-06-22,214.5,212.2,216.1,210.3,12420000,0.0171
+ITV,2016-06-21,210.9,211.1,213.36,210.2,14980000,-0.0085
+ITV,2016-06-20,212.7,209,212.7,207.7,21460000,0.0426
+ITV,2016-06-17,204,200,204.4,200,22060000,0.0277
+ITV,2016-06-16,198.5,196,203.9,194.99,13060000,0.0025
+ITV,2016-06-15,198,198,200.2,196.9,16070000,0.0066
+ITV,2016-06-14,196.7,200.7,200.82,196.6,17740000,-0.0258
+ITV,2016-06-13,201.9,203.9,205.7,201.9,16300000,-0.017
+ITV,2016-06-10,205.4,208,209.1,204.75,12220000,-0.0153
+ITV,2016-06-09,208.6,208.3,210.5,207.3,24980000,0.0019
+ITV,2016-06-08,208.2,210.8,211.2,208.1,16460000,-0.0156
+ITV,2016-06-07,211.5,211.1,213,209.22,13770000,0.0005
+ITV,2016-06-06,211.4,215,215.6,210.3,11400000,-0.0098
+ITV,2016-06-03,213.5,212.8,214.5,211.5,12560000,0.0047
+ITV,2016-06-02,212.5,210.6,212.6,210.3,20030000,0.0085
+ITV,2016-06-01,210.7,215.1,215.1,210.7,15530000,-0.0191
+ITV,2016-05-31,214.8,220.2,220.6,214.8,29460000,-0.0259
+ITV,2016-05-27,220.5,218.7,221.3,218.3,17620000,0.0078
+ITV,2016-05-26,218.8,216.8,219,214.7,9230000,0.0055
+ITV,2016-05-25,217.6,219,220.2,216.8,15310000,0.0042
+ITV,2016-05-24,216.7,210.4,217.3,208.4,15270000,0.0222
+ITV,2016-05-23,212,213.3,213.7,211.2,13440000,-0.0038
+ITV,2016-05-20,212.8,209.4,225.59,208.6,21520000,0.0255
+ITV,2016-05-19,207.5,204.4,208.3,203.5,22760000,0.0097
+ITV,2016-05-18,205.5,205.6,206.5,203.7,16260000,-0.0044
+ITV,2016-05-17,206.4,208.2,210.1,206.2,16360000,0.0088
+ITV,2016-05-16,204.6,202.8,205.1,201.64,12010000,-0.0015
+ITV,2016-05-13,204.9,209.1,210.24,202.2,30660000,-0.0243
+ITV,2016-05-12,210,220.2,220.9,206.5,31300000,-0.0246
+ITV,2016-05-11,215.3,218.8,218.8,214.8,15400000,-0.0137
+ITV,2016-05-10,218.3,220.4,220.8,217.3,14020000,-0.0104
+ITV,2016-05-09,220.6,217.9,221.5,217.37,20360000,0.018
+ITV,2016-05-06,216.7,222.8,222.8,215.55,19250000,-0.0287
+ITV,2016-05-05,223.1,225.5,226.94,220.74,14570000,-0.0089
+ITV,2016-05-04,225.1,227.7,230.3,224.8,24310000,-0.0127
+ITV,2016-05-03,228,226.4,229.5,225.4,25850000,0.0124
+ITV,2016-04-29,225.2,224.6,225.7,223.6,25710000,-0.0018
+ITV,2016-04-28,225.6,219.7,225.6,217.73,25830000,0.008
+ITV,2016-04-27,223.8,223.99,227.25,223.23,20140000,0.0043
+ITV,2016-04-26,222.84,222.46,225.33,221.79,15760000,0.0034
+ITV,2016-04-25,222.08,217.39,223.23,216.95,17250000,0.0238
+ITV,2016-04-22,216.91,216.33,217.87,215.76,14510000,-0.0039
+ITV,2016-04-21,217.77,223.7,224.37,217.39,17980000,-0.0257
+ITV,2016-04-20,223.51,228.3,228.3,220.35,22950000,-0.0206
+ITV,2016-04-19,228.2,227.05,229.64,226.1,12620000,0.0046
+ITV,2016-04-18,227.15,228.49,230.88,226.86,11200000,-0.0092
+ITV,2016-04-15,229.26,233.56,233.56,229.26,14660000,-0.0172
+ITV,2016-04-14,233.28,229.64,233.47,229.12,17100000,0.0146
+ITV,2016-04-13,229.93,231.27,231.27,228.39,11180000,0.005
+ITV,2016-04-12,228.78,230.5,230.79,226.77,11410000,-0.007
+ITV,2016-04-11,230.4,227.63,232.89,225.43,14630000,0.0096
+ITV,2016-04-08,228.2,229.83,231.27,227.82,9770000,-0.0013
+ITV,2016-04-07,228.49,233.37,233.85,228.08,13510000,-0.0144
+ITV,2016-04-06,231.84,230.4,232.56,228.3,8700000,0.0113
+ITV,2016-04-05,229.26,233.37,234.33,228.3,18950000,-0.0172
+ITV,2016-04-04,233.28,232.22,233.28,231.27,9080000,0.0046
+ITV,2016-04-01,232.22,229.73,232.7,227.34,13910000,0.0058
+ITV,2016-03-31,230.88,232.99,232.99,229.93,12580000,-0.0086
+ITV,2016-03-30,232.89,235,235.67,232.03,13340000,0
+ITV,2016-03-29,232.89,229.64,232.89,228.97,9580000,0.0236
+ITV,2016-03-24,227.53,230.88,231.36,227.53,10180000,-0.021
+ITV,2016-03-23,232.41,231.36,234.71,230.79,12370000,0.0012
+ITV,2016-03-22,232.13,230.31,232.78,227.63,10550000,0.0066
+ITV,2016-03-21,230.6,232.32,233.56,229.72,12780000,-0.0127
+ITV,2016-03-18,233.56,233.66,233.95,231.46,14580000,0.0062
+ITV,2016-03-17,232.13,234.14,234.9,229.73,10850000,-0.0065
+ITV,2016-03-16,233.66,231.27,233.76,229.83,9890000,0.0099
+ITV,2016-03-15,231.36,228.01,232.03,227.82,17770000,0.0104
+ITV,2016-03-14,228.97,226.86,229.35,226.48,11570000,0.0205
+ITV,2016-03-11,224.37,222.17,225.04,221.02,12160000,0.0218
+ITV,2016-03-10,219.59,221.98,227.74,219.49,23390000,-0.0112
+ITV,2016-03-09,222.08,221.31,224.37,218.34,13760000,0.0087
+ITV,2016-03-08,220.16,222.08,222.27,219.36,13250000,-0.0167
+ITV,2016-03-07,223.9,219.59,226.67,219.4,18360000,0.0139
+ITV,2016-03-04,220.83,223.7,224.29,217.58,21210000,-0.0082
+ITV,2016-03-03,222.65,230.69,231.07,221.69,27600000,-0.0345
+ITV,2016-03-02,230.6,239.21,240.93,225.33,37150000,-0.0348
+ITV,2016-03-01,238.92,236.15,244.39,235.96,16120000,0.004
+ITV,2016-02-29,237.97,237.39,240.46,235.67,14360000,-0.0135
+ITV,2016-02-26,241.22,241.03,244.38,239.31,10620000,-0.002
+ITV,2016-02-25,241.7,239.4,242.27,238.54,10450000,0.0202
+ITV,2016-02-24,236.91,237.58,242.56,236.05,16080000,-0.0065
+ITV,2016-02-23,238.45,239.98,241.51,237.97,9010000,-0.0139
+ITV,2016-02-22,241.8,244.28,245.82,241.41,6890000,0.0016
+ITV,2016-02-19,241.41,238.54,243.04,238.45,8540000,0.0104
+ITV,2016-02-18,238.92,242.56,243.42,237.87,9060000,-0.0095
+ITV,2016-02-17,241.22,235.19,241.8,235.19,10340000,0.029
+ITV,2016-02-16,234.43,234.23,234.62,230.6,10590000,0.0057
+ITV,2016-02-15,233.09,234.52,235.67,232.7,5050000,0.01
+ITV,2016-02-12,230.79,230.12,231.36,227.53,10970000,0.013
+ITV,2016-02-11,227.82,230.69,232.13,224.85,13790000,-0.0178
+ITV,2016-02-10,231.94,233.85,236.28,229.45,12070000,0.0033
+ITV,2016-02-09,231.17,225.52,232.99,224.99,16730000,0.019
+ITV,2016-02-08,226.86,246.39,246.39,225.5,19580000,-0.0724
+ITV,2016-02-05,244.57,253.38,255.68,244.57,12820000,-0.034
+ITV,2016-02-04,253.19,255.77,256.35,250.89,8110000,0.0031
+ITV,2016-02-03,252.42,256.63,257.3,250.7,9470000,-0.0164
+ITV,2016-02-02,256.63,260.17,261.23,255.01,9580000,-0.0089
+ITV,2016-02-01,258.93,255.58,258.93,253.86,9050000,0.0139
+ITV,2016-01-29,255.39,252.61,255.39,249.65,11540000,0.0289
+ITV,2016-01-28,248.21,254.53,255.01,247.16,9100000,-0.0277
+ITV,2016-01-27,255.29,249.93,255.29,246.49,9040000,0.0258
+ITV,2016-01-26,248.88,248.88,249.55,246.1,8480000,-0.011
+ITV,2016-01-25,251.66,253.38,254.1,250.12,5060000,0.0027
+ITV,2016-01-22,250.99,248.88,251.75,246.68,11320000,0.0327
+ITV,2016-01-21,243.04,239.69,244,239.1,13350000,-0.0012
+ITV,2016-01-20,243.33,247.73,248.78,241.51,8350000,-0.0327
+ITV,2016-01-19,251.56,251.08,254.05,248.75,11200000,0.0206
+ITV,2016-01-18,246.49,248.05,250.89,246.07,11440000,-0.0073
+ITV,2016-01-15,248.3,248.69,250.79,244.48,13420000,-0.0016
+ITV,2016-01-14,248.69,253.57,253.86,244.95,19100000,-0.0309
+ITV,2016-01-13,256.63,259.41,260.56,255.58,7700000,-0.0041
+ITV,2016-01-12,257.69,254.72,261.61,254.05,8780000,0.0117
+ITV,2016-01-11,254.72,253.95,257.3,252.71,7110000,-0.0015
+ITV,2016-01-08,255.1,257.3,261.71,255.1,12500000,-0.0056
+ITV,2016-01-07,256.54,252.23,256.54,250.6,14260000,-0.003
+ITV,2016-01-06,257.3,258.45,259.03,254.43,7870000,-0.0078
+ITV,2016-01-05,259.31,260.84,263.05,258.42,9030000,0.0041
+ITV,2016-01-04,258.26,263.62,263.62,257.4,5930000,-0.0246
+ITV,2015-12-31,264.77,265.15,265.82,264.48,2240000,0.0004
+ITV,2015-12-30,264.67,266.01,266.21,263.91,3970000,-0.0054
+ITV,2015-12-29,266.11,265.15,267.16,262.57,4710000,0.0109
+ITV,2015-12-24,263.24,265.92,266.11,261.32,0,0
+ITV,2015-12-23,263.24,258.55,264.1,258.2,6060000,0.0231
+ITV,2015-12-22,257.3,257.49,258.74,253.58,7450000,-0.01
+ITV,2015-12-21,259.89,254.81,263.33,254.81,14100000,0.0292
+ITV,2015-12-18,252.52,253.95,255.03,251.75,9320000,-0.0138
+ITV,2015-12-17,256.06,258.45,258.45,255.1,9400000,0.0057
+ITV,2015-12-16,254.62,255.01,255.96,253.86,13850000,0
+ITV,2015-12-15,254.62,252.13,255.48,251.27,7270000,0.0176
+ITV,2015-12-14,250.22,252.04,255.01,250.22,10180000,-0.0034
+ITV,2015-12-11,251.08,252.9,254.43,250.89,10910000,-0.0072
+ITV,2015-12-10,252.9,251.37,253.76,248.78,8590000,0.0027
+ITV,2015-12-09,252.23,255.58,256.44,251.94,7300000,-0.0098
+ITV,2015-12-08,254.72,259.31,259.98,253.38,8270000,-0.0155
+ITV,2015-12-07,258.74,258.26,262.47,257.3,6330000,0.009
+ITV,2015-12-04,256.44,256.44,257.78,254.05,6070000,-0.0023
+ITV,2015-12-03,257.02,261.04,263.72,256.63,8020000,-0.0146
+ITV,2015-12-02,260.84,261.51,263.52,258.64,5150000,-0.0004
+ITV,2015-12-01,260.94,261.13,261.71,259.03,6700000,0.0059
+ITV,2015-11-30,259.41,257.88,260.46,257.3,13100000,0.0127
+ITV,2015-11-27,256.15,254.62,256.35,253.38,4310000,0.0045
+ITV,2015-11-26,255.01,253.95,255.96,252.52,4010000,0.0072
+ITV,2015-11-25,253.19,248.98,253.76,248.78,5590000,0.0225
+ITV,2015-11-24,247.63,250.41,250.51,245.72,6330000,-0.0145
+ITV,2015-11-23,251.27,251.37,252.82,250.51,7510000,-0.0057
+ITV,2015-11-20,252.71,255.87,256.92,252.52,10540000,-0.012
+ITV,2015-11-19,255.77,257.78,258.16,255.2,9530000,-0.0004
+ITV,2015-11-18,255.87,257.49,257.49,254.72,7540000,-0.0096
+ITV,2015-11-17,258.36,256.25,258.74,255.48,11270000,0.0189
+ITV,2015-11-16,253.57,246.01,254.14,245.62,10150000,0.0188
+ITV,2015-11-13,248.88,251.56,251.58,248.02,9110000,-0.011
+ITV,2015-11-12,251.66,254.14,255.48,251.18,8940000,-0.0083
+ITV,2015-11-11,253.76,251.08,254.05,249.61,8700000,0.0137
+ITV,2015-11-10,250.32,250.79,251.66,246.01,14820000,0.0183
+ITV,2015-11-09,245.82,245.72,246.68,244.57,10290000,0.0031
+ITV,2015-11-06,245.05,243.14,247.06,242.94,6100000,0.0059
+ITV,2015-11-05,243.61,244.28,245.72,243.14,8530000,-0.0024
+ITV,2015-11-04,244.19,244.57,246.39,243.76,6880000,-0.0008
+ITV,2015-11-03,244.38,244.76,245.72,243.46,7500000,0.0027
+ITV,2015-11-02,243.71,239.88,245.62,239.88,7330000,0.0087
+ITV,2015-10-30,241.6,242.94,244.48,238.83,9250000,-0.002
+ITV,2015-10-29,242.08,240.26,242.56,239.69,7610000,-0.0004
+ITV,2015-10-28,242.18,240.36,242.27,238.45,10130000,0.0156
+ITV,2015-10-27,238.45,242.18,243.1,238.45,7890000,-0.0197
+ITV,2015-10-26,243.23,244.67,244.67,240.65,5280000,-0.0113
+ITV,2015-10-23,246.01,239.02,246.2,238.24,7670000,0.033
+ITV,2015-10-22,238.16,237.11,238.16,232.22,9780000,0.002
+ITV,2015-10-21,237.68,241.03,241.03,237.01,6560000,-0.01
+ITV,2015-10-20,240.07,238.45,242.66,238.45,8390000,0.0052
+ITV,2015-10-19,238.83,236.72,238.83,235.86,6940000,0.0032
+ITV,2015-10-16,238.06,235.96,238.16,235.19,7090000,0.0138
+ITV,2015-10-15,234.81,231.36,235,230.79,10150000,0.0208
+ITV,2015-10-14,230.02,230.69,231.55,229.45,9960000,-0.0095
+ITV,2015-10-13,232.22,234.52,235.1,231.17,7020000,-0.0098
+ITV,2015-10-12,234.52,236.05,236.91,233.28,6750000,-0.0061
+ITV,2015-10-09,235.96,239.98,240.93,235.67,10070000,-0.012
+ITV,2015-10-08,238.83,238.54,239.69,236.72,10560000,0.002
+ITV,2015-10-07,238.35,242.75,243.37,237.68,8520000,-0.0181
+ITV,2015-10-06,242.75,242.66,244.13,241.77,6240000,0.0056
+ITV,2015-10-05,241.41,241.03,242.37,236.44,10920000,0.0177
+ITV,2015-10-02,237.2,237.49,240.07,233.66,10560000,0.0032
+ITV,2015-10-01,236.44,235.48,240.17,235.38,14060000,0.0041
+ITV,2015-09-30,235.48,236.72,237.68,234.14,15240000,0.0115
+ITV,2015-09-29,232.8,236.91,238.64,232.8,14230000,-0.0292
+ITV,2015-09-28,239.79,237.39,248.5,235.67,15440000,0.0093
+ITV,2015-09-25,237.58,233.47,237.87,232.22,8070000,0.0333
+ITV,2015-09-24,229.93,232.51,234.04,228.97,6720000,-0.0115
+ITV,2015-09-23,232.61,229.16,233.95,226.86,8930000,0.0129
+ITV,2015-09-22,229.64,237.39,238.54,228.97,12400000,-0.0361
+ITV,2015-09-21,238.25,237.68,239.59,237.11,11440000,0.0089
+ITV,2015-09-18,236.15,235,237.84,233.47,13330000,0
+ITV,2015-09-17,236.15,239.5,239.79,236.15,7050000,-0.0116
+ITV,2015-09-16,238.92,238.35,239.88,237.01,7650000,0.0097
+ITV,2015-09-15,236.63,235.38,237.39,233.28,8190000,0.0074
+ITV,2015-09-14,234.9,238.45,241.03,234.9,6440000,-0.0089
+ITV,2015-09-11,237.01,240.93,241.51,236.5,6050000,-0.0143
+ITV,2015-09-10,240.46,238.54,241.41,237.68,9070000,0.0012
+ITV,2015-09-09,240.17,241.7,243.61,239.59,8890000,0.015
+ITV,2015-09-08,236.63,236.15,239.31,235.19,7820000,0.0061
+ITV,2015-09-07,235.19,234.9,236.05,232.7,5060000,0.0099
+ITV,2015-09-04,232.89,233.28,234.52,231.94,9430000,-0.0114
+ITV,2015-09-03,235.57,236.72,238.64,234.71,8870000,0.004
+ITV,2015-09-02,234.62,228.68,235.38,227.79,14650000,0.0255
+ITV,2015-09-01,228.78,238.25,238.25,227.53,18280000,-0.0448
+ITV,2015-08-28,239.5,239.4,239.5,236.34,9080000,0.0008
+ITV,2015-08-27,239.31,239.21,240.55,236.79,11900000,0.0229
+ITV,2015-08-26,233.95,235.29,240.17,232.8,13950000,-0.0157
+ITV,2015-08-25,237.68,231.27,238.12,227.25,31390000,0.0424
+ITV,2015-08-24,228.01,230.21,233.09,222.84,22490000,-0.036
+ITV,2015-08-21,236.53,239.31,241.22,235.57,11470000,-0.0272
+ITV,2015-08-20,243.14,244.38,245.72,242.56,7470000,-0.0105
+ITV,2015-08-19,245.72,247.44,247.44,243.71,8590000,-0.0104
+ITV,2015-08-18,248.3,247.63,250.03,246.77,7690000,-0.0004
+ITV,2015-08-17,248.4,251.08,252.13,246.68,6240000,-0.0054
+ITV,2015-08-14,249.74,249.26,252.42,248.88,9770000,0.0077
+ITV,2015-08-13,247.83,246.2,250.73,246.1,11090000,0.0177
+ITV,2015-08-12,243.52,248.39,248.39,241.19,14430000,-0.0155
+ITV,2015-08-11,247.35,251.25,251.94,247.35,22350000,-0.0186
+ITV,2015-08-10,252.04,253.28,253.29,247.54,10870000,0.0027
+ITV,2015-08-07,251.37,258.45,258.67,246.1,25230000,-0.0342
+ITV,2015-08-06,260.27,264.39,264.64,259.89,11550000,-0.0152
+ITV,2015-08-05,264.29,266.88,267.07,262.66,14120000,-0.0093
+ITV,2015-08-04,266.78,268.12,268.31,265.25,9130000,-0.0036
+ITV,2015-08-03,267.74,267.35,268.41,265.54,8770000,-0.0035
+ITV,2015-07-31,268.69,265.15,269.84,263.62,17070000,0.0335
+ITV,2015-07-30,259.98,265.73,267.07,258.93,10000000,-0.0167
+ITV,2015-07-29,264.39,264.67,264.73,259.5,12710000,0.0222
+ITV,2015-07-28,258.64,258.45,261.99,255.96,17150000,0.0246
+ITV,2015-07-27,252.42,257.11,258.45,251.91,8410000,-0.0201
+ITV,2015-07-24,257.59,257.21,260.75,256.73,9870000,-0.0007
+ITV,2015-07-23,257.78,261.13,261.8,256.63,8910000,-0.0037
+ITV,2015-07-22,258.74,260.75,263.14,258.45,8040000,-0.0146
+ITV,2015-07-21,262.57,264.19,264.69,262.28,4450000,-0.0044
+ITV,2015-07-20,263.72,263.62,265.82,262.09,5580000,-0.0003
+ITV,2015-07-17,263.81,266.01,266.14,263.24,7390000,-0.0065
+ITV,2015-07-16,265.54,264.86,266.21,263.62,7250000,0.0098
+ITV,2015-07-15,262.95,264,264,261.51,8670000,-0.0025
+ITV,2015-07-14,263.62,258.16,264,256.46,10500000,-0.0029
+ITV,2015-07-13,264.39,262.95,264.58,262.09,8320000,0.0143
+ITV,2015-07-10,260.65,257.88,261.61,255.1,8160000,0.0252
+ITV,2015-07-09,254.24,248.4,255.29,247.9,11080000,0.0255
+ITV,2015-07-08,247.92,247.44,248.5,245.62,6270000,0.0074
+ITV,2015-07-07,246.1,253.67,253.67,246.1,10070000,-0.0217
+ITV,2015-07-06,251.56,248.98,252.71,248.5,5510000,0.0004
+ITV,2015-07-03,251.46,253,253.95,251.18,5640000,-0.0027
+ITV,2015-07-02,252.13,255.58,256.54,250.89,7970000,-0.0139
+ITV,2015-07-01,255.68,252.33,257.21,249.84,9890000,0.0144
+ITV,2015-06-30,252.04,256.06,256.33,252.04,11770000,-0.0215
+ITV,2015-06-29,257.59,257.49,261.13,256.15,8860000,-0.0236
+ITV,2015-06-26,263.81,262.28,264.1,260.94,10040000,0.0018
+ITV,2015-06-25,263.33,261.8,265.06,260.56,7910000,0.0066
+ITV,2015-06-24,261.61,261.9,263.05,260.84,5870000,0
+ITV,2015-06-23,261.61,259.41,262.57,258.93,6720000,0.0126
+ITV,2015-06-22,258.36,259.41,260.56,256.82,16100000,0.015
+ITV,2015-06-19,254.53,252.04,257.02,252.04,10380000,0.008
+ITV,2015-06-18,252.52,253.38,253.86,249.74,9030000,-0.0026
+ITV,2015-06-17,253.19,255.77,256.44,252.61,9620000,-0.0086
+ITV,2015-06-16,255.39,255.39,256.92,252.33,9360000,-0.0011
+ITV,2015-06-15,255.68,257.02,258.45,255.26,6820000,-0.0096
+ITV,2015-06-12,258.16,253.95,258.64,253.67,12050000,0.0116
+ITV,2015-06-11,255.2,253.38,256.63,252.61,8730000,0.0045
+ITV,2015-06-10,254.05,251.56,254.53,249.74,19240000,0.0099
+ITV,2015-06-09,251.56,252.13,253.19,248.95,9170000,-0.0042
+ITV,2015-06-08,252.61,253.57,255.2,249.84,9870000,-0.0038
+ITV,2015-06-05,253.57,255.58,255.58,252.42,13030000,-0.013
+ITV,2015-06-04,256.92,257.49,258.16,254.24,9560000,-0.0063
+ITV,2015-06-03,258.55,258.55,259.22,257.21,10760000,0
+ITV,2015-06-02,258.55,261.04,261.04,256.82,8080000,-0.004
+ITV,2015-06-01,259.6,259.98,262.09,258.36,20670000,-0.004
+ITV,2015-05-29,260.65,263.14,265.54,259.5,25120000,-0.008
+ITV,2015-05-28,262.76,260.56,262.95,259.5,25290000,0.0055
+ITV,2015-05-27,261.32,254.81,262.33,254.81,13550000,0.0229
+ITV,2015-05-26,255.48,256.82,258.55,255.01,8350000,-0.0023
+ITV,2015-05-22,256.06,256.15,258.64,254.53,9200000,-0.0015
+ITV,2015-05-21,256.44,256.54,257.52,254.05,5980000,-0.0045
+ITV,2015-05-20,257.59,258.36,266.09,254.34,8720000,-0.0044
+ITV,2015-05-19,258.74,256.73,267.33,254.91,16110000,0.02
+ITV,2015-05-18,253.67,251.27,262.45,248.98,12870000,0.0115
+ITV,2015-05-15,250.79,246.96,252.33,246.01,23870000,0.0183
+ITV,2015-05-14,246.29,244.09,247.25,241.22,18500000,-0.0104
+ITV,2015-05-13,248.88,249.84,251.56,247.92,11270000,-0.0031
+ITV,2015-05-12,249.65,253,253.67,247.44,14090000,-0.0155
+ITV,2015-05-11,253.57,249.93,253.7,248.88,34370000,0.0161
+ITV,2015-05-08,249.55,247.44,251.66,245.29,17730000,0.0341
+ITV,2015-05-07,241.32,238.45,242.66,235.67,12410000,0.0117
+ITV,2015-05-06,238.54,237.3,240.93,234.47,24020000,0.0024
+ITV,2015-05-05,237.97,247.92,248.02,236.39,21010000,-0.0224
+ITV,2015-05-01,243.42,243.04,243.9,240.07,9880000,0.0028
+ITV,2015-04-30,242.75,244.57,244.57,237.87,25030000,-0.0142
+ITV,2015-04-29,246.25,249.61,254.31,245.94,24390000,-0.0079
+ITV,2015-04-28,248.21,250.17,250.17,246.41,12670000,-0.0112
+ITV,2015-04-27,251.01,251.76,252.04,246.43,13520000,-0.0037
+ITV,2015-04-24,251.95,252.79,253.72,249.24,12440000,-0.0004
+ITV,2015-04-23,252.04,251.85,253.26,249.42,9980000,0.0033
+ITV,2015-04-22,251.2,252.7,253.44,248.4,10280000,-0.0015
+ITV,2015-04-21,251.57,251.29,255.97,250.45,12820000,0.0079
+ITV,2015-04-20,249.61,248.02,250.5,246.68,9410000,0.0118
+ITV,2015-04-17,246.71,249.14,252.38,245.92,12750000,-0.0079
+ITV,2015-04-16,248.68,251.01,251.01,246.15,13310000,-0.0045
+ITV,2015-04-15,249.8,250.83,252.2,248.58,11140000,-0.0034
+ITV,2015-04-14,250.64,252.79,254.66,248.86,11350000,-0.0085
+ITV,2015-04-13,252.79,251.95,253.54,248.58,11020000,-0.0004
+ITV,2015-04-10,252.88,245.31,254,245.13,20580000,0.0356
+ITV,2015-04-09,244.19,241.29,244.19,240.71,10460000,0.0191
+ITV,2015-04-08,239.61,238.86,240.64,234.57,19300000,-0.0023
+ITV,2015-04-07,240.17,237.09,240.36,236.15,19280000,0.0239
+ITV,2015-04-02,234.57,236.06,237.28,232.7,19980000,-0.0036
+ITV,2015-04-01,235.41,236.06,237.74,234,15310000,-0.0039
+ITV,2015-03-31,236.34,238.68,239.52,234.08,15210000,-0.009
+ITV,2015-03-30,238.49,237.28,239.8,236.15,11250000,0.0151
+ITV,2015-03-27,234.94,237.37,239.71,232.98,13130000,-0.011
+ITV,2015-03-26,237.56,238.21,239.52,233.72,22520000,-0.0093
+ITV,2015-03-25,239.8,242.32,244.1,239.71,8760000,-0.0104
+ITV,2015-03-24,242.32,239.99,243.91,239.61,11290000,0.0062
+ITV,2015-03-23,240.83,239.8,240.83,238.14,10790000,0.0035
+ITV,2015-03-20,239.99,241.2,242.23,239.14,9880000,-0.0023
+ITV,2015-03-19,240.55,241.11,242.23,239.14,12820000,0.0004
+ITV,2015-03-18,240.45,236.9,240.55,236.15,11250000,0.0134
+ITV,2015-03-17,237.28,238.4,239.26,235.22,11420000,-0.0054
+ITV,2015-03-16,238.58,233.44,238.77,233.16,11430000,0.0179
+ITV,2015-03-13,234.38,232.32,237.28,232.32,9510000,0.0077
+ITV,2015-03-12,232.6,235.59,239.24,232.23,15830000,0.0073
+ITV,2015-03-11,230.92,228.96,231.48,226.62,13320000,0.0127
+ITV,2015-03-10,228.02,230.92,231.29,226.25,14230000,-0.0129
+ITV,2015-03-09,231.01,232.14,233.82,230.08,26860000,0.0028
+ITV,2015-03-06,230.36,224.75,231.13,224.47,26600000,0.0228
+ITV,2015-03-05,225.22,229.43,230.73,223.91,21600000,0.0277
+ITV,2015-03-04,219.15,217.74,219.72,215.22,30380000,0.0573
+ITV,2015-03-03,207.28,211.67,214.57,206.9,14030000,-0.0263
+ITV,2015-03-02,212.88,211.11,214.19,210.17,10870000,0.0111
+ITV,2015-02-27,210.55,212.88,213.54,210.55,14000000,-0.0092
+ITV,2015-02-26,212.51,212.98,213.16,209.15,12260000,-0.0026
+ITV,2015-02-25,213.07,215.41,215.97,212.65,10320000,-0.0083
+ITV,2015-02-24,214.85,214.94,216.48,213.73,13320000,-0.0004
+ITV,2015-02-23,214.94,218.68,219.8,214.38,15610000,-0.0133
+ITV,2015-02-20,217.84,217.46,219.43,216.9,8790000,-0.0013
+ITV,2015-02-19,218.12,217.28,218.8,216.9,8180000,-0.0022
+ITV,2015-02-18,218.59,216.34,219.43,216.34,6980000,0.0117
+ITV,2015-02-17,216.06,214.47,216.44,213.39,9180000,0.0074
+ITV,2015-02-16,214.47,215.41,215.89,213.91,6360000,-0.0044
+ITV,2015-02-13,215.41,213.91,216.81,212.32,9790000,-0.0021
+ITV,2015-02-12,215.87,214.47,217.65,214.1,10120000,0.0047
+ITV,2015-02-11,214.85,212.6,217,210.83,14590000,0.0106
+ITV,2015-02-10,212.6,213.45,216.62,212.14,19360000,0.0062
+ITV,2015-02-09,211.3,212.6,212.79,209.61,8090000,-0.007
+ITV,2015-02-06,212.79,210.74,213.54,209.12,8770000,0.0075
+ITV,2015-02-05,211.2,214.19,216.25,210.08,14630000,-0.02
+ITV,2015-02-04,215.5,208.49,215.5,207.74,17880000,0.0364
+ITV,2015-02-03,207.93,206.53,208.96,205.78,7930000,0.0041
+ITV,2015-02-02,207.09,205.97,208.4,205.03,11110000,0.0072
+ITV,2015-01-30,205.6,207.93,209.71,205.41,13740000,-0.009
+ITV,2015-01-29,207.46,206.9,210.08,204.85,11790000,-0.0049
+ITV,2015-01-28,208.49,212.42,212.7,205.78,15460000,-0.0124
+ITV,2015-01-27,211.11,216.72,217.74,211.11,11360000,-0.025
+ITV,2015-01-26,216.53,214.01,217.09,213.89,10190000,0.0091
+ITV,2015-01-23,214.57,215.87,216.72,212.88,13630000,-0.0047
+ITV,2015-01-22,215.59,212.14,216.06,210.36,10210000,0.0136
+ITV,2015-01-21,212.7,209.89,212.89,209.61,13540000,0.0138
+ITV,2015-01-20,209.8,209.99,211.58,208.53,15650000,-0.0013
+ITV,2015-01-19,210.08,204.57,210.08,204.57,10280000,0.0237
+ITV,2015-01-16,205.22,203.73,205.5,198.87,9590000,0.0004
+ITV,2015-01-15,205.13,205.5,206.25,200.83,13870000,0.0023
+ITV,2015-01-14,204.66,204.85,206.59,202.32,16050000,-0.0041
+ITV,2015-01-13,205.5,201.86,205.88,201.86,13980000,0.0348
+ITV,2015-01-12,198.59,196.25,201.76,196.25,10520000,-0.0047
+ITV,2015-01-09,199.52,195.69,200.36,194.75,14490000,0.0191
+ITV,2015-01-08,195.78,194.38,196.16,192.7,13530000,0.013
+ITV,2015-01-07,193.26,194.66,195.6,192.61,6770000,-0.0019
+ITV,2015-01-06,193.63,195.13,196.53,192.04,12260000,-0.0105
+ITV,2015-01-05,195.69,198.87,202.04,195.04,12060000,-0.0183
+ITV,2015-01-02,199.33,202.14,202.7,198.49,5410000,-0.0089
+ITV,2014-12-31,201.11,201.86,202.28,200.27,1630000,0.0023
+ITV,2014-12-30,200.64,201.3,202.04,199.87,4620000,-0.0065
+ITV,2014-12-29,201.95,201.39,202.6,201.02,5810000,-0.0004
+ITV,2014-12-24,202.04,200.46,203.63,199.99,2210000,0.0098
+ITV,2014-12-23,200.08,199.61,200.17,198.4,3820000,0.0075
+ITV,2014-12-22,198.59,197.18,199.15,196.34,5480000,0.0124
+ITV,2014-12-19,196.16,197.37,198.68,195.5,9510000,-0.0019
+ITV,2014-12-18,196.53,193.45,196.9,191.2,13250000,0.0243
+ITV,2014-12-17,191.86,190.46,192.61,188.49,9880000,-0.0005
+ITV,2014-12-16,191.95,188.68,192.14,187,11860000,0.0193
+ITV,2014-12-15,188.31,189.8,192.51,188.31,8470000,-0.0122
+ITV,2014-12-12,190.64,193.63,194.57,190.55,9360000,-0.0207
+ITV,2014-12-11,194.66,194.94,197.37,194.19,9180000,-0.0048
+ITV,2014-12-10,195.6,194.38,198.87,193.63,9390000,0.0038
+ITV,2014-12-09,194.85,199.15,200.17,192.79,11330000,-0.0252
+ITV,2014-12-08,199.89,198.4,201.11,197.34,13190000,0.0033
+ITV,2014-12-05,199.24,199.43,201.79,196.62,9490000,-0.0061
+ITV,2014-12-04,200.46,200.46,202.7,199.8,18870000,0.0024
+ITV,2014-12-03,199.99,200.08,202.98,199.89,9860000,-0.0028
+ITV,2014-12-02,200.55,199.05,201.79,198.66,8650000,0.0104
+ITV,2014-12-01,198.49,199.05,202.14,195.69,12350000,-0.0084
+ITV,2014-11-28,200.17,199.43,201.48,197.37,8830000,0.0061
+ITV,2014-11-27,198.96,194.1,199.71,193.17,10100000,0.0275
+ITV,2014-11-26,193.63,195.78,197.37,193.54,13390000,-0.0096
+ITV,2014-11-25,195.5,191.86,195.78,191.36,21290000,0.0205
+ITV,2014-11-24,191.58,188.59,192.32,186.81,13670000,0.0159
+ITV,2014-11-21,188.59,189.15,190.6,187.65,7620000,-0.001
+ITV,2014-11-20,188.77,191.58,191.58,186.86,14240000,-0.0137
+ITV,2014-11-19,191.39,193.45,194.19,190.64,8710000,-0.0082
+ITV,2014-11-18,192.98,192.51,193.63,191.11,7930000,0.0049
+ITV,2014-11-17,192.04,190.36,192.61,189.15,6650000,0.0024
+ITV,2014-11-14,191.58,191.39,194.1,190.55,8450000,-0.0005
+ITV,2014-11-13,191.67,188.31,192.14,185.04,28710000,0.0224
+ITV,2014-11-12,187.47,188.96,189.96,186.81,10320000,-0.0152
+ITV,2014-11-11,190.36,191.76,193.55,189.71,12440000,-0.0093
+ITV,2014-11-10,192.14,190.64,192.14,188.96,5380000,0.0113
+ITV,2014-11-07,189.99,191.39,193.35,189.71,7760000,-0.0019
+ITV,2014-11-06,190.36,189.05,191.02,187.65,8040000,0.0049
+ITV,2014-11-05,189.43,191.39,192.98,188.12,12600000,-0.0009
+ITV,2014-11-04,189.61,191.86,194.74,189.15,15360000,-0.0083
+ITV,2014-11-03,191.2,189.43,192.44,189.3,8430000,0.0079
+ITV,2014-10-31,189.71,189.24,191.39,187.28,11470000,0.0125
+ITV,2014-10-30,187.37,189.33,190.08,186.62,17660000,-0.0181
+ITV,2014-10-29,190.83,190.18,193.35,188.31,12000000,0.0109
+ITV,2014-10-28,188.77,187.28,189.99,187.19,10670000,0.0151
+ITV,2014-10-27,185.97,185.97,186.62,182.79,12370000,0.0071
+ITV,2014-10-24,184.66,186.25,188.03,184.29,11530000,-0.009
+ITV,2014-10-23,186.34,187.56,189.33,185.6,14170000,-0.0124
+ITV,2014-10-22,188.68,189.33,189.9,186.9,14730000,-0.0034
+ITV,2014-10-21,189.33,185.32,190.27,185.32,15610000,0.0155
+ITV,2014-10-20,186.44,188.77,189.43,186.44,10830000,-0.0177
+ITV,2014-10-17,189.8,187.19,189.99,185.41,14360000,0.016
+ITV,2014-10-16,186.81,182.51,188.12,179.52,30380000,0.031
+ITV,2014-10-15,181.2,187.28,188.38,180.92,38640000,-0.031
+ITV,2014-10-14,187,182.7,187.19,181.48,19260000,0.0147
+ITV,2014-10-13,184.29,182.14,185.78,181.2,16400000,0.0067
+ITV,2014-10-10,183.07,185.22,187,183.07,21270000,-0.021
+ITV,2014-10-09,187,194.01,194.47,186.44,19450000,-0.0277
+ITV,2014-10-08,192.32,191.48,194.1,189.8,14540000,0.0068
+ITV,2014-10-07,191.02,192.61,192.98,190.83,12610000,-0.0126
+ITV,2014-10-06,193.45,193.82,195.88,192.61,11770000,0.0039
+ITV,2014-10-03,192.7,185.88,193.17,185.88,13310000,0.0425
+ITV,2014-10-02,184.85,190.27,191.67,184.76,14870000,-0.0271
+ITV,2014-10-01,189.99,194.1,194.47,189.48,12370000,-0.0216
+ITV,2014-09-30,194.19,197.56,197.84,192.89,10760000,-0.0157
+ITV,2014-09-29,197.28,194.38,198.34,194.38,10440000,0.013
+ITV,2014-09-26,194.75,195.13,195.97,192.79,9020000,-0.0029
+ITV,2014-09-25,195.32,195.69,198.89,194.75,11710000,0.0024
+ITV,2014-09-24,194.85,195.78,195.78,192.89,9400000,-0.0033
+ITV,2014-09-23,195.5,198.68,198.68,193.35,11050000,-0.0146
+ITV,2014-09-22,198.4,200.92,201.02,197.95,9020000,-0.0171
+ITV,2014-09-19,201.86,201.86,203.26,201.11,19440000,0.0099
+ITV,2014-09-18,199.89,200.92,200.92,199.15,12940000,-0.0014
+ITV,2014-09-17,200.17,200.74,202.04,199.52,9120000,0.0023
+ITV,2014-09-16,199.71,201.11,201.39,198.59,10100000,-0.006
+ITV,2014-09-15,200.92,202.51,202.89,199.8,12700000,-0.0069
+ITV,2014-09-12,202.32,202.51,205.03,201.67,13010000,-0.0014
+ITV,2014-09-11,202.6,199.05,202.6,198.77,17360000,0.0207
+ITV,2014-09-10,198.49,204.66,207.18,198.31,21870000,-0.0257
+ITV,2014-09-09,203.73,203.26,207,200.92,14490000,-0.0018
+ITV,2014-09-08,204.1,205.31,206.06,203.05,9440000,-0.0091
+ITV,2014-09-05,205.97,207.09,207.93,205.13,10280000,-0.0072
+ITV,2014-09-04,207.46,204.66,207.56,203.73,15100000,0.0132
+ITV,2014-09-03,204.75,203.73,205.6,203.45,14150000,0.0027
+ITV,2014-09-02,204.19,204.75,205.69,199.99,24210000,-0.0009
+ITV,2014-09-01,204.38,199.52,205.03,199.52,18820000,0.0355
+ITV,2014-08-29,197.37,198.31,198.87,195.04,8340000,-0.0038
+ITV,2014-08-28,198.12,196.81,198.4,193.98,11610000,0.0019
+ITV,2014-08-27,197.75,196.25,198.21,195.5,7340000,0.0086
+ITV,2014-08-26,196.06,196.44,196.81,193.45,9060000,0.0033
+ITV,2014-08-22,195.41,196.62,197.56,194.85,7440000,-0.0019
+ITV,2014-08-21,195.78,197.09,197.37,193.91,12140000,-0.0071
+ITV,2014-08-20,197.18,198.87,198.87,196.25,14540000,-0.0047
+ITV,2014-08-19,198.12,194.94,198.96,194.85,18930000,0.0217
+ITV,2014-08-18,193.91,195.69,195.97,193.45,5890000,0
+ITV,2014-08-15,193.91,194.85,196.11,193.45,11570000,-0.0014
+ITV,2014-08-14,194.19,193.91,195.78,193.29,7330000,-0.0024
+ITV,2014-08-13,194.66,192.98,195.13,190.36,10010000,0.0151
+ITV,2014-08-12,191.76,193.07,194.57,190.92,16320000,-0.0063
+ITV,2014-08-11,192.98,190.27,193.55,189.64,10950000,0.0233
+ITV,2014-08-08,188.59,186.53,189.05,184.85,9750000,0
+ITV,2014-08-07,188.59,188.12,189.9,185.69,15440000,-0.0015
+ITV,2014-08-06,188.87,192.7,193.17,188.03,20490000,-0.0237
+ITV,2014-08-05,193.45,191.86,194.19,191.58,18650000,0.0137
+ITV,2014-08-04,190.83,193.35,193.35,189.29,11480000,-0.0068
+ITV,2014-08-01,192.14,195.13,195.32,189.05,17960000,-0.0149
+ITV,2014-07-31,195.04,192.61,196.06,188.77,25810000,0.0206
+ITV,2014-07-30,191.11,196.25,196.59,185.88,24370000,-0.0025
+ITV,2014-07-29,191.58,192.51,192.89,189.71,13660000,-0.0038
+ITV,2014-07-28,192.32,192.51,193.23,191.02,10530000,0.0009
+ITV,2014-07-25,192.14,194.47,195.97,191.58,13430000,-0.0125
+ITV,2014-07-24,194.57,194.19,194.57,191.39,17040000,0.0058
+ITV,2014-07-23,193.45,194.47,195.21,191.58,13940000,-0.0019
+ITV,2014-07-22,193.82,191.67,194.85,191.2,18430000,0.0152
+ITV,2014-07-21,190.92,190.55,194.29,187.65,23220000,0.0089
+ITV,2014-07-18,189.24,182.7,191.11,180.55,37450000,0.0379
+ITV,2014-07-17,182.33,187.84,189.43,179.43,89700000,0.0615
+ITV,2014-07-16,171.77,167.09,173.17,165.5,20200000,0.0361
+ITV,2014-07-15,165.78,166.53,166.91,163.35,10500000,-0.009
+ITV,2014-07-14,167.28,166.91,168.12,166.53,11340000,0.0067
+ITV,2014-07-11,166.16,162.89,167.47,162.14,20490000,0.0236
+ITV,2014-07-10,162.33,166.35,166.72,161.95,16970000,-0.0225
+ITV,2014-07-09,166.06,166.06,166.16,163.64,8560000,0
+ITV,2014-07-08,166.06,170.08,170.35,165.13,18990000,-0.0226
+ITV,2014-07-07,169.9,172.05,172.61,169.9,9020000,-0.0109
+ITV,2014-07-04,171.77,173.91,174.38,171.58,12740000,0.0006
+ITV,2014-07-03,171.67,167,172.42,166.63,10310000,0.0262
+ITV,2014-07-02,167.28,167,168.77,166.47,7540000,0.0011
+ITV,2014-07-01,167.09,167.56,167.56,165.22,8390000,0.0034
+ITV,2014-06-30,166.53,165.04,167.93,164.79,15180000,0.0119
+ITV,2014-06-27,164.57,165.5,165.5,162.51,11880000,-0.0012
+ITV,2014-06-26,164.76,159.62,165.41,159.34,18540000,0.0402
+ITV,2014-06-25,158.4,159.15,160.55,158.03,10810000,-0.0082
+ITV,2014-06-24,159.71,160.92,160.92,157.09,12610000,-0.0029
+ITV,2014-06-23,160.18,162.33,162.33,159.71,8030000,-0.0115
+ITV,2014-06-20,162.05,159.8,163.17,159.8,16120000,-0.0006
+ITV,2014-06-19,162.14,163.54,165.32,160.07,12940000,0
+ITV,2014-06-18,162.14,162.42,163.81,161.67,16940000,0.0012
+ITV,2014-06-17,161.95,164.1,165.41,161.86,7740000,-0.0075
+ITV,2014-06-16,163.17,162.98,164.48,161.58,8700000,-0.0023
+ITV,2014-06-13,163.54,167.47,167.56,161.49,15310000,-0.0245
+ITV,2014-06-12,167.65,165.78,170.55,165.04,20710000,0.0158
+ITV,2014-06-11,165.04,166.58,167.65,164.76,9450000,-0.0079
+ITV,2014-06-10,166.35,167.28,167.84,165.78,10780000,-0.01
+ITV,2014-06-09,168.03,168.03,169.62,167.65,7090000,0.0011
+ITV,2014-06-06,167.84,167.37,169.62,167.37,9080000,0.0045
+ITV,2014-06-05,167.09,169.34,169.71,165.88,9040000,-0.0111
+ITV,2014-06-04,168.96,168.4,169.52,167.93,7920000,0.0033
+ITV,2014-06-03,168.4,170.27,170.46,167.19,8810000,-0.0099
+ITV,2014-06-02,170.08,171.02,172.14,169.99,15170000,-0.0006
+ITV,2014-05-30,170.18,172.42,174.76,169.9,20250000,-0.0114
+ITV,2014-05-29,172.14,172.89,174.76,171.39,9200000,-0.0021
+ITV,2014-05-28,172.51,170.36,172.99,169.43,10260000,0.016
+ITV,2014-05-27,169.8,167.65,170.46,167.56,10330000,0.0179
+ITV,2014-05-23,166.81,167.65,169.06,166.06,6480000,-0.0006
+ITV,2014-05-22,166.91,167.09,168.49,165.97,8980000,0.0051
+ITV,2014-05-21,166.06,164.94,166.53,163.73,6890000,0.0062
+ITV,2014-05-20,165.04,161.86,165.78,161.77,9930000,0.022
+ITV,2014-05-19,161.49,160.64,164.59,160.27,12370000,0.0017
+ITV,2014-05-16,161.21,159.43,165.31,156.16,27990000,0.0171
+ITV,2014-05-15,158.5,168.21,168.31,158.03,29180000,-0.053
+ITV,2014-05-14,167.37,171.02,171.86,166.53,34110000,-0.0623
+ITV,2014-05-13,178.49,175.69,178.59,175.22,11920000,0.0225
+ITV,2014-05-12,174.57,177,177.66,173.17,12910000,-0.0116
+ITV,2014-05-09,176.62,176.62,178.03,175.6,10430000,0.0005
+ITV,2014-05-08,176.53,176.62,177.19,174.85,14340000,0.0075
+ITV,2014-05-07,175.22,175.22,178.03,174.57,16060000,0.0086
+ITV,2014-05-06,173.73,173.26,174.87,172.33,9470000,0.0076
+ITV,2014-05-02,172.42,175.78,177.59,171.77,16550000,-0.0112
+ITV,2014-05-01,174.38,172.61,179.34,170.83,9370000,0.0253
+ITV,2014-04-30,170.08,165.6,174.82,164.01,25370000,0.0128
+ITV,2014-04-29,167.93,168.12,169.67,165.21,25480000,0.0071
+ITV,2014-04-28,166.75,170.31,171.68,166.65,9740000,-0.0145
+ITV,2014-04-25,169.21,170.95,171.41,168.48,7060000,-0.0107
+ITV,2014-04-24,171.04,172.41,173.42,168.94,10000000,-0.0037
+ITV,2014-04-23,171.68,172.69,172.96,169.94,13430000,-0.0042
+ITV,2014-04-22,172.41,171.32,174.7,171.22,20330000,0.0129
+ITV,2014-04-17,170.22,165.47,171.23,165.1,22080000,0.0345
+ITV,2014-04-16,164.55,160.44,165.3,160.44,23090000,0.0369
+ITV,2014-04-15,158.7,162.45,164.08,158.24,31950000,-0.0214
+ITV,2014-04-14,162.17,166.47,167.2,160.89,17810000,-0.0306
+ITV,2014-04-11,167.29,172.41,172.41,166.65,18910000,-0.0373
+ITV,2014-04-10,173.78,173.88,175.06,172.05,9060000,0.0047
+ITV,2014-04-09,172.96,172.23,175.52,172.23,12190000,0.0075
+ITV,2014-04-08,171.68,176.53,176.98,168.57,17150000,-0.0254
+ITV,2014-04-07,176.16,178.81,179.36,175.98,8190000,-0.0199
+ITV,2014-04-04,179.73,179.82,180.18,177.72,8720000,0.0057
+ITV,2014-04-03,178.72,179.36,180.28,178.17,12970000,-0.0005
+ITV,2014-04-02,178.81,177.08,179.18,176.71,8910000,0.015
+ITV,2014-04-01,176.16,175.34,176.71,174.88,12510000,0.0063
+ITV,2014-03-31,175.06,173.69,177.17,173.05,13960000,0.0111
+ITV,2014-03-28,173.14,175.98,177.17,173.05,13400000,-0.0161
+ITV,2014-03-27,175.98,178.36,178.92,175.7,10490000,-0.0179
+ITV,2014-03-26,179.18,174.61,179.45,172.79,15740000,0.0052
+ITV,2014-03-25,178.26,176.53,178.63,176.34,7500000,0.0103
+ITV,2014-03-24,176.44,179.45,180,174.93,10420000,-0.0153
+ITV,2014-03-21,179.18,181.1,181.19,178.26,26510000,-0.0076
+ITV,2014-03-20,180.55,183.57,183.57,179.82,11690000,-0.0233
+ITV,2014-03-19,184.85,185.85,186.13,183.2,9060000,-0.0039
+ITV,2014-03-18,185.58,180.73,185.6,180.28,14470000,0.0263
+ITV,2014-03-17,180.82,177.72,181.46,177.64,15220000,0.0169
+ITV,2014-03-14,177.81,178.17,178.95,176.4,9600000,-0.0071
+ITV,2014-03-13,179.09,181.83,182.47,178.9,11720000,-0.0121
+ITV,2014-03-12,181.28,180.28,181.56,179,8150000,0.0025
+ITV,2014-03-11,180.82,179.91,181.36,178.72,8490000,0.0051
+ITV,2014-03-10,179.91,183.66,184.48,179,10930000,-0.0184
+ITV,2014-03-07,183.29,181.56,186.22,181.28,10490000,0.0095
+ITV,2014-03-06,181.56,183.38,183.93,181.28,7750000,-0.0065
+ITV,2014-03-05,182.74,185.12,185.94,182.29,11440000,-0.0114
+ITV,2014-03-04,184.85,180.92,185.04,180.92,11110000,0.0311
+ITV,2014-03-03,179.27,181.28,181.92,178.23,10190000,-0.0287
+ITV,2014-02-28,184.57,181.65,186.13,181.56,15500000,0.0136
+ITV,2014-02-27,182.1,184.21,184.48,179.54,16050000,-0.0115
+ITV,2014-02-26,184.21,191.06,191.06,178.72,37980000,-0.0223
+ITV,2014-02-25,188.41,186.58,188.85,185.67,19650000,0.0113
+ITV,2014-02-24,186.31,186.03,186.86,184.57,15430000,-0.0019
+ITV,2014-02-21,186.67,190.79,191.89,186.13,12240000,-0.0174
+ITV,2014-02-20,189.97,188.23,189.97,185.7,9330000,0.0005
+ITV,2014-02-19,189.87,191.34,192.89,188.32,8480000,-0.0138
+ITV,2014-02-18,192.53,190.15,192.62,189.68,7640000,0.0135
+ITV,2014-02-17,189.97,188.23,190.15,187.95,5710000,0.0078
+ITV,2014-02-14,188.5,191.06,191.43,187.99,28310000,-0.0134
+ITV,2014-02-13,191.06,189.23,191.06,187.41,9280000,0.0102
+ITV,2014-02-12,189.14,189.05,189.33,187.22,8470000,0.0044
+ITV,2014-02-11,188.32,185.03,188.32,184.3,12340000,0.0244
+ITV,2014-02-10,183.84,185.49,186.14,183.02,6540000,-0.0044
+ITV,2014-02-07,184.66,185.67,186.4,184.39,8810000,0.001
+ITV,2014-02-06,184.48,182.01,184.66,180.55,13760000,0.0218
+ITV,2014-02-05,180.55,178.9,181.28,177.99,9800000,0.0123
+ITV,2014-02-04,178.36,177.62,179.27,175.43,10030000,-0.001
+ITV,2014-02-03,178.54,179.18,181.19,177.81,19100000,-0.0061
+ITV,2014-01-31,179.64,184.57,184.57,178.68,19250000,-0.0262
+ITV,2014-01-30,184.48,180.18,184.48,179.54,11990000,0.0207
+ITV,2014-01-29,180.73,180.82,183.78,178.54,15220000,0.0056
+ITV,2014-01-28,179.73,176.71,180.55,175.98,11780000,0.0213
+ITV,2014-01-27,175.98,175.25,177.18,172.3,14510000,-0.0082
+ITV,2014-01-24,177.44,182.56,183.84,176.74,11020000,-0.0261
+ITV,2014-01-23,182.19,185.3,185.58,180.73,9910000,-0.0183
+ITV,2014-01-22,185.58,187.31,188.14,185.39,5480000,-0.0078
+ITV,2014-01-21,187.04,188.14,189.33,185.85,7370000,-0.0058
+ITV,2014-01-20,188.14,185.94,188.78,185.58,6340000,0.0128
+ITV,2014-01-17,185.76,189.33,190.07,184.57,10940000,-0.0189
+ITV,2014-01-16,189.33,191.52,191.85,188.48,7200000,-0.0119
+ITV,2014-01-15,191.61,190.51,191.88,188.96,9550000,0.0111
+ITV,2014-01-14,189.51,187.31,189.7,184.02,11440000,0.0222
+ITV,2014-01-13,185.39,184.21,187.13,184.21,9270000,0.0165
+ITV,2014-01-10,182.38,183.02,184.57,182.38,8480000,0.001
+ITV,2014-01-09,182.19,180.55,184.23,180.07,10660000,0.0132
+ITV,2014-01-08,179.82,180.64,181.01,179.09,7550000,-0.0061
+ITV,2014-01-07,180.92,183.11,183.75,180.64,5680000,0.0011
+ITV,2014-01-06,180.73,178.26,182.21,177.81,6070000,0.0149
+ITV,2014-01-03,178.08,178.45,179.82,177.44,7280000,-0.0036
+ITV,2014-01-02,178.72,178.08,179.18,175.81,8430000,0.0077
+DC,2019-03-19,146.85,146.2,147.25,144.55,0,0.0024
+DC,2019-03-18,146.5,146.6,148.3,144.9,2810000,-0.0058
+DC,2019-03-15,147.35,139.15,147.35,137.05,13260000,0.0678
+DC,2019-03-14,138,132.05,139.2,132.05,2980000,0.038
+DC,2019-03-13,132.95,130.85,133.1,130.49,2280000,0.0015
+DC,2019-03-12,132.75,129.2,133.55,128.95,2230000,0.0311
+DC,2019-03-11,128.75,129.5,129.8,127.05,1380000,-0.0031
+DC,2019-03-08,129.15,130,130.5,127.25,1420000,-0.0171
+DC,2019-03-07,131.4,134.5,134.5,131.05,1950000,-0.0295
+DC,2019-03-06,135.4,135.75,136.7,134.55,1500000,-0.0117
+DC,2019-03-05,137,138,139.2,135.5,1560000,-0.0112
+DC,2019-03-04,138.55,137,139.4,136.67,2080000,0.0154
+DC,2019-03-01,136.45,132.65,138,132.65,2020000,0.0279
+DC,2019-02-28,132.75,131.75,133.8,129.75,1920000,-0.0004
+DC,2019-02-27,132.8,134.2,135.85,132.23,4430000,-0.0152
+DC,2019-02-26,134.85,132,136.4,131.25,7040000,0.031
+DC,2019-02-25,130.8,129.5,131.9,128.75,6210000,0.0093
+DC,2019-02-22,129.6,130.9,130.9,127.9,3810000,-0.0137
+DC,2019-02-21,131.4,131.35,133.6,129.6,2370000,-0.0019
+DC,2019-02-20,131.65,132.2,134.7,129.87,5540000,-0.0102
+DC,2019-02-19,133,131.8,133.35,130.55,2010000,0.0076
+DC,2019-02-18,132,132.8,134.55,128.75,1850000,0.0115
+DC,2019-02-15,130.5,129,131.8,127.15,2710000,-0.0034
+DC,2019-02-14,130.95,133.45,134.55,130.65,1480000,-0.0136
+DC,2019-02-13,132.75,133.05,133.9,130.3,1810000,0.0034
+DC,2019-02-12,132.3,131,134.05,130.68,1800000,0.0115
+DC,2019-02-11,130.8,131.2,131.97,128,2070000,0.0128
+DC,2019-02-08,129.15,130.4,133.45,128.77,2000000,-0.0073
+DC,2019-02-07,130.1,133.55,133.8,130.1,2090000,-0.02
+DC,2019-02-06,132.75,132.95,134.4,131.8,1320000,-0.0108
+DC,2019-02-05,134.2,135.4,136.25,132.35,2380000,-0.01
+DC,2019-02-04,135.55,139.45,139.45,133.1,2650000,-0.028
+DC,2019-02-01,139.45,136.7,139.85,134.1,2690000,0.0109
+DC,2019-01-31,137.95,142.65,145.1,136.67,3310000,-0.0423
+DC,2019-01-30,144.05,145.65,146.45,141.4,3340000,-0.0117
+DC,2019-01-29,145.75,144.7,147.55,142.85,4660000,0.0097
+DC,2019-01-28,144.35,147.9,156,144.25,4480000,0.0151
+DC,2019-01-25,142.2,140,143.25,137.3,2870000,0.0205
+DC,2019-01-24,139.35,140.8,143.37,138.7,2750000,-0.0117
+DC,2019-01-23,141,141.7,145.4,137.55,4070000,-0.0136
+DC,2019-01-22,142.95,136.35,145.05,133,4790000,0.0393
+DC,2019-01-21,137.55,134.7,145.6,131.85,5300000,0.0163
+DC,2019-01-18,135.35,131.55,135.85,131.1,3030000,0.034
+DC,2019-01-17,130.9,126.35,130.9,126.35,2400000,0.0247
+DC,2019-01-16,127.75,125.3,128.2,125.2,1700000,0.0139
+DC,2019-01-15,126,129.45,130.25,124.65,2400000,-0.0191
+DC,2019-01-14,128.45,130.7,133.15,126.1,2640000,-0.0254
+DC,2019-01-11,131.8,128.05,132.75,128.05,2600000,0.0378
+DC,2019-01-10,127,121.85,128.4,120.95,4330000,0.0325
+DC,2019-01-09,123,116.8,123.8,116.8,3210000,0.0562
+DC,2019-01-08,116.45,117.55,120.59,116.2,2140000,-0.0077
+DC,2019-01-07,117.35,119.35,122.89,116.8,3830000,-0.011
+DC,2019-01-04,118.65,120.65,121,117.6,2880000,-0.0084
+DC,2019-01-03,119.65,118.6,121.1,118.6,2530000,-0.0029
+DC,2019-01-02,120,118.55,120.97,117.05,2110000,-0.0008
+DC,2018-12-31,120.1,120.85,122.1,119.67,0,-0.0176
+DC,2018-12-28,122.25,117.5,122.25,116.2,2250000,0.0521
+DC,2018-12-27,116.2,120.4,122.85,113.55,2410000,-0.0518
+DC,2018-12-24,122.55,124.95,124.95,121.75,0,-0.0231
+DC,2018-12-21,125.45,126.1,126.75,123.65,6560000,0.0024
+DC,2018-12-20,125.15,126.65,129.25,124.25,2790000,-0.0302
+DC,2018-12-19,129.05,131.15,132.45,128.67,2200000,-0.0235
+DC,2018-12-18,132.15,133.2,136.41,130.85,2930000,-0.0207
+DC,2018-12-17,134.95,136.25,137.2,129.9,3360000,-0.015
+DC,2018-12-14,137,144.55,145.25,135.9,2840000,-0.0555
+DC,2018-12-13,145.05,144.7,146.2,140.05,3610000,0.0215
+DC,2018-12-12,142,132.5,142.75,124.65,14650000,-0.0596
+DC,2018-12-11,151,151,155.26,147.55,2430000,0.0138
+DC,2018-12-10,148.95,155.05,155.85,148.75,1560000,-0.0504
+DC,2018-12-07,156.85,158.25,159.7,156.35,1610000,-0.0038
+DC,2018-12-06,157.45,159.1,160.82,157,1880000,-0.0227
+DC,2018-12-05,161.1,160.8,163.8,158.4,1560000,0.0028
+DC,2018-12-04,160.65,161.25,163.2,160.65,1370000,-0.0108
+DC,2018-12-03,162.4,163.25,165.2,160.05,1560000,0.0043
+DC,2018-11-30,161.7,161.45,163.65,160.15,2340000,-0.0077
+DC,2018-11-29,162.95,163.7,163.99,159.65,6580000,0.0059
+DC,2018-11-28,162,159.6,164,159.05,3670000,0.0176
+DC,2018-11-27,159.2,160.75,161.4,159.1,2590000,-0.0142
+DC,2018-11-26,161.5,163.1,164.25,160.65,4640000,-0.0055
+DC,2018-11-23,162.4,162.8,165.05,161.15,1730000,-0.0061
+DC,2018-11-22,163.4,167.95,168.6,163.4,3580000,-0.0227
+DC,2018-11-21,167.2,167.75,169,164.2,3850000,0.0087
+DC,2018-11-20,165.75,161.9,168.7,161,2160000,0.0128
+DC,2018-11-19,163.65,160,166.3,159.8,1530000,0.013
+DC,2018-11-16,161.55,160.65,163.1,157.9,2590000,0.005
+DC,2018-11-15,160.75,166.95,168.75,157.95,2150000,-0.0377
+DC,2018-11-14,167.05,169,171.05,167.05,2320000,-0.0142
+DC,2018-11-13,169.45,168,169.8,168,1520000,0.0027
+DC,2018-11-12,169,175.3,176.45,166.4,2110000,-0.0271
+DC,2018-11-09,173.7,175,176.55,171.9,1890000,-0.0091
+DC,2018-11-08,175.3,173.45,176.05,171.4,3410000,0.0104
+DC,2018-11-07,173.5,172.7,174,170.65,1580000,0.0087
+DC,2018-11-06,172,171.35,172,168.75,2610000,-0.0041
+DC,2018-11-05,172.7,177.6,179.38,170.7,2350000,-0.0328
+DC,2018-11-02,178.55,175.3,180.6,175.3,2750000,0.0229
+DC,2018-11-01,174.55,168.25,175.15,168.25,2340000,0.0301
+DC,2018-10-31,169.45,169.7,171.6,168.1,1670000,0.0095
+DC,2018-10-30,167.85,165.05,168.1,163.95,1500000,0.0102
+DC,2018-10-29,166.15,162,167.45,161.36,2060000,0.032
+DC,2018-10-26,161,159.7,162.35,158.8,1560000,0.0019
+DC,2018-10-25,160.7,158.3,162.5,158.3,1640000,0.0034
+DC,2018-10-24,160.15,158.1,161.85,156.82,1480000,0.0117
+DC,2018-10-23,158.3,158.4,159.3,157,2060000,-0.0078
+DC,2018-10-22,159.55,158.15,160.7,157.81,1420000,0.0127
+DC,2018-10-19,157.55,162.8,162.8,157.55,1640000,-0.0272
+DC,2018-10-18,161.95,162.9,164.45,160.55,2200000,0.0019
+DC,2018-10-17,161.65,162.55,162.85,160.1,2050000,0.0019
+DC,2018-10-16,161.35,159.55,161.4,158.92,2630000,0.0161
+DC,2018-10-15,158.8,158.55,159.1,155.6,2170000,-0.0121
+DC,2018-10-12,160.75,158.15,162.5,157.65,2480000,0.0229
+DC,2018-10-11,157.15,156.3,159.15,155.75,2150000,-0.0132
+DC,2018-10-10,159.25,157.55,162.5,155.1,3460000,0.0375
+DC,2018-10-09,153.5,154.6,156.8,152,1720000,-0.0132
+DC,2018-10-08,155.55,154.65,157.75,154.6,1980000,0.0035
+DC,2018-10-05,155,156.65,157.25,154.15,4210000,-0.0159
+DC,2018-10-04,157.5,158.65,160.05,155.3,3750000,-0.0165
+DC,2018-10-03,160.15,162.15,164.45,160,1720000,-0.004
+DC,2018-10-02,160.8,167.1,167.92,160.35,2870000,-0.0406
+DC,2018-10-01,167.6,170.7,171.6,167.25,4150000,-0.0121
+DC,2018-09-28,169.65,171,171.86,169.55,2930000,-0.0122
+DC,2018-09-27,171.75,169.95,172.9,167.2,3200000,0.0115
+DC,2018-09-26,169.8,169.15,170.47,168.1,2880000,0.0077
+DC,2018-09-25,168.5,170.25,170.95,168,2940000,-0.0103
+DC,2018-09-24,170.25,170.3,173.7,161.19,3690000,-0.0093
+DC,2018-09-21,171.85,170.85,174.85,169.15,11680000,0.0121
+DC,2018-09-20,169.8,169.45,172.89,168.8,4640000,0.0095
+DC,2018-09-19,168.2,162,169.89,161.85,5570000,0.031
+DC,2018-09-18,163.15,163.2,166.8,161.45,4190000,0.0065
+DC,2018-09-17,162.1,161.8,164.3,161.25,6310000,0.0022
+DC,2018-09-14,161.75,162.8,163.2,160.75,4890000,0.0053
+DC,2018-09-13,160.9,160.95,161.54,159.15,3370000,-0.0046
+DC,2018-09-12,161.65,160.8,162.55,159.9,5580000,0.004
+DC,2018-09-11,161,163.25,164.2,159.75,4210000,-0.012
+DC,2018-09-10,162.95,160,163.9,160,4650000,0.0077
+DC,2018-09-07,161.7,162.45,163.24,158.5,4740000,0.0009
+DC,2018-09-06,161.55,161.7,169.7,159.45,7210000,-0.0158
+DC,2018-09-05,164.15,162.7,168.45,162.55,5220000,0.0061
+DC,2018-09-04,163.15,167.55,169.35,161.05,5180000,-0.0233
+DC,2018-09-03,167.05,165.55,170.2,164.83,4300000,0.0106
+DC,2018-08-31,165.3,164.8,169.95,163.75,3840000,0.0052
+DC,2018-08-30,164.45,169.15,169.15,164.1,3050000,-0.024
+DC,2018-08-29,168.5,172.65,172.65,165.11,3850000,-0.0109
+DC,2018-08-28,170.35,168.7,171.75,168.3,4040000,0.0164
+DC,2018-08-24,167.6,166.4,177.4,166.35,2460000,0.0012
+DC,2018-08-23,167.4,163.05,173.6,161.93,3140000,-0.0127
+DC,2018-08-22,169.55,169.45,171.8,168.09,3900000,0.0021
+DC,2018-08-21,169.2,167.95,171,166.75,4780000,0.003
+DC,2018-08-20,168.7,168.7,170.15,167.05,2180000,0.0048
+DC,2018-08-17,167.9,167.55,170.3,164.9,2640000,-0.0039
+DC,2018-08-16,168.55,167.9,171.05,167.55,2260000,0.0138
+DC,2018-08-15,166.25,168.3,169.25,164.96,4830000,-0.003
+DC,2018-08-14,166.75,171.5,172.7,166.4,2960000,-0.0194
+DC,2018-08-13,170.05,174.4,176.66,168.55,3300000,-0.0335
+DC,2018-08-10,175.95,178.85,180.45,175.65,2820000,-0.0214
+DC,2018-08-09,179.8,176.8,180.7,175,3020000,0.0115
+DC,2018-08-08,177.75,175.05,177.95,173,2850000,0.0216
+DC,2018-08-07,174,169.4,175.03,169.4,2530000,0.0214
+DC,2018-08-06,170.35,170.3,171.48,169.5,4190000,-0.0038
+DC,2018-08-03,171,171.8,172.7,170.25,2200000,0.0059
+DC,2018-08-02,170,171.3,172.65,170,3520000,-0.0139
+DC,2018-08-01,172.4,176.85,176.85,171.55,3350000,-0.0254
+DC,2018-07-31,176.9,175.05,177.7,174.3,2930000,0.0045
+DC,2018-07-30,176.1,178.1,179.35,175.88,2920000,-0.0173
+DC,2018-07-27,179.2,175.55,179.2,171,4550000,0.0034
+DC,2018-07-26,178.6,178.05,179.85,177.25,2490000,0.0053
+DC,2018-07-25,177.65,180.2,180.8,176.01,2490000,-0.0092
+DC,2018-07-24,179.3,176.8,180.8,176.75,3270000,0.017
+DC,2018-07-23,176.3,179.65,180.2,176.15,2320000,-0.0192
+DC,2018-07-20,179.75,180.25,181.35,178.1,3010000,-0.0064
+DC,2018-07-19,180.9,182,183.65,179.85,4550000,-0.008
+DC,2018-07-18,182.35,182.85,183.65,180.25,3690000,0.0052
+DC,2018-07-17,181.4,183.2,183.55,179.3,3290000,-0.0101
+DC,2018-07-16,183.25,190.85,190.85,182.2,3970000,-0.036
+DC,2018-07-13,190.1,187.4,195,187.4,7970000,0.0201
+DC,2018-07-12,186.35,187.25,187.25,182.8,2530000,0.0008
+DC,2018-07-11,186.2,188.05,190.1,183.85,2910000,-0.0169
+DC,2018-07-10,189.4,189.5,190.65,187.55,2230000,0.0019
+DC,2018-07-09,189.05,185.6,189.45,184.86,3550000,0.0283
+DC,2018-07-06,183.85,187,189.25,182.75,4200000,-0.0205
+DC,2018-07-05,187.7,186,189.3,185.6,3140000,0.0081
+DC,2018-07-04,186.2,184.75,187.85,183.4,3310000,0.0081
+DC,2018-07-03,184.7,188.05,191,184.15,5480000,-0.0123
+DC,2018-07-02,187,185.4,189.3,183.85,4640000,0.0021
+DC,2018-06-29,186.6,188.8,189.95,186.3,3680000,-0.0061
+DC,2018-06-28,187.75,188.9,191.55,186.6,4300000,-0.0098
+DC,2018-06-27,189.6,194.9,194.9,186.05,5530000,-0.0217
+DC,2018-06-26,193.8,199.7,200,193.05,5380000,-0.0305
+DC,2018-06-25,199.9,196.7,201.8,195.76,4110000,0.0147
+DC,2018-06-22,197,195.05,199.25,194.1,11540000,0.009
+DC,2018-06-21,195.25,195.4,200.4,193.5,8520000,0.0236
+DC,2018-06-20,190.75,198,198.4,190.75,5810000,-0.0317
+DC,2018-06-19,197,194.15,197.55,192.4,3910000,0.0038
+DC,2018-06-18,196.25,194.55,197.4,193,1970000,0.0054
+DC,2018-06-15,195.2,200.3,200.3,192.8,7320000,-0.0245
+DC,2018-06-14,200.1,190,200.4,189.4,6580000,0.0406
+DC,2018-06-13,192.3,194.1,194.1,185.1,8820000,-0.0276
+DC,2018-06-12,197.75,195.15,199.5,194.17,3850000,0.0149
+DC,2018-06-11,194.85,194.7,196.32,193.25,2510000,0.007
+DC,2018-06-08,193.5,193.35,193.95,189.65,3070000,-0.0051
+DC,2018-06-07,194.5,197.95,197.95,193.4,4670000,-0.0033
+DC,2018-06-06,195.15,192.25,195.95,189.15,4820000,0.0191
+DC,2018-06-05,191.5,194.05,194.05,189.05,4800000,-0.0008
+DC,2018-06-04,191.65,192.1,192.1,187.2,5910000,0.0087
+DC,2018-06-01,190,190.7,196.7,185,8250000,0.027
+DC,2018-05-31,185,182.2,191.2,180.55,7810000,0.0221
+DC,2018-05-30,181,184.35,185.75,178.55,10530000,-0.0216
+DC,2018-05-29,185,178,195.65,170,21340000,-0.2074
+DC,2018-05-25,233.4,229.5,234.19,229.04,2790000,0.0268
+DC,2018-05-24,227.3,231.1,231.1,227,5040000,-0.0173
+DC,2018-05-23,231.3,233.7,235,227.6,2830000,-0.0145
+DC,2018-05-22,234.7,233.6,235.75,230.4,5520000,0.0047
+DC,2018-05-21,233.6,230.2,235.1,228.2,4790000,0.0188
+DC,2018-05-18,229.3,228,231.1,226.7,4730000,0.0061
+DC,2018-05-17,227.9,222.6,229.2,222,6370000,0.0247
+DC,2018-05-16,222.4,223.3,228,221.6,3180000,-0.0045
+DC,2018-05-15,223.4,225,226.7,220.6,3960000,-0.0062
+DC,2018-05-14,224.8,222.8,225,222.2,3670000,0.0085
+DC,2018-05-11,222.9,222,223.9,219.7,3930000,0.0068
+DC,2018-05-10,221.4,222.2,226.7,218.9,3910000,-0.0009
+DC,2018-05-09,221.6,219.4,221.7,217.4,3500000,0.0105
+DC,2018-05-08,219.3,215,219.4,213.5,5140000,0.0238
+DC,2018-05-04,214.2,204.9,218.9,204.15,8100000,0.05
+DC,2018-05-03,204,204,206.3,202.6,3600000,0.002
+DC,2018-05-02,203.6,203.4,207,200.2,3420000,0.0054
+DC,2018-05-01,202.5,203.5,204.5,201.9,1280000,-0.0025
+DC,2018-04-30,203,201.5,203.9,192.8,5860000,-0.0054
+DC,2018-04-27,204.1,205,205.4,202.8,2100000,0.0029
+DC,2018-04-26,203.5,200.9,204,199.8,2900000,0.0198
+DC,2018-04-25,199.55,200.1,200.3,197,5580000,-0.0072
+DC,2018-04-24,201,206.1,207.02,200.5,3950000,-0.0346
+DC,2018-04-23,208.2,210.6,211.4,206.8,3910000,-0.0095
+DC,2018-04-20,210.2,210.4,213.6,208.6,3260000,0.0019
+DC,2018-04-19,209.8,208.7,211.3,206.3,3860000,0.0053
+DC,2018-04-18,208.7,204.5,209.1,203.62,4210000,0.023
+DC,2018-04-17,204,198.35,204.5,198.22,7460000,0.0287
+DC,2018-04-16,198.3,200.1,201,196.3,2750000,-0.007
+DC,2018-04-13,199.7,200,200.59,197.1,3600000,0.0025
+DC,2018-04-12,199.2,192,200.2,191.32,4940000,0.0375
+DC,2018-04-11,192,190.95,194.4,189.75,3150000,0
+DC,2018-04-10,192,193.2,193.25,189.68,3790000,0
+DC,2018-04-09,192,198,198.29,191.95,3650000,-0.0264
+DC,2018-04-06,197.2,196,200.2,193.91,14250000,0.0003
+DC,2018-04-05,197.15,194.4,198.95,193.55,5850000,0.0271
+DC,2018-04-04,191.95,189,193.4,188.85,4790000,0.0145
+DC,2018-04-03,189.2,185.65,190.9,182.65,7340000,0.0142
+DC,2018-03-29,186.55,183.7,187.8,183.15,4220000,0.0166
+DC,2018-03-28,183.5,179.05,183.5,176.31,3820000,0.0194
+DC,2018-03-27,180,179.15,182.4,177.1,2560000,0.0149
+DC,2018-03-26,177.35,178.8,181.3,177,3210000,-0.0037
+DC,2018-03-23,178,171.85,178.95,170.65,4440000,0.0277
+DC,2018-03-22,173.2,176.5,177.85,172.3,2860000,-0.0209
+DC,2018-03-21,176.9,181.7,181.7,174.5,7680000,-0.028
+DC,2018-03-20,182,188.35,188.5,181.65,3670000,-0.0327
+DC,2018-03-19,188.15,188.9,189.75,185.95,8810000,-0.0045
+DC,2018-03-16,189,188.8,189.35,186.75,12470000,-0.0008
+DC,2018-03-15,189.15,188,190.6,184.2,4600000,0.0137
+DC,2018-03-14,186.6,183.75,189.35,182.02,4870000,0.013
+DC,2018-03-13,184.2,186.4,187.65,184,8160000,-0.0126
+DC,2018-03-12,186.55,189.65,191.35,185.95,3900000,-0.0093
+DC,2018-03-09,188.3,189.95,191.15,187.85,4420000,-0.0105
+DC,2018-03-08,190.3,192.2,192.6,184.95,7960000,-0.0096
+DC,2018-03-07,192.15,194.85,196.35,191.5,2920000,-0.0141
+DC,2018-03-06,194.9,191.85,196.25,190.9,2970000,0.021
+DC,2018-03-05,190.9,190.25,191.1,186.05,3320000,0.0042
+DC,2018-03-02,190.1,192.65,194.45,189.25,3190000,-0.0191
+DC,2018-03-01,193.8,197,197,192.3,4040000,-0.0142
+DC,2018-02-28,196.6,195.2,198.45,194,4530000,0.0072
+DC,2018-02-27,195.2,195.5,199.85,190.15,4490000,0.0062
+DC,2018-02-26,194,197.55,198.65,193.65,2040000,-0.0125
+DC,2018-02-23,196.45,195.05,198.75,193.65,4070000,0.0121
+DC,2018-02-22,194.1,193.65,195.15,191.8,3280000,-0.0046
+DC,2018-02-21,195,197.55,197.55,191.75,6410000,-0.0134
+DC,2018-02-20,197.65,197.35,200.7,196.4,2650000,0.0048
+DC,2018-02-19,196.7,199.35,201.5,196.55,2410000,-0.0175
+DC,2018-02-16,200.2,196.55,201,194.7,2280000,0.0246
+DC,2018-02-15,195.4,197.8,200.6,194.95,3810000,-0.0048
+DC,2018-02-14,196.35,193.9,197.25,192.55,3190000,0.0166
+DC,2018-02-13,193.15,193.25,195.6,192.35,2490000,0.0102
+DC,2018-02-12,191.2,194.15,194.5,191.2,2850000,-0.0039
+DC,2018-02-09,191.95,191.2,196.6,188.6,4760000,0.0018
+DC,2018-02-08,191.6,194.75,198,191.45,2310000,-0.0189
+DC,2018-02-07,195.3,191.5,196.2,189.55,4000000,0.0303
+DC,2018-02-06,189.55,184.3,192.15,182,7940000,-0.0016
+DC,2018-02-05,189.85,189.9,191.75,187.25,5130000,-0.0104
+DC,2018-02-02,191.85,196,197.45,189.5,11890000,-0.0237
+DC,2018-02-01,196.5,196.15,198.05,195.5,3940000,0.0041
+DC,2018-01-31,195.7,198.6,199.1,195.2,3380000,-0.0166
+DC,2018-01-30,199,202.7,203.3,197.75,4700000,-0.0207
+DC,2018-01-29,203.2,206.7,206.7,203.05,3140000,-0.0073
+DC,2018-01-26,204.7,202.9,208.1,201.4,5660000,0.0109
+DC,2018-01-25,202.5,205.6,206.15,198.85,4280000,-0.0122
+DC,2018-01-24,205,204,205.8,200.5,11710000,-0.0101
+DC,2018-01-23,207.1,201.2,207.1,197.55,8090000,0.0314
+DC,2018-01-22,200.8,187.6,202,187.6,12450000,0.0684
+DC,2018-01-19,187.95,193.9,193.9,185.65,7790000,-0.0357
+DC,2018-01-18,194.9,196.5,198.85,193.01,4900000,-0.0094
+DC,2018-01-17,196.75,198.45,198.45,193.85,4360000,-0.0118
+DC,2018-01-16,199.1,201.5,202.3,198.05,3530000,-0.0095
+DC,2018-01-15,201,201.7,204.11,199.65,4360000,-0.001
+DC,2018-01-12,201.2,199.3,202.5,199.2,12150000,0.01
+DC,2018-01-11,199.2,202.1,202.45,198.25,5600000,-0.0163
+DC,2018-01-10,202.5,202.9,204,201.01,4290000,-0.0039
+DC,2018-01-09,203.3,202.8,204.73,202,7070000,0.0074
+DC,2018-01-08,201.8,203,203.8,201.1,5880000,-0.0059
+DC,2018-01-05,203,201.8,204,199.85,5320000,0.0079
+DC,2018-01-04,201.4,204,204,199.3,7890000,-0.0084
+DC,2018-01-03,203.1,204,204.1,200.72,4690000,0.0005
+DC,2018-01-02,203,199,204,199,4150000,0.0201
+DC,2017-12-29,199,199.5,202.5,197.93,3000000,-0.005
+DC,2017-12-28,200,199.4,201.3,195.2,3560000,-0.005
+DC,2017-12-27,201,199.1,202.3,197.6,6180000,0.005
+DC,2017-12-22,200,198,200.3,197.1,4230000,0.0101
+DC,2017-12-21,198,193.8,199.7,190.5,6980000,0.0233
+DC,2017-12-20,193.5,191.9,194.2,190.7,4690000,0.0047
+DC,2017-12-19,192.6,193.9,193.9,189.9,7510000,0.0021
+DC,2017-12-18,192.2,189.9,193.4,189.1,6990000,0.0137
+DC,2017-12-15,189.6,189.9,190.9,184.14,11500000,-0.0021
+DC,2017-12-14,190,181.4,190.5,179.3,12890000,0.0463
+DC,2017-12-13,181.6,164.8,182,159.4,20850000,0.0848
+DC,2017-12-12,167.4,168.4,169.8,159.4,10560000,-0.0036
+DC,2017-12-11,168,168.8,169.6,164.9,7440000,-0.0006
+DC,2017-12-08,168.1,164.7,169.62,163.3,8340000,0.0182
+DC,2017-12-07,165.1,164.8,167.15,159.4,9440000,0.0043
+DC,2017-12-06,164.4,161.2,165.8,159.2,8670000,0.0186
+DC,2017-12-05,161.4,165.9,167.4,160.1,7090000,-0.0248
+DC,2017-12-04,165.5,164.2,165.9,160.5,10410000,0.0172
+DC,2017-12-01,162.7,159,163.81,156.9,12300000,0.0239
+DC,2017-11-30,158.9,164.8,165.3,155.3,99390000,-0.0346
+DC,2017-11-29,164.6,153.3,165.5,152.57,15290000,0.0688
+DC,2017-11-28,154,153.9,160.13,150.78,11030000,-0.021
+DC,2017-11-27,157.3,155.1,158.5,153.6,7000000,0.0096
+DC,2017-11-24,155.8,157.7,157.7,154.7,3330000,-0.0108
+DC,2017-11-23,157.5,156,160.2,154.6,6610000,0.0051
+DC,2017-11-22,156.7,152.9,157.2,152,6400000,0.0275
+DC,2017-11-21,152.5,156.6,156.6,150.78,7970000,-0.0231
+DC,2017-11-20,156.1,153.4,156.8,151.6,6870000,0.0216
+DC,2017-11-17,152.8,153.2,154.1,149.22,12450000,-0.0071
+DC,2017-11-16,153.9,149.4,157.4,149.4,8910000,0.0322
+DC,2017-11-15,149.1,149.7,151.6,148.6,8170000,-0.0053
+DC,2017-11-14,149.9,149,150.9,146.1,8630000,0.0027
+DC,2017-11-13,149.5,152.1,152.5,145.72,9200000,-0.0164
+DC,2017-11-10,152,155.5,155.5,150.6,10230000,-0.0181
+DC,2017-11-09,154.8,156.2,159.3,152.4,23310000,0.0151
+DC,2017-11-08,152.5,156.2,156.9,151.9,10900000,-0.0262
+DC,2017-11-07,156.6,161.4,161.4,154.91,16120000,-0.0291
+DC,2017-11-06,161.3,162.1,164.3,160.8,7280000,-0.0104
+DC,2017-11-03,163,168.2,169.66,162.7,13450000,-0.0303
+DC,2017-11-02,168.1,169,172.2,167.7,10790000,-0.0053
+DC,2017-11-01,169,173.8,174.05,168.2,7000000,-0.0254
+DC,2017-10-31,173.4,175.3,176.8,173.38,4590000,-0.0074
+DC,2017-10-30,174.7,176.4,177.3,172,8640000,-0.0158
+DC,2017-10-27,177.5,179.5,179.6,175.4,3580000,-0.0056
+DC,2017-10-26,178.5,183.1,183.1,177.6,4810000,-0.0198
+DC,2017-10-25,182.1,180.9,184.3,180.1,5420000,0.0111
+DC,2017-10-24,180.1,181.6,182.9,180.1,4490000,-0.011
+DC,2017-10-23,182.1,184.83,184.92,180.9,4960000,-0.0157
+DC,2017-10-20,185,185.7,189.6,184,5610000,0.0049
+DC,2017-10-19,184.1,188.7,188.8,183.1,5150000,-0.029
+DC,2017-10-18,189.6,182.2,190,181.3,6490000,0.0389
+DC,2017-10-17,182.5,183.7,184.5,181.2,5730000,-0.0044
+DC,2017-10-16,183.3,187.9,188.47,182.9,13980000,-0.0208
+DC,2017-10-13,187.2,190,191.5,187.2,5060000,-0.0116
+DC,2017-10-12,189.4,194.1,194.81,189.2,6370000,-0.0217
+DC,2017-10-11,193.6,194.1,195.3,191.79,9310000,-0.001
+DC,2017-10-10,193.8,194.6,195.9,192.2,7920000,-0.0062
+DC,2017-10-09,195,197.6,197.71,194.6,6790000,-0.0127
+DC,2017-10-06,197.5,197.2,198.33,195.6,9210000,0.0082
+DC,2017-10-05,195.9,194.6,195.9,193.4,6590000,0.0051
+DC,2017-10-04,194.9,195.9,197.5,194,8320000,-0.001
+DC,2017-10-03,195.1,193.7,196.33,191.6,6170000,0.0098
+DC,2017-10-02,193.2,194.2,194.43,189.5,8070000,-0.001
+DC,2017-09-29,193.4,186,198.3,185.5,19200000,0.0387
+DC,2017-09-28,186.2,188.4,189.15,183.5,9000000,-0.0085
+DC,2017-09-27,187.8,179.7,189.05,179.4,9900000,0.0474
+DC,2017-09-26,179.3,180.2,180.8,177.62,6050000,-0.0033
+DC,2017-09-25,179.9,176.7,180.7,175.72,6780000,0.017
+DC,2017-09-22,176.9,175.1,177.4,174.5,9990000,0.0114
+DC,2017-09-21,174.9,177,177.1,173.2,11390000,-0.0096
+DC,2017-09-20,176.6,171.3,178.7,170.89,15060000,0.0267
+DC,2017-09-19,172,173.2,174.18,171.2,6270000,-0.0098
+DC,2017-09-18,173.7,174.3,175,172.1,5920000,0.004
+DC,2017-09-15,173,173,176.63,171.5,22830000,-0.0023
+DC,2017-09-14,173.4,170.5,173.74,170.5,7910000,0.017
+DC,2017-09-13,170.5,168.8,171.4,165.2,8460000,0.0119
+DC,2017-09-12,168.5,164.9,170.18,164.49,7270000,0.0237
+DC,2017-09-11,164.6,170.6,171.5,164.3,5860000,-0.0226
+DC,2017-09-08,168.4,170.2,170.38,166.2,9690000,-0.0094
+DC,2017-09-07,170,169.1,172.7,165.1,10190000,-0.0151
+DC,2017-09-06,172.6,166.3,174,163.47,11200000,0.036
+DC,2017-09-05,166.6,170.1,171.1,166,6830000,-0.0188
+DC,2017-09-04,169.8,170,171.3,168.83,4850000,-0.0035
+DC,2017-09-01,170.4,168.6,171.23,163.1,9610000,-0.0173
+DC,2017-08-31,173.4,176.2,178.8,172.38,10670000,-0.0131
+DC,2017-08-30,175.7,181.2,181.51,175.2,6800000,-0.0228
+DC,2017-08-29,179.8,183.1,183.7,175.6,11170000,-0.0148
+DC,2017-08-25,182.5,180.1,187.7,170.94,27830000,0.0094
+DC,2017-08-24,180.8,190,190,155.4,50440000,-0.2316
+DC,2017-08-23,235.3,241.9,242,235.3,6680000,-0.0273
+DC,2017-08-22,241.9,247.5,248.91,241.5,3900000,-0.0195
+DC,2017-08-21,246.7,245.2,248.55,244.6,2990000,0.0049
+DC,2017-08-18,245.5,249,249.6,244.1,4140000,-0.0192
+DC,2017-08-17,250.3,249.2,254.3,248.6,4750000,0.0052
+DC,2017-08-16,249,250,251.18,247.7,2940000,-0.0036
+DC,2017-08-15,249.9,247.4,253.3,247.4,3630000,0.0077
+DC,2017-08-14,248,247.2,249.37,246.26,4100000,0.0053
+DC,2017-08-11,246.7,253,257.6,241.7,15230000,-0.0715
+DC,2017-08-10,265.7,266.1,267.5,264.9,5780000,-0.0019
+DC,2017-08-09,266.2,267.1,268,264.9,2150000,-0.0056
+DC,2017-08-08,267.7,265.1,270.2,265.1,2540000,0.0079
+DC,2017-08-07,265.6,270,270,264.87,2890000,-0.0148
+DC,2017-08-04,269.6,268,272,268,4170000,0.0041
+DC,2017-08-03,268.5,270.3,274,268.2,2740000,-0.0056
+DC,2017-08-02,270,269,271.7,266.1,3820000,0.0086
+DC,2017-08-01,267.7,269.4,271,267.3,2450000,-0.0048
+DC,2017-07-31,269,267.7,270.2,266.82,5040000,0.0026
+DC,2017-07-28,268.3,268.5,269,265,3910000,-0.0007
+DC,2017-07-27,268.5,266.8,270.3,266.7,4280000,0.0071
+DC,2017-07-26,266.6,265.6,268.2,263.7,3590000,0.0041
+DC,2017-07-25,265.5,264,266.5,262.7,3940000,0.0034
+DC,2017-07-24,264.6,268.1,268.22,263.2,5980000,-0.0116
+DC,2017-07-21,267.7,270.5,271.9,264.6,7700000,-0.0093
+DC,2017-07-20,270.2,265,271.6,264.7,7680000,0.0254
+DC,2017-07-19,263.5,267.3,267.9,263.1,4040000,-0.012
+DC,2017-07-18,266.7,262.8,267.4,259.92,11760000,0.0133
+DC,2017-07-17,263.2,259.2,263.8,258.1,9210000,0.0123
+DC,2017-07-14,260,265.7,266.15,259,5730000,-0.017
+DC,2017-07-13,264.5,263,265.63,260.7,8550000,0.0119
+DC,2017-07-12,261.4,270.4,271.5,257.52,10110000,-0.0311
+DC,2017-07-11,269.8,277.5,279.6,269.1,6800000,-0.0295
+DC,2017-07-10,278,285.8,285.8,277,7360000,-0.0242
+DC,2017-07-07,284.9,286.9,288,283.8,3700000,-0.0108
+DC,2017-07-06,288,288.9,288.9,283.1,3990000,0.0035
+DC,2017-07-05,287,287.4,288.7,285.9,2990000,0.0031
+DC,2017-07-04,286.1,285,288.2,283.4,6160000,0.0035
+DC,2017-07-03,285.1,285.3,290,284.3,5000000,0.0053
+DC,2017-06-30,283.6,288.9,288.9,281,5940000,-0.0183
+DC,2017-06-29,288.9,292.8,303.02,284.1,8230000,-0.0163
+DC,2017-06-28,293.7,303.9,306,285.7,11160000,-0.0074
+DC,2017-06-27,295.9,302.1,304.9,291.51,4950000,-0.0199
+DC,2017-06-26,301.9,302,305.4,301,2770000,0.0013
+DC,2017-06-23,301.5,299.9,305,298.45,2390000,0.0067
+DC,2017-06-22,299.5,300.4,300.4,296.4,3280000,-0.0023
+DC,2017-06-21,300.2,301.1,303.4,298.4,2510000,-0.0037
+DC,2017-06-20,301.3,309.8,310.6,301.3,2750000,-0.024
+DC,2017-06-19,308.7,308.5,309.24,305.74,2000000,0.0072
+DC,2017-06-16,306.5,304.6,308.4,303.59,5400000,0.0102
+DC,2017-06-15,303.4,318.1,320.5,301,5260000,-0.0528
+DC,2017-06-14,320.3,317.2,321.7,317.1,2530000,0.0104
+DC,2017-06-13,317,313.8,318.3,312.5,3340000,0.0131
+DC,2017-06-12,312.9,314.2,317.6,307.1,3050000,-0.0026
+DC,2017-06-09,313.7,316,316,304.7,5120000,-0.011
+DC,2017-06-08,317.2,318.3,318.8,314.5,3830000,-0.0035
+DC,2017-06-07,318.3,312.8,319.1,312.2,3000000,0.0169
+DC,2017-06-06,313,322.2,322.2,311.9,4190000,-0.0316
+DC,2017-06-05,323.2,323.7,326.3,323.2,2280000,0.0006
+DC,2017-06-02,323,329.2,329.2,322,2850000,-0.0122
+DC,2017-06-01,327,330.1,332.5,326.6,2770000,-0.0049
+DC,2017-05-31,328.6,327.3,331.5,326,4400000,0.0034
+DC,2017-05-30,327.5,331.6,333.92,325.9,3160000,-0.0124
+DC,2017-05-26,331.6,336.5,338.4,331.5,3250000,-0.0107
+DC,2017-05-25,335.2,343.5,343.5,334.07,4490000,-0.0199
+DC,2017-05-24,342,329.4,349.6,329.4,8900000,0.0472
+DC,2017-05-23,326.6,330.3,333.3,325.7,3230000,-0.0109
+DC,2017-05-22,330.2,328.6,332.5,327.5,2820000,0.0095
+DC,2017-05-19,327.1,327,329.4,322,2490000,0.0083
+DC,2017-05-18,324.4,321.6,325.4,318.6,3140000,0.0125
+DC,2017-05-17,320.4,319,323.7,318.4,2650000,-0.0025
+DC,2017-05-16,321.2,323.5,323.5,319.5,5560000,-0.0019
+DC,2017-05-15,321.8,327.8,327.8,320,2510000,-0.0111
+DC,2017-05-12,325.4,327,327.3,324.8,3850000,-0.0018
+DC,2017-05-11,326,334.4,334.46,322.3,4470000,-0.0251
+DC,2017-05-10,334.4,326,336.6,325.53,6450000,0.0283
+DC,2017-05-09,325.2,326.8,327.26,323.7,4360000,-0.0021
+DC,2017-05-08,325.9,325.5,326.45,321.6,7710000,0.0037
+DC,2017-05-05,324.7,326.5,328.3,321.8,4670000,-0.0104
+DC,2017-05-04,328.1,335.8,335.8,327.2,3870000,-0.0159
+DC,2017-05-03,333.4,336.1,336.5,332.1,2140000,-0.0042
+DC,2017-05-02,334.8,336,337.53,331.3,5030000,-0.0021
+DC,2017-04-28,335.5,334.1,342,332.2,8040000,0.0066
+DC,2017-04-27,333.3,324.5,333.3,323.8,4470000,0.0199
+DC,2017-04-26,326.8,324.5,327.7,322.3,3960000,0.008
+DC,2017-04-25,324.2,328.1,328.1,321.7,5370000,-0.008
+DC,2017-04-24,326.8,325.2,327.4,323.1,3480000,0.0241
+DC,2017-04-21,319.1,321.7,326.4,319,3190000,-0.0145
+DC,2017-04-20,323.8,333.5,333.5,321.4,6150000,-0.0276
+DC,2017-04-19,333,320.5,335.2,319.8,9100000,0.0416
+DC,2017-04-18,319.7,317.8,320.3,313.7,4270000,0.0079
+DC,2017-04-13,317.2,315.7,318.4,312.48,2220000,0.0063
+DC,2017-04-12,315.2,314.8,316.7,312.6,2710000,0.0067
+DC,2017-04-11,313.1,314.1,315.8,310.7,8770000,-0.0092
+DC,2017-04-10,316,315,316.6,313.57,1960000,0.0089
+DC,2017-04-07,313.2,313,315.1,310.5,2600000,0.0038
+DC,2017-04-06,312,309.3,312.4,306.9,2950000,0.0065
+DC,2017-04-05,310,305,310.6,302.86,4400000,0.0207
+DC,2017-04-04,303.7,307.5,309.7,303.68,4770000,-0.0146
+DC,2017-04-03,308.2,316.8,317.6,308.2,6040000,-0.0296
+DC,2017-03-31,317.6,317.1,319.3,315,3690000,0.0028
+DC,2017-03-30,316.7,315.2,318.9,312.77,5660000,0.018
+DC,2017-03-29,311.1,316.2,316.6,310.7,7140000,-0.0136
+DC,2017-03-28,315.4,314.8,316.3,311.9,4660000,0.0041
+DC,2017-03-27,314.1,313.8,317.01,309.8,4240000,0.0032
+DC,2017-03-24,313.1,315.4,317.9,312.5,4100000,-0.0054
+DC,2017-03-23,314.8,303.4,316.2,301.6,7080000,0.0407
+DC,2017-03-22,302.5,309.1,310.5,301.8,5090000,-0.0236
+DC,2017-03-21,309.8,310.3,310.8,306.3,5260000,0.0006
+DC,2017-03-20,309.6,301.7,310.1,300.58,3960000,0.0262
+DC,2017-03-17,301.7,304.9,306.7,301.5,35610000,-0.0102
+DC,2017-03-16,304.8,305,305.1,301.3,4250000,0.0033
+DC,2017-03-15,303.8,304.5,305,301.5,2910000,-0.001
+DC,2017-03-14,304.1,304.7,305.5,301.6,2330000,-0.003
+DC,2017-03-13,305,304.3,307.5,304,2320000,0.0007
+DC,2017-03-10,304.8,308.3,308.51,303.2,3250000,-0.0062
+DC,2017-03-09,306.7,301.5,306.7,301.5,4420000,0.0135
+DC,2017-03-08,302.6,302.9,304.3,300.73,3170000,-0.0062
+DC,2017-03-07,304.5,304.1,304.6,301.2,3410000,0.003
+DC,2017-03-06,303.6,297.7,303.8,296.1,3400000,0.0195
+DC,2017-03-03,297.8,298.5,299.8,294.5,4490000,-0.004
+DC,2017-03-02,299,307.6,308.37,297.7,7070000,-0.0355
+DC,2017-03-01,310,303.3,310.11,299.4,5570000,0.0231
+DC,2017-02-28,303,298.8,303.5,297.9,9020000,0.0188
+DC,2017-02-27,297.4,301.8,302,297.2,4640000,-0.0106
+DC,2017-02-24,300.6,299.5,301.2,298.2,3900000,0.0054
+DC,2017-02-23,299,304.4,304.62,297.83,3340000,-0.0148
+DC,2017-02-22,303.5,301.6,307.4,301,4740000,0.008
+DC,2017-02-21,301.1,300.8,302.4,298.9,3090000,0.0057
+DC,2017-02-20,299.4,302.2,303.6,298.6,3480000,-0.006
+DC,2017-02-17,301.2,303.6,306.4,298.6,4500000,-0.005
+DC,2017-02-16,302.7,303.7,309.6,302.2,0,-0.0069
+DC,2017-02-15,304.8,313.8,313.8,304.2,4240000,-0.0262
+DC,2017-02-14,313,310.3,315.4,309.2,3320000,0.0048
+DC,2017-02-13,311.5,308.5,312.3,308.5,3370000,0.0074
+DC,2017-02-10,309.2,310.9,311.44,113.35,5360000,-0.0067
+DC,2017-02-09,311.3,312,313.4,309.2,3130000,-0.0013
+DC,2017-02-08,311.7,311.7,316.4,308.2,6420000,-0.0054
+DC,2017-02-07,313.4,306.9,314.45,305.6,6130000,0.0265
+DC,2017-02-06,305.3,303.5,306.9,294.6,8560000,0.0023
+DC,2017-02-03,304.6,313.5,314.7,303.8,10830000,-0.0284
+DC,2017-02-02,313.5,311.7,318.9,308.1,5350000,0.0032
+DC,2017-02-01,312.5,316.9,316.9,311,6020000,-0.0108
+DC,2017-01-31,315.9,316.8,318.2,315.7,5820000,-0.0003
+DC,2017-01-30,316,317.2,317.3,312.6,4670000,-0.0038
+DC,2017-01-27,317.2,322.5,322.5,314.67,2230000,-0.0106
+DC,2017-01-26,320.6,318.2,320.9,310,5760000,0.0094
+DC,2017-01-25,317.6,315.8,319,311.4,9680000,0.0083
+DC,2017-01-24,315,342.5,344.7,314.2,13190000,-0.0628
+DC,2017-01-23,336.1,343,346.3,335.02,6860000,-0.0258
+DC,2017-01-20,345,349.8,353.7,345,3260000,-0.0112
+DC,2017-01-19,348.9,351.3,354.8,346.8,4040000,-0.0057
+DC,2017-01-18,350.9,349.2,355.7,344.9,6250000,0.0127
+DC,2017-01-17,346.5,341.9,348.2,339,4370000,0.0087
+DC,2017-01-16,343.5,350.6,351.41,341.89,2610000,-0.0211
+DC,2017-01-13,350.9,347.4,356.43,347.4,7690000,0.0118
+DC,2017-01-12,346.8,357.6,358.5,346.2,4150000,-0.0286
+DC,2017-01-11,357,344.4,358.3,344.4,8010000,0.036
+DC,2017-01-10,344.6,340.6,345.1,337.2,3940000,0.0117
+DC,2017-01-09,340.6,338.7,342.2,334.9,2290000,0.0083
+DC,2017-01-06,337.8,339.1,340.4,333.5,2760000,-0.0091
+DC,2017-01-05,340.9,331.4,342.4,331.2,5100000,0.0268
+DC,2017-01-04,332,341.5,341.93,330.8,7120000,-0.0264
+DC,2017-01-03,341,358.3,359,340.6,5120000,-0.0384
+DC,2016-12-30,354.6,349.8,354.6,348.5,1770000,0.016
+DC,2016-12-29,349,348.5,351.8,346.4,1740000,-0.0105
+DC,2016-12-28,352.7,349.8,352.7,344.6,2540000,0.0086
+DC,2016-12-23,349.7,349.5,353.1,348.5,4210000,0.0003
+DC,2016-12-22,349.6,345.1,349.6,344.84,1890000,0.0136
+DC,2016-12-21,344.9,343.5,346.4,339.6,2590000,0.0052
+DC,2016-12-20,343.1,345.5,347.4,339.4,3330000,-0.0049
+DC,2016-12-19,344.8,345.4,348.6,341.4,2870000,0.002
+DC,2016-12-16,344.1,345,346.09,335.5,5600000,-0.0052
+DC,2016-12-15,345.9,342.4,348.3,333.3,7100000,0.0096
+DC,2016-12-14,342.6,370.1,373.28,339.2,11120000,-0.0657
+DC,2016-12-13,366.7,359.2,367.7,350.53,5110000,0.0283
+DC,2016-12-12,356.6,367.2,368.9,354,4370000,-0.01
+DC,2016-12-09,360.2,356.5,360.8,353.6,3130000,0.0172
+DC,2016-12-08,354.1,356.8,359.8,352.3,2860000,-0.0109
+DC,2016-12-07,358,353.9,358.2,353.1,2720000,0.0179
+DC,2016-12-06,351.7,344.5,351.81,341.5,2770000,0.0284
+DC,2016-12-05,342,347.1,347.6,340.2,2930000,-0.0124
+DC,2016-12-02,346.3,340.5,347.6,336.1,3240000,0.0055
+DC,2016-12-01,344.4,335.9,344.4,332.7,4350000,0.038
+DC,2016-11-30,331.8,336.8,336.8,329.2,3770000,-0.0107
+DC,2016-11-29,335.4,328.5,335.99,326.79,5330000,0.0179
+DC,2016-11-28,329.5,332.7,334.82,325.2,1600000,-0.0075
+DC,2016-11-25,332,333.9,335.25,328.8,1350000,-0.0003
+DC,2016-11-24,332.1,335.7,336.5,330.1,1690000,-0.0036
+DC,2016-11-23,333.3,340,343.3,332.3,2280000,-0.0145
+DC,2016-11-22,338.2,335.5,341.6,335.4,2580000,0.0126
+DC,2016-11-21,334,342.1,342.1,333.3,2940000,-0.0182
+DC,2016-11-18,340.2,338,344.6,335.3,4360000,0.0101
+DC,2016-11-17,336.8,328,337.3,328,2880000,0.0181
+DC,2016-11-16,330.8,334.5,335.6,327,2180000,-0.0131
+DC,2016-11-15,335.2,338.2,341,329.57,2940000,-0.0048
+DC,2016-11-14,336.8,330.1,339.2,327.6,5390000,0.0315
+DC,2016-11-11,326.5,323.7,331.7,321.8,3970000,0.0143
+DC,2016-11-10,321.9,324.7,339.5,319.6,6120000,0.0012
+DC,2016-11-09,321.5,311.3,324.6,305.8,5220000,0.0044
+DC,2016-11-08,320.1,321.2,326.3,317.8,5090000,-0.0068
+DC,2016-11-07,322.3,331.4,331.4,321,4050000,-0.0043
+DC,2016-11-04,323.7,341.1,346.1,322.8,7090000,-0.0521
+DC,2016-11-03,341.5,328.1,348.4,324.08,7440000,0.0463
+DC,2016-11-02,326.4,321.5,327.1,316.39,5530000,0.0074
+DC,2016-11-01,324,314.8,325.1,314.4,3100000,0.0296
+DC,2016-10-31,314.7,317.9,318.8,311.08,3650000,-0.0147
+DC,2016-10-28,319.4,314,320.7,307.73,6430000,0.0124
+DC,2016-10-27,315.5,319.8,322.41,314.5,3800000,-0.0177
+DC,2016-10-26,321.2,321.3,324.2,318.9,3950000,-0.0056
+DC,2016-10-25,323,329,329.1,321.5,3660000,-0.0122
+DC,2016-10-24,327,332.9,335.5,327,2180000,-0.0121
+DC,2016-10-21,331,334.1,336.1,331,2730000,-0.0099
+DC,2016-10-20,334.3,336.1,339.66,333.4,2280000,-0.0068
+DC,2016-10-19,336.6,334.6,339.55,328.5,3660000,0.0078
+DC,2016-10-18,334,323.6,340.1,323.6,4600000,0.0312
+DC,2016-10-17,323.9,329.8,330.4,322.2,4460000,-0.0185
+DC,2016-10-14,330,327.5,334.3,327.2,4940000,0.0073
+DC,2016-10-13,327.6,332,332.6,324.4,5650000,-0.0171
+DC,2016-10-12,333.3,342.5,344.9,333.2,6420000,-0.0254
+DC,2016-10-11,342,338.3,346.57,332.6,6120000,0.0121
+DC,2016-10-10,337.9,340,346.57,334.2,6150000,-0.0094
+DC,2016-10-07,341.1,363.9,363.9,340.1,6710000,-0.0598
+DC,2016-10-06,362.8,367,367.1,360.9,3840000,-0.0074
+DC,2016-10-05,365.5,372.2,373,365.47,4870000,-0.024
+DC,2016-10-04,374.5,370.6,378.7,369.21,5720000,0.0097
+DC,2016-10-03,370.9,366.6,375.9,363.8,3190000,0.0065
+DC,2016-09-30,368.5,360.9,368.84,357.8,5180000,0.0096
+DC,2016-09-29,365,367,368.7,360.7,5660000,-0.0019
+DC,2016-09-28,365.7,357.4,368.9,355.3,3880000,0.0255
+DC,2016-09-27,356.6,364.8,367.73,354.6,4330000,-0.0114
+DC,2016-09-26,360.7,372.5,374.1,360.34,3690000,-0.0335
+DC,2016-09-23,373.2,368.1,376.9,368,3800000,0.015
+DC,2016-09-22,367.7,365.2,370.4,364.5,1650000,0.0121
+DC,2016-09-21,363.3,368.5,371.7,362.6,3910000,-0.0055
+DC,2016-09-20,365.3,366.8,371.3,365.3,1970000,-0.0033
+DC,2016-09-19,366.5,366.3,366.8,363.4,2640000,0.0122
+DC,2016-09-16,362.1,367.7,370.1,361.6,5210000,-0.015
+DC,2016-09-15,367.6,366.3,372.7,361.8,4420000,0.0049
+DC,2016-09-14,365.8,373.1,375.1,365.8,2380000,-0.018
+DC,2016-09-13,372.5,375.1,379.1,370.6,2870000,-0.0005
+DC,2016-09-12,372.7,377.8,377.8,370.9,3530000,-0.0259
+DC,2016-09-09,382.6,388,389.2,380.5,2610000,-0.0165
+DC,2016-09-08,389,380,391.2,379.3,5640000,0.0396
+DC,2016-09-07,374.2,382,382,372.4,4320000,-0.0155
+DC,2016-09-06,380.1,375.8,382.8,372.8,3660000,0.0106
+DC,2016-09-05,376.1,380.6,382.78,374.5,2170000,-0.0069
+DC,2016-09-02,378.7,378.8,380.8,367.79,3340000,0.004
+DC,2016-09-01,377.2,372.2,383.8,372.2,3220000,0.0175
+DC,2016-08-31,370.7,366.8,377.7,366.8,5100000,0.0062
+DC,2016-08-30,368.4,369.2,372.9,367.1,2200000,-0.0081
+DC,2016-08-26,371.4,375.8,376.6,371.38,1820000,-0.0077
+DC,2016-08-25,374.3,377.1,386.15,373,2680000,-0.0328
+DC,2016-08-24,387,383,387.1,380.36,2500000,0.0062
+DC,2016-08-23,384.6,376.2,384.6,374.7,2740000,0.0231
+DC,2016-08-22,375.9,368,378.5,366.78,2830000,0.0176
+DC,2016-08-19,369.4,369,371.5,363.2,2210000,-0.0016
+DC,2016-08-18,370,368.1,373.2,365.4,2480000,0.0145
+DC,2016-08-17,364.7,364.3,367.9,360.6,2490000,0.0047
+DC,2016-08-16,363,364.8,369.6,363,2720000,-0.0128
+DC,2016-08-15,367.7,368.9,368.9,364,3450000,0.0005
+DC,2016-08-12,367.5,359.8,369.2,359.8,2710000,0.022
+DC,2016-08-11,359.6,362.4,363.3,356,2590000,-0.0042
+DC,2016-08-10,361.1,358,363.3,357.65,2300000,0.0033
+DC,2016-08-09,359.9,352.2,362.1,350.12,3200000,0.0198
+DC,2016-08-08,352.9,343.7,353.9,342.9,3170000,0.0199
+DC,2016-08-05,346,334.5,346,333.3,4740000,0.0093
+DC,2016-08-04,342.8,339,349.3,336.8,3040000,0.0139
+DC,2016-08-03,338.1,341.2,344.5,336.2,2210000,-0.01
+DC,2016-08-02,341.5,343.7,344.2,337.5,1930000,-0.0107
+DC,2016-08-01,345.2,352.6,353.2,340.6,1920000,-0.0123
+DC,2016-07-29,349.5,347.3,351.4,347.3,2530000,0.0098
+DC,2016-07-28,346.1,353.3,353.9,344.7,3250000,-0.0179
+DC,2016-07-27,352.4,338.9,353.8,337.77,3100000,0.0485
+DC,2016-07-26,336.1,345.1,345.1,336.1,2730000,-0.0218
+DC,2016-07-25,343.6,339.6,345.7,336.9,2750000,0.0163
+DC,2016-07-22,338.1,341.7,344.1,337.3,3150000,-0.0073
+DC,2016-07-21,340.6,348.1,348.72,340.5,4370000,-0.0227
+DC,2016-07-20,348.5,342.3,355.4,338.9,4470000,0.0196
+DC,2016-07-19,341.8,331.8,343.7,329.2,5220000,0.0264
+DC,2016-07-18,333,327,335.5,323.7,8980000,0.0156
+DC,2016-07-15,327.9,330,332,323.8,3430000,-0.0061
+DC,2016-07-14,329.9,329.7,333.9,326.3,3910000,0.0079
+DC,2016-07-13,327.3,329,335.6,327.03,6730000,-0.0058
+DC,2016-07-12,329.2,319.7,338.15,319.19,4690000,0.0313
+DC,2016-07-11,319.2,308.9,325.6,304,8870000,0.0124
+DC,2016-07-08,315.3,297,320.4,297,8080000,0.0581
+DC,2016-07-07,298,284.3,300.19,278.1,10460000,0.0582
+DC,2016-07-06,281.6,286.2,286.2,276.2,5780000,-0.0178
+DC,2016-07-05,286.7,310.2,311.49,286.2,7270000,-0.0752
+DC,2016-07-04,310,325.7,326.6,310,4300000,-0.0397
+DC,2016-07-01,322.8,323.1,330.33,320,4150000,0.0087
+DC,2016-06-30,320,337.5,337.8,317.8,10460000,-0.0459
+DC,2016-06-29,335.4,350,350,328,8800000,-0.0193
+DC,2016-06-28,342,335,349.6,333.8,7330000,0.0364
+DC,2016-06-27,330,364.2,366.5,324.5,10740000,-0.1105
+DC,2016-06-24,371,255,381.9,242,22770000,-0.1314
+DC,2016-06-23,427.1,427,434.4,423.2,2430000,0.008
+DC,2016-06-22,423.7,424.9,426.9,417.8,2410000,0.0122
+DC,2016-06-21,418.6,418.3,421.5,415.8,4900000,-0.0048
+DC,2016-06-20,420.6,404.6,420.7,402.3,2990000,0.0616
+DC,2016-06-17,396.2,393.7,396.9,391.4,4340000,0.0156
+DC,2016-06-16,390.1,391.8,395.4,387.3,3250000,-0.0161
+DC,2016-06-15,396.5,397.9,399.8,395.9,3020000,0.0046
+DC,2016-06-14,394.7,403.1,406.2,394,4040000,-0.0257
+DC,2016-06-13,405.1,410,410.41,405.1,1450000,-0.0177
+DC,2016-06-10,412.4,422.5,422.5,411.2,2310000,-0.0241
+DC,2016-06-09,422.6,426,426.46,420.9,2460000,-0.0009
+DC,2016-06-08,423,430.4,431.7,421.9,2290000,-0.022
+DC,2016-06-07,432.5,434.6,435.78,432.5,1490000,0
+DC,2016-06-06,432.5,432.5,435,429.1,2510000,0.0002
+DC,2016-06-03,432.4,432.5,433.4,426.9,2080000,0.0042
+DC,2016-06-02,430.6,426.8,431.4,426.02,2650000,0.0061
+DC,2016-06-01,428,440.7,440.7,427.87,3150000,-0.0273
+DC,2016-05-31,440,444.6,446.56,439.5,3430000,-0.0132
+DC,2016-05-27,445.9,443.8,446.5,441.6,2270000,0.0011
+DC,2016-05-26,445.4,447.6,449.7,444.7,2130000,-0.0049
+DC,2016-05-25,447.6,455.3,461.7,447.6,3880000,-0.0011
+DC,2016-05-24,448.1,436.7,448.5,432.1,2900000,0.0205
+DC,2016-05-23,439.1,439.5,441.4,437,1730000,-0.0005
+DC,2016-05-20,439.3,432.8,439.9,432.8,2610000,0.0216
+DC,2016-05-19,430,427.3,433.9,425.4,2660000,-0.0012
+DC,2016-05-18,430.5,419.2,431.6,418,3490000,0.0221
+DC,2016-05-17,421.2,415.8,426.7,415,2080000,0.0162
+DC,2016-05-16,414.5,412.3,415.4,411.54,0,0.0012
+DC,2016-05-13,414,415.3,415.65,409.5,1400000,-0.0048
+DC,2016-05-12,416,413.6,419.3,412.8,1990000,0.0031
+DC,2016-05-11,414.7,417.4,419.9,414.6,1740000,-0.0093
+DC,2016-05-10,418.6,420.9,424.8,416.2,2790000,0.0017
+DC,2016-05-09,417.9,412.9,422.2,412.9,2780000,0.0158
+DC,2016-05-06,411.4,416.5,418.1,409.66,1850000,-0.016
+DC,2016-05-05,418.1,420.2,422.4,417.4,1270000,-0.001
+DC,2016-05-04,418.5,419.2,422,416.3,1880000,-0.0033
+DC,2016-05-03,419.9,425.9,429.9,419.9,2690000,-0.0125
+DC,2016-04-29,425.2,433.7,433.7,422.4,4260000,-0.0254
+DC,2016-04-28,436.3,436.5,438.1,431.3,2510000,-0.0073
+DC,2016-04-27,439.5,431.8,440.6,431.4,4380000,0.0148
+DC,2016-04-26,433.1,432,439.2,429.9,3370000,0.0065
+DC,2016-04-25,430.3,421.2,430.36,421.2,3020000,0.0233
+DC,2016-04-22,420.5,418,420.9,415.5,2280000,0.0033
+DC,2016-04-21,419.1,414.7,419.1,410.7,3600000,0.0094
+DC,2016-04-20,415.2,412,416.1,411.2,2100000,0.0029
+DC,2016-04-19,414,408,414.7,405.4,3150000,0.0137
+DC,2016-04-18,408.4,409.7,414.1,408.4,2260000,-0.0119
+DC,2016-04-15,413.3,422.2,422.7,413.3,2430000,-0.0208
+DC,2016-04-14,422.1,422.1,423.4,418,1950000,0.0038
+DC,2016-04-13,420.5,417,422.4,415.1,2820000,0.0214
+DC,2016-04-12,411.7,414.7,414.91,407.08,3090000,-0.008
+DC,2016-04-11,415,421.1,423.5,415,2030000,-0.0166
+DC,2016-04-08,422,422.1,423.6,420.9,2660000,0.0019
+DC,2016-04-07,421.2,423.4,424.9,420.1,1650000,-0.0031
+DC,2016-04-06,422.5,419.4,423.4,419,2410000,0.0081
+DC,2016-04-05,419.1,420.3,422.8,418.7,2280000,-0.0095
+DC,2016-04-04,423.1,423.5,428.2,422.4,2120000,-0.004
+DC,2016-04-01,424.8,423.5,425.1,417.9,2600000,-0.0035
+DC,2016-03-31,426.3,426.9,429.2,425.4,2070000,-0.004
+DC,2016-03-30,428,431.1,431.1,425.8,1930000,0.0035
+DC,2016-03-29,426.5,418.2,427.2,417.7,2080000,0.0216
+DC,2016-03-24,417.5,426.5,426.5,416.3,3130000,-0.0268
+DC,2016-03-23,429,430.4,435,427.9,2580000,-0.0053
+DC,2016-03-22,431.3,435.5,438,430.5,2750000,-0.0153
+DC,2016-03-21,438,438.8,440.2,435.2,2110000,-0.0068
+DC,2016-03-18,441,434.5,441.7,434.5,2640000,0.0145
+DC,2016-03-17,434.7,437.9,439.9,430.9,2080000,-0.0028
+DC,2016-03-16,435.9,437.1,441.9,435.3,1890000,0.0028
+DC,2016-03-15,434.7,430.3,435.9,428.3,2810000,0.0086
+DC,2016-03-14,431,424,431.6,423.3,1800000,0.0175
+DC,2016-03-11,423.6,426,427.4,421.8,2430000,0.004
+DC,2016-03-10,421.9,432,432.9,421.9,1930000,-0.0195
+DC,2016-03-09,430.3,431.1,436.1,429.5,1830000,-0.0019
+DC,2016-03-08,431.1,427.9,433.3,423,1900000,0
+DC,2016-03-07,431.1,432.5,435.9,425.9,2590000,-0.0112
+DC,2016-03-04,436,436.6,437,430.5,3070000,0.0002
+DC,2016-03-03,435.9,442,444,435.2,2600000,-0.0218
+DC,2016-03-02,445.6,443.8,448.3,442.2,2990000,0.0077
+DC,2016-03-01,442.2,435.5,443,434.5,2940000,0.0149
+DC,2016-02-29,435.7,428.7,435.9,428.7,3330000,0.0055
+DC,2016-02-26,433.3,441.3,441.3,428.4,2600000,-0.0085
+DC,2016-02-25,437,422.7,437,422.7,2900000,0.0417
+DC,2016-02-24,419.5,429.4,430,418.7,2280000,-0.0246
+DC,2016-02-23,430.1,436.7,440.4,428.7,2190000,-0.0229
+DC,2016-02-22,440.2,450.7,456.3,438.9,2050000,-0.0183
+DC,2016-02-19,448.4,447.1,453.5,445.7,2010000,0.0047
+DC,2016-02-18,446.3,446.6,449.6,443.4,2140000,0.0047
+DC,2016-02-17,444.2,431.3,446.1,431.3,2300000,0.0316
+DC,2016-02-16,430.6,439.8,441.4,429.5,3370000,-0.0149
+DC,2016-02-15,437.1,440,445.1,437.1,1870000,0.0139
+DC,2016-02-12,431.1,428.5,431.5,425.1,2040000,0.0146
+DC,2016-02-11,424.9,434.5,434.5,422.2,2700000,-0.0277
+DC,2016-02-10,437,427.2,443.5,422.4,3720000,0.0333
+DC,2016-02-09,422.9,425.8,430.9,415.4,3940000,-0.0028
+DC,2016-02-08,424.1,444,444.6,424.1,4360000,-0.0364
+DC,2016-02-05,440.1,449.9,455.2,440.1,3220000,-0.0192
+DC,2016-02-04,448.7,465.1,465.1,448.7,3630000,-0.0201
+DC,2016-02-03,457.9,464.2,468.2,457.1,3890000,-0.0144
+DC,2016-02-02,464.6,476.2,476.2,463.1,2530000,-0.025
+DC,2016-02-01,476.5,475.2,477.2,469.2,2540000,0.0059
+DC,2016-01-29,473.7,469,473.7,462.9,3450000,0.0227
+DC,2016-01-28,463.2,468.4,472.1,462.69,3030000,-0.0166
+DC,2016-01-27,471,458,471.2,455.5,3560000,0.0318
+DC,2016-01-26,456.5,464.3,470.32,452.3,4670000,-0.0227
+DC,2016-01-25,467.1,468.4,471.56,465.1,3390000,0.0047
+DC,2016-01-22,464.9,455.1,466.1,452.7,3430000,0.0461
+DC,2016-01-21,444.4,430.9,444.4,430.17,3810000,0.0366
+DC,2016-01-20,428.7,441.1,442.66,426.9,3790000,-0.0463
+DC,2016-01-19,449.5,449.6,452.3,444.86,1700000,0.0167
+DC,2016-01-18,442.1,445,450.23,414.7,2650000,-0.0074
+DC,2016-01-15,445.4,453.9,460.1,442.9,3510000,-0.0209
+DC,2016-01-14,454.9,465.5,466.66,450.1,2930000,-0.0313
+DC,2016-01-13,469.6,476.6,478.75,467.3,1790000,-0.0076
+DC,2016-01-12,473.2,466.5,477.6,465.3,2060000,0.02
+DC,2016-01-11,463.9,462,466.7,460.43,2370000,0.0013
+DC,2016-01-08,463.3,471.9,475.2,463.3,3120000,-0.0153
+DC,2016-01-07,470.5,470,473,464.4,3240000,-0.02
+DC,2016-01-06,480.1,488.5,490.8,475.6,3230000,-0.0208
+DC,2016-01-05,490.3,494.5,497.4,487.18,1700000,-0.0049
+DC,2016-01-04,492.7,497.3,506.5,490.8,2280000,-0.0146
+DC,2015-12-31,500,495.8,501,495.12,1480000,0.0016
+DC,2015-12-30,499.2,499.8,501.5,495.1,0,-0.0016
+DC,2015-12-29,500,500,501,495.5,2340000,0.0046
+DC,2015-12-24,497.7,500,500,495.32,0,0
+DC,2015-12-23,497.7,493.9,499.3,490.8,1660000,0.0159
+DC,2015-12-22,489.9,489,489.9,484.2,1330000,0.0122
+DC,2015-12-21,484,479,487.7,476.76,2000000,0.0145
+DC,2015-12-18,477.1,484.5,487,477.1,2870000,-0.0223
+DC,2015-12-17,488,493,493,485.9,2440000,0.006
+DC,2015-12-16,485.1,485,500,480.21,5120000,0.0176
+DC,2015-12-15,476.7,470,478.9,464.4,3990000,0.0263
+DC,2015-12-14,464.5,471.9,476.1,464.5,2280000,-0.013
+DC,2015-12-11,470.6,475.3,477.6,465.98,2500000,-0.0126
+DC,2015-12-10,476.6,483.8,483.8,474.7,3100000,-0.0197
+DC,2015-12-09,486.2,478.7,488.5,478.7,4250000,0.0144
+DC,2015-12-08,479.3,482.5,485.6,477.1,1780000,-0.0103
+DC,2015-12-07,484.3,481.5,486.4,477.88,2560000,0.0098
+DC,2015-12-04,479.6,475.8,481.3,472.8,3260000,0.004
+DC,2015-12-03,477.7,484.1,489,477.2,1910000,-0.0161
+DC,2015-12-02,485.5,488.1,489.3,484.1,1610000,-0.0039
+DC,2015-12-01,487.4,488.2,490.6,483,2210000,0.0056
+DC,2015-11-30,484.7,480.8,488.45,479.6,4260000,0.0064
+DC,2015-11-27,481.6,471,483,470.5,3970000,0.0165
+DC,2015-11-26,473.8,461.7,473.8,460.9,1400000,0.0247
+DC,2015-11-25,462.4,454.7,463.8,453.2,1700000,0.0192
+DC,2015-11-24,453.7,464.5,464.72,452.5,2670000,-0.026
+DC,2015-11-23,465.8,462.2,467.4,460.7,1960000,0.0026
+DC,2015-11-20,464.6,462.7,465,459.2,2100000,0.0109
+DC,2015-11-19,459.6,464.8,464.8,458.3,1970000,-0.0009
+DC,2015-11-18,460,464.8,464.8,459.1,2380000,-0.0133
+DC,2015-11-17,466.2,461.9,466.2,459.7,1430000,0.0195
+DC,2015-11-16,457.3,451.7,457.3,448.98,1670000,0.0051
+DC,2015-11-13,455,459.1,459.1,452.6,2170000,-0.0091
+DC,2015-11-12,459.2,464.2,465,455.6,2280000,-0.012
+DC,2015-11-11,464.8,465,465.81,460.4,0,0.0045
+DC,2015-11-10,462.7,466.1,466.32,461.2,2250000,-0.0028
+DC,2015-11-09,464,467.1,467.88,463.9,1930000,-0.0066
+DC,2015-11-06,467.1,465.4,472.2,458.12,1460000,0.0037
+DC,2015-11-05,465.4,462.1,466.9,461.4,1660000,0.0074
+DC,2015-11-04,462,463.4,467.2,461.5,2070000,-0.0041
+DC,2015-11-03,463.9,464.3,466,461,3260000,0.0019
+DC,2015-11-02,463,457.6,465,455.1,2070000,0.0037
+DC,2015-10-30,461.3,459.7,461.3,457.2,2020000,0.007
+DC,2015-10-29,458.1,457.4,460.5,455,2140000,-0.0013
+DC,2015-10-28,458.7,457.4,460,454.6,2530000,0.0079
+DC,2015-10-27,455.1,455.1,456.9,453.6,3810000,-0.0024
+DC,2015-10-26,456.2,457.1,457.5,451.2,3020000,-0.0044
+DC,2015-10-23,458.2,443.2,458.9,442.56,2740000,0.0359
+DC,2015-10-22,442.3,436.4,449,435.4,2300000,0.0084
+DC,2015-10-21,438.6,430.5,438.9,428.5,1560000,0.0188
+DC,2015-10-20,430.5,430.5,432.3,427.8,1910000,0.0014
+DC,2015-10-19,429.9,430,433.6,427,1040000,-0.0016
+DC,2015-10-16,430.6,430.9,434.26,427.6,1550000,0.0007
+DC,2015-10-15,430.3,427.5,434.5,426.75,1860000,0.0141
+DC,2015-10-14,424.3,431.3,431.63,423.2,1670000,-0.0201
+DC,2015-10-13,433,433.9,433.9,429.5,1620000,-0.0005
+DC,2015-10-12,433.2,433,435,429.8,1650000,0.0009
+DC,2015-10-09,432.8,443.2,443.9,432.8,2520000,-0.0146
+DC,2015-10-08,439.2,434.7,439.5,430.8,2680000,0.0106
+DC,2015-10-07,434.6,440.7,440.7,433.4,2430000,-0.0138
+DC,2015-10-06,440.7,448,448,440.2,2590000,-0.0145
+DC,2015-10-05,447.2,441.7,449.2,441.6,3190000,0.0278
+DC,2015-10-02,435.1,427.4,439.6,427.4,4870000,0.0228
+DC,2015-10-01,425.4,428.1,430.6,425,3430000,0.0024
+DC,2015-09-30,424.4,418.1,424.4,415.3,3620000,0.0321
+DC,2015-09-29,411.2,413.1,415.4,410.7,3390000,-0.0149
+DC,2015-09-28,417.4,420.6,423,417.4,1630000,-0.0118
+DC,2015-09-25,422.4,416.6,426.06,413.9,2030000,0.0282
+DC,2015-09-24,410.8,416.9,419,409.8,4520000,-0.0142
+DC,2015-09-23,416.7,408.1,420.8,405.9,2320000,0.0211
+DC,2015-09-22,408.1,420.1,420.2,408.1,3330000,-0.0267
+DC,2015-09-21,419.3,420.7,426.3,419.3,1880000,-0.0078
+DC,2015-09-18,422.6,428.3,428.5,420.1,3540000,-0.0138
+DC,2015-09-17,428.5,426.7,430.3,425.4,3420000,0.0052
+DC,2015-09-16,426.3,420.7,427.3,420.7,2970000,0.0206
+DC,2015-09-15,417.7,421.5,422.9,411.7,2600000,-0.0067
+DC,2015-09-14,420.5,422.1,426.3,419.5,1890000,-0.001
+DC,2015-09-11,420.9,427.6,427.76,420.8,1900000,-0.0154
+DC,2015-09-10,427.5,425.1,431,425,4820000,0.0181
+DC,2015-09-09,419.9,420.8,423.4,418,2670000,0.0155
+DC,2015-09-08,413.5,415.2,416.2,412.6,4970000,0
+DC,2015-09-07,413.5,415,417,413.2,2090000,0.0029
+DC,2015-09-04,412.3,425.5,425.5,412.3,3970000,-0.0432
+DC,2015-09-03,430.9,426.4,433.3,425.5,3970000,0.018
+DC,2015-09-02,423.3,418,425.1,416.8,3400000,0.0139
+DC,2015-09-01,417.5,425,425.9,414.1,3880000,-0.0322
+DC,2015-08-28,431.4,430,433.6,422.9,6240000,0.0028
+DC,2015-08-27,430.2,421.5,430.3,409.6,4120000,0.0236
+DC,2015-08-26,420.3,420.3,424.5,416.7,4460000,-0.012
+DC,2015-08-25,425.4,412.7,426,408.38,5020000,0.0452
+DC,2015-08-24,407,410.8,412.8,398.9,7450000,-0.0353
+DC,2015-08-21,421.9,425.5,428.1,421.8,3250000,-0.0197
+DC,2015-08-20,430.4,431.2,434.18,428,1810000,-0.0085
+DC,2015-08-19,434.1,440,440,434,1860000,-0.0174
+DC,2015-08-18,441.8,447,447.7,438.5,2780000,-0.0134
+DC,2015-08-17,447.8,450.8,451.22,442.8,1560000,-0.0013
+DC,2015-08-14,448.4,452.7,453.31,447.5,1880000,-0.0058
+DC,2015-08-13,451,450.7,454.4,448.7,2070000,0.0117
+DC,2015-08-12,445.8,452.76,452.76,442.5,2950000,-0.0159
+DC,2015-08-11,453,457.2,457.4,450.6,2510000,-0.0103
+DC,2015-08-10,457.7,453,458.5,448,2960000,0.0037
+DC,2015-08-07,456,456.2,459.1,452.5,1610000,-0.0026
+DC,2015-08-06,457.2,462.3,463.1,456.6,2120000,-0.0134
+DC,2015-08-05,463.4,460.2,465.2,459.8,2190000,0.0063
+DC,2015-08-04,460.5,458.4,461.1,453,5180000,0.0046
+DC,2015-08-03,458.4,454,459,452.6,1840000,0.0057
+DC,2015-07-31,455.8,450.1,456.3,447.9,2610000,0.0154
+DC,2015-07-30,448.9,456.4,458.8,447.6,2220000,-0.0145
+DC,2015-07-29,455.5,453.6,457.5,451.1,3500000,0.01
+DC,2015-07-28,451,453.6,454.3,449.65,1850000,0.0002
+DC,2015-07-27,450.9,458.3,459.7,450.08,2080000,-0.0219
+DC,2015-07-24,461,467.5,471.3,459.94,1950000,-0.015
+DC,2015-07-23,468,471.8,473.6,467.7,2050000,-0.0002
+DC,2015-07-22,468.1,464.1,475,463.9,3520000,0.0009
+DC,2015-07-21,467.7,466.6,475.1,465.91,2670000,0.0036
+DC,2015-07-20,466,462.1,467.3,462.1,2540000,0.0082
+DC,2015-07-17,462.2,469.8,470,459.96,5320000,-0.0128
+DC,2015-07-16,468.2,471.9,471.9,456.8,3680000,0.0145
+DC,2015-07-15,461.5,462.8,464.77,459.2,2300000,-0.0004
+DC,2015-07-14,461.7,457,463.9,456.1,2660000,0.0094
+DC,2015-07-13,457.4,453.3,458.7,451.4,2870000,0.0176
+DC,2015-07-10,449.5,449.2,450.6,446.2,1620000,0.0088
+DC,2015-07-09,445.6,442.6,447.5,441.4,2230000,0.0088
+DC,2015-07-08,441.7,446.7,450.5,439.3,2970000,-0.0088
+DC,2015-07-07,445.6,459.8,460.8,445.6,3240000,-0.0292
+DC,2015-07-06,459,457.4,462.8,455.46,1920000,-0.0058
+DC,2015-07-03,461.7,462.8,465.94,460.5,1940000,-0.006
+DC,2015-07-02,464.5,473,480.3,462.9,4360000,0.0124
+DC,2015-07-01,458.8,458.1,460.9,454.3,1920000,0.0117
+DC,2015-06-30,453.5,454,456.6,450,3330000,-0.0068
+DC,2015-06-29,456.6,452.6,460.2,448.16,3360000,-0.0195
+DC,2015-06-26,465.7,466.1,468.9,462.4,1960000,-0.0039
+DC,2015-06-25,467.5,463.6,469.1,463.6,1390000,0.0032
+DC,2015-06-24,466,465.1,467.6,461.4,1480000,0.0004
+DC,2015-06-23,465.8,463.5,468.7,462.6,1370000,0.006
+DC,2015-06-22,463,463.4,464.8,461.1,2300000,0.0136
+DC,2015-06-19,456.8,459.7,462.3,456,2450000,-0.0057
+DC,2015-06-18,459.4,453.2,460.4,452.3,2120000,0.0099
+DC,2015-06-17,454.9,457,460.7,453.8,2510000,-0.0042
+DC,2015-06-16,456.8,455.6,458.8,451.3,2340000,0.0004
+DC,2015-06-15,456.6,462.7,465.2,456.6,2170000,-0.0189
+DC,2015-06-12,465.4,467.5,469.5,465,2270000,-0.0077
+DC,2015-06-11,469,465.9,471.7,465.1,1610000,0.0041
+DC,2015-06-10,467.1,459.8,469.4,459.3,3560000,0.0157
+DC,2015-06-09,459.9,466.55,467.6,458.9,3030000,-0.0108
+DC,2015-06-08,464.9,468.7,472.9,464.9,1850000,-0.0077
+DC,2015-06-05,468.5,475.7,476,465.6,2960000,-0.018
+DC,2015-06-04,477.1,474.4,480.4,470.6,10920000,0.0048
+DC,2015-06-03,474.8,484.9,490.8,468.7,8370000,-0.0094
+DC,2015-06-02,479.3,485.5,485.5,477,4450000,-0.0111
+DC,2015-06-01,484.7,477.8,486,475.2,4900000,0.0196
+DC,2015-05-29,475.4,473.3,479.5,470,6580000,0.004
+DC,2015-05-28,473.5,465.9,475,465.9,3730000,0.0198
+DC,2015-05-27,464.3,460.5,465.9,459.02,1900000,0.0074
+DC,2015-05-26,460.9,469.2,470.9,459.7,2330000,-0.0152
+DC,2015-05-22,468,461.5,471.05,461.2,3210000,0.0141
+DC,2015-05-21,461.5,459.9,467.1,459.6,3790000,0.0044
+DC,2015-05-20,459.5,467.1,468.18,456.8,4340000,-0.0177
+DC,2015-05-19,467.8,473.4,477.6,466.5,3860000,-0.0106
+DC,2015-05-18,472.8,469.9,476.1,469.9,2770000,0.004
+DC,2015-05-15,470.9,466.2,476.1,465.9,3670000,0.0103
+DC,2015-05-14,466.1,458.2,467.5,457.4,3160000,0.013
+DC,2015-05-13,460.1,451.2,460.9,451.1,3050000,0.0211
+DC,2015-05-12,450.6,456.4,456.4,445.9,2850000,-0.0144
+DC,2015-05-11,457.2,452.1,458.8,450.3,4380000,0.0149
+DC,2015-05-08,450.5,449.5,457.5,446.2,4510000,0.0304
+DC,2015-05-07,437.2,428.8,439.2,424.2,4680000,0.0141
+DC,2015-05-06,431.1,423.3,434.5,421.51,3260000,0.0122
+DC,2015-05-05,425.9,419.2,428.7,419.2,4190000,0.0187
+DC,2015-05-01,418.1,423.4,427.5,415.2,2340000,-0.0146
+DC,2015-04-30,424.3,418.9,425.2,414.89,3700000,0.0129
+DC,2015-04-29,418.9,433.4,438.2,418.4,3220000,-0.0303
+DC,2015-04-28,432,438.2,438.5,428.7,2650000,-0.0121
+DC,2015-04-27,437.3,434,438.1,426.8,3440000,0.0104
+DC,2015-04-24,432.8,435.7,442.3,428.8,2730000,-0.0092
+DC,2015-04-23,436.8,437.3,439.1,432.75,1470000,-0.0021
+DC,2015-04-22,437.7,442.1,443.8,434.9,2190000,-0.0095
+DC,2015-04-21,441.9,443.6,450,441.9,2390000,0.0018
+DC,2015-04-20,441.1,442.5,445.7,438.98,1520000,-0.0005
+DC,2015-04-17,441.3,442.9,446.7,438.1,2210000,-0.0016
+DC,2015-04-16,442,447.7,447.7,439.9,2700000,-0.0074
+DC,2015-04-15,445.3,435.5,448.3,434.8,4400000,0.0202
+DC,2015-04-14,436.5,430.3,436.5,428.8,3150000,0.0151
+DC,2015-04-13,430,432,434,427,1980000,-0.0062
+DC,2015-04-10,432.7,425.6,433.8,424,4800000,0.0153
+DC,2015-04-09,426.2,417.3,426.5,417.3,2550000,0.0213
+DC,2015-04-08,417.3,417.5,419.9,412,2600000,-0.0069
+DC,2015-04-07,420.2,417.4,425.2,416.1,2470000,0.0099
+DC,2015-04-02,416.1,408.9,417.2,407.1,2620000,0.0151
+DC,2015-04-01,409.9,412.1,415.8,408.5,4610000,-0.0068
+DC,2015-03-31,412.7,410,416.65,409.4,4090000,0.0039
+DC,2015-03-30,411.1,413.5,418,409.8,2580000,0.0039
+DC,2015-03-27,409.5,419.7,421,409,4040000,-0.0213
+DC,2015-03-26,418.4,426.9,426.9,417,3200000,-0.0283
+DC,2015-03-25,430.6,433.4,434,429.8,2420000,-0.0014
+DC,2015-03-24,431.2,424,433.7,422.9,2350000,0.0151
+DC,2015-03-23,424.8,429.3,429.3,418,3030000,-0.0056
+DC,2015-03-20,427.2,434,437.2,427.2,13930000,-0.0116
+DC,2015-03-19,432.2,434.2,435.5,428.6,2360000,-0.0005
+DC,2015-03-18,432.4,428.1,434.1,426.9,1990000,0.0084
+DC,2015-03-17,428.8,430.3,435.2,427.6,2210000,-0.0042
+DC,2015-03-16,430.6,428,432.2,426.25,3060000,0.0091
+DC,2015-03-13,426.7,429.7,433.2,425.1,2540000,-0.0072
+DC,2015-03-12,429.8,437.7,439.4,429.2,2640000,-0.0135
+DC,2015-03-11,435.7,429.4,436.2,428.8,2310000,0.017
+DC,2015-03-10,428.4,435,441.53,427.9,4160000,-0.0154
+DC,2015-03-09,435.1,435,438.16,434.9,1850000,-0.0053
+DC,2015-03-06,437.4,434.4,440.1,434.32,2180000,0.0032
+DC,2015-03-05,436,430.6,437.2,430.6,1820000,0.0114
+DC,2015-03-04,431.1,429.3,431.97,425,2140000,0.0026
+DC,2015-03-03,430,434.8,441.2,429.86,2180000,-0.0113
+DC,2015-03-02,434.9,439.4,444.5,432.1,2560000,-0.0129
+DC,2015-02-27,440.6,439.1,441.7,437,2160000,0.0016
+DC,2015-02-26,439.9,441,444.4,434.58,4390000,-0.0057
+DC,2015-02-25,442.4,445.5,447,440.7,2920000,-0.0149
+DC,2015-02-24,449.1,443.5,451.1,441.7,3640000,0.0115
+DC,2015-02-23,444,441.9,444.5,438.2,1830000,0.0068
+DC,2015-02-20,441,440.7,445.6,437.3,3490000,-0.0014
+DC,2015-02-19,441.6,433.7,442.2,432.4,2440000,0.0199
+DC,2015-02-18,433,430.3,438.8,430,2500000,0.007
+DC,2015-02-17,430,423.3,433.1,420.2,2800000,0.0165
+DC,2015-02-16,423,424.4,428.5,421.25,1590000,-0.007
+DC,2015-02-13,426,431,434,425.1,2320000,-0.0091
+DC,2015-02-12,429.9,422.4,432.2,422.1,3360000,0.0118
+DC,2015-02-11,424.9,426.3,427.7,421.6,2470000,0.0002
+DC,2015-02-10,424.8,413.1,426.7,413.1,5830000,0.0261
+DC,2015-02-09,414,415.71,419.9,412.2,3400000,-0.0136
+DC,2015-02-06,419.7,423.1,424.1,414.7,3120000,-0.0136
+DC,2015-02-05,425.5,428.9,433.7,423.2,3440000,-0.0128
+DC,2015-02-04,431,428.6,431.4,427.8,3610000,0.0047
+DC,2015-02-03,429,428.4,431.54,427.6,5260000,0.0012
+DC,2015-02-02,428.5,435,444.1,426.7,5000000,-0.0149
+DC,2015-01-30,435,424.6,438.1,424.6,5570000,0.0255
+DC,2015-01-29,424.2,427.5,431,418.9,4610000,-0.0112
+DC,2015-01-28,429,421.4,429.2,420.5,5380000,0.0229
+DC,2015-01-27,419.4,426.8,426.8,405.67,7640000,-0.0244
+DC,2015-01-26,429.9,424.8,435.4,423.8,4520000,0.0118
+DC,2015-01-23,424.9,431.9,434.4,420.8,7020000,-0.0135
+DC,2015-01-22,430.7,438.1,441.1,424.63,4940000,-0.0207
+DC,2015-01-21,439.8,455.2,460.1,438,6600000,-0.0054
+DC,2015-01-20,442.2,449.5,449.5,437.5,3140000,-0.0096
+DC,2015-01-19,446.5,427.5,448.3,427.5,3670000,0.0444
+DC,2015-01-16,427.5,431.5,433.3,420.4,7290000,-0.0159
+DC,2015-01-15,434.4,446.3,449.9,424.1,5780000,-0.0216
+DC,2015-01-14,444,452.8,455.2,443.4,2890000,-0.0301
+DC,2015-01-13,457.8,450.2,459.12,446.66,2600000,0.0173
+DC,2015-01-12,450,458.1,459.2,448.5,2240000,-0.0119
+DC,2015-01-09,455.4,457.4,461.21,452.8,3040000,-0.0115
+DC,2015-01-08,460.7,453,461,450.4,4840000,0.0206
+DC,2015-01-07,451.4,447.3,455.47,444.5,3000000,0.0146
+DC,2015-01-06,444.9,453.7,455.3,444.4,2990000,-0.02
+DC,2015-01-05,454,460.2,466.42,450.6,3670000,-0.0154
+DC,2015-01-02,461.1,470,470,452.5,1430000,-0.0028
+DC,2014-12-31,462.4,456.6,462.4,456.6,0,0.0145
+DC,2014-12-30,455.8,458.6,461.8,454.4,1280000,-0.0138
+DC,2014-12-29,462.2,464.3,466.3,458.4,1200000,-0.005
+DC,2014-12-24,464.5,469.9,469.9,460,0,0.0019
+DC,2014-12-23,463.6,460.9,464.1,458.5,1990000,0.0059
+DC,2014-12-22,460.9,464.6,464.6,458.6,2040000,-0.0015
+DC,2014-12-19,461.6,450.3,462.62,450.3,7040000,0.0301
+DC,2014-12-18,448.1,444.7,448.4,439.5,3670000,0.0191
+DC,2014-12-17,439.7,435.6,446.2,433.07,5490000,0.0305
+DC,2014-12-16,426.7,427.4,434.03,418.8,2950000,0.0026
+DC,2014-12-15,425.6,420.6,434.2,419.4,6070000,0.0095
+DC,2014-12-12,421.6,433.4,435.74,420.8,2150000,-0.0328
+DC,2014-12-11,435.9,430.9,438.2,428.91,3280000,0.0147
+DC,2014-12-10,429.6,431.9,447.7,429.6,4020000,-0.0035
+DC,2014-12-09,431.1,434.8,436.1,428.6,3360000,-0.0149
+DC,2014-12-08,437.6,442.1,445.5,437,3140000,-0.0146
+DC,2014-12-05,444.1,442.5,446.4,441.8,2350000,0.01
+DC,2014-12-04,439.7,438.9,440.56,435.33,2990000,0.0032
+DC,2014-12-03,438.3,433.6,440.38,432.9,2520000,0.0069
+DC,2014-12-02,435.3,429.3,437.5,428.98,2990000,0.0159
+DC,2014-12-01,428.5,423.2,430,422.5,4910000,0.0123
+DC,2014-11-28,423.3,423,424.85,422.3,4810000,0.0007
+DC,2014-11-27,423,419.7,423.6,419.15,4330000,0.0108
+DC,2014-11-26,418.5,419.1,422,416.6,2700000,-0.0031
+DC,2014-11-25,419.8,426.1,427.5,417.8,5130000,-0.0157
+DC,2014-11-24,426.5,420,426.8,417.7,2100000,0.0157
+DC,2014-11-21,419.9,423.3,424.4,417,4040000,-0.0064
+DC,2014-11-20,422.6,425.2,427,416.55,4660000,-0.0108
+DC,2014-11-19,427.2,426.5,430.4,422.92,3180000,0.0052
+DC,2014-11-18,425,418.7,425,417.9,2370000,0.0192
+DC,2014-11-17,417,410.2,417.7,407.23,2760000,0.0126
+DC,2014-11-14,411.8,413.1,417.5,408.8,3070000,-0.0041
+DC,2014-11-13,413.5,406.6,414.3,406.6,3160000,0.0228
+DC,2014-11-12,404.3,408.8,410.1,401.9,3620000,-0.0115
+DC,2014-11-11,409,403.1,409.52,401.84,5430000,0.0197
+DC,2014-11-10,401.1,404.3,404.3,398.4,2400000,-0.0057
+DC,2014-11-07,403.4,406.5,408.4,401.8,3380000,-0.0017
+DC,2014-11-06,404.1,399.7,404.1,396.4,4050000,0.0115
+DC,2014-11-05,399.5,397,399.5,395.7,2740000,0.0106
+DC,2014-11-04,395.3,389.5,398.3,387.8,3030000,0.0165
+DC,2014-11-03,388.9,395.6,398.1,387.8,3900000,-0.0159
+DC,2014-10-31,395.2,397,398.9,393.8,2970000,0.0053
+DC,2014-10-30,393.1,389.8,394,385.9,2830000,0.0069
+DC,2014-10-29,390.4,393,393.8,388.9,3320000,-0.0043
+DC,2014-10-28,392.1,382,393,380.7,4210000,0.0343
+DC,2014-10-27,379.1,377.8,382,376.4,2690000,0.0042
+DC,2014-10-24,377.5,379,382.5,376.9,2620000,-0.004
+DC,2014-10-23,379,372.4,380.2,370.4,3060000,0.0126
+DC,2014-10-22,374.3,368.6,374.75,365.1,5020000,0.021
+DC,2014-10-21,366.6,353.9,366.8,351.2,6680000,0.0382
+DC,2014-10-20,353.1,354.6,357.3,352.9,2410000,-0.0076
+DC,2014-10-17,355.8,355.3,359.3,352,4810000,0.0003
+DC,2014-10-16,355.7,359.2,362.2,354,6450000,-0.0028
+DC,2014-10-15,356.7,363,363,355.3,5920000,-0.0119
+DC,2014-10-14,361,355.1,361.8,352.55,4100000,0.0109
+DC,2014-10-13,357.1,359.7,361.4,355.43,4200000,-0.0146
+DC,2014-10-10,362.4,363.1,368,359.25,4210000,-0.0125
+DC,2014-10-09,367,367.6,373.7,367,8660000,0.0025
+DC,2014-10-08,366.1,367.8,370.5,364.1,3980000,-0.0065
+DC,2014-10-07,368.5,372.1,372.3,365.1,6040000,-0.0102
+DC,2014-10-06,372.3,368.2,375.4,368.1,4890000,0.0089
+DC,2014-10-03,369,360.8,369.7,359.07,2440000,0.0244
+DC,2014-10-02,360.2,365.3,368.4,360.1,3480000,-0.0134
+DC,2014-10-01,365.1,365.9,368.2,363.76,4340000,-0.0033
+DC,2014-09-30,366.3,366,368.59,364.8,3720000,0.0008
+DC,2014-09-29,366,364.8,367.4,363.81,2200000,0.0016
+DC,2014-09-26,365.4,363,366,360.59,2240000,0.0061
+DC,2014-09-25,363.2,363.1,368.8,362.8,2560000,-0.0022
+DC,2014-09-24,364,368.3,369.84,363.3,3400000,-0.0127
+DC,2014-09-23,368.7,375,375.7,366,3200000,-0.0155
+DC,2014-09-22,374.5,371.9,374.6,366.8,2640000,0.0067
+DC,2014-09-19,372,374.1,375.9,368.2,25050000,0.0038
+DC,2014-09-18,370.6,369.2,375,366.96,4130000,0.0043
+DC,2014-09-17,369,370.3,372.5,363.3,2990000,0.0027
+DC,2014-09-16,368,380.8,380.8,367.9,4280000,-0.0313
+DC,2014-09-15,379.9,381.3,388,375.88,5820000,0.0207
+DC,2014-09-12,372.2,368.6,375.1,368.1,2440000,0.0087
+DC,2014-09-11,369,373.1,374.71,365.5,2470000,-0.0083
+DC,2014-09-10,372.1,369.2,375.6,367.48,2030000,0.0019
+DC,2014-09-09,371.4,368.7,375.7,361.73,3460000,0.0057
+DC,2014-09-08,369.3,373.1,374.69,367.5,3200000,-0.0149
+DC,2014-09-05,374.9,374.6,380.66,371.1,2670000,-0.0003
+DC,2014-09-04,375,364.4,376.3,361.5,2860000,0.0302
+DC,2014-09-03,364,372,376.2,363.4,4670000,-0.0173
+DC,2014-09-02,370.4,369,374,364.3,5070000,0.0054
+DC,2014-09-01,368.4,342.5,371,341.76,8030000,0.0691
+DC,2014-08-29,344.6,341.2,344.6,339.5,4460000,0.0091
+DC,2014-08-28,341.5,342,342.5,339.5,1370000,-0.0009
+DC,2014-08-27,341.8,341.8,342.2,340.1,1550000,0.0012
+DC,2014-08-26,341.4,342,342.5,339.6,1430000,-0.0003
+DC,2014-08-22,341.5,341,342,337.8,1860000,0.0006
+DC,2014-08-21,341.3,339.5,342.4,338.1,1520000,0.0083
+DC,2014-08-20,338.5,344,344.8,336.8,2270000,-0.0044
+DC,2014-08-19,340,338.6,340,335.8,2210000,0.005
+DC,2014-08-18,338.3,339.8,340,336.1,1810000,0.0051
+DC,2014-08-15,336.6,330.7,337.4,330.34,2980000,0.0209
+DC,2014-08-14,329.7,326.3,337,326,3080000,0.0027
+DC,2014-08-13,328.8,321.6,331.7,321.6,3420000,0.0202
+DC,2014-08-12,322.3,332,334,321.5,2680000,-0.0233
+DC,2014-08-11,330,325.1,335.6,322.8,4500000,0.03
+DC,2014-08-08,320.4,337,337,319.2,8020000,-0.0493
+DC,2014-08-07,337,347.9,354.3,337,58240000,-0.0181
+DC,2014-08-06,343.2,341.1,346.5,341.1,3240000,0.0044
+DC,2014-08-05,341.7,338,345.4,336.11,4010000,0.0142
+DC,2014-08-04,336.9,338.7,341.6,334.5,2010000,0.006
+DC,2014-08-01,334.9,333.7,337.1,333.5,0,0.0006
+DC,2014-07-31,334.7,330.5,338,325.51,0,0.0167
+DC,2014-07-30,329.2,337.1,337.1,328.9,0,-0.0173
+DC,2014-07-29,335,338,340.3,333.8,0,-0.0092
+DC,2014-07-28,338.1,338.8,341.7,334.6,0,-0.0027
+DC,2014-07-25,339,339.5,341.2,333.56,0,0.0071
+DC,2014-07-24,336.6,334.1,337.5,330.9,0,0.0111
+DC,2014-07-23,332.9,323,333.9,323,1590000,0.0329
+DC,2014-07-22,322.3,318.9,323.52,318.9,0,0.0072
+DC,2014-07-21,320,316.99,323.1,316.99,0,0.0063
+DC,2014-07-18,318,300.2,322.6,298.7,1640000,0.0495
+DC,2014-07-17,303,300.3,305.3,300.3,0,0.0017
+DC,2014-07-16,302.5,301.6,306.6,301.6,0,0.0003
+DC,2014-07-15,302.4,304.1,308.6,302,0,-0.0134
+DC,2014-07-14,306.5,303.2,308.4,303.2,0,0.0049
+DC,2014-07-11,305,306.7,312.4,304.2,0,-0.0065
+DC,2014-07-10,307,304.3,308.2,298.7,0,-0.0032
+DC,2014-07-09,308,310.2,314.5,307.1,0,-0.0253
+DC,2014-07-08,316,322.7,322.7,313.7,0,-0.0174
+DC,2014-07-07,321.6,321.2,325.17,319.4,0,-0.0086
+DC,2014-07-04,324.4,324.6,324.9,321.2,0,0.0075
+DC,2014-07-03,322,322.4,324.3,318.9,1330000,0.0019
+DC,2014-07-02,321.4,320,324.1,318.4,0,-0.0019
+DC,2014-07-01,322,322.2,325.2,320.8,0,-0.0019
+DC,2014-06-30,322.6,323.1,325.9,320.5,0,0.0022
+DC,2014-06-27,321.9,317,326.9,317,0,0.0135
+DC,2014-06-26,317.6,315,320,313.64,0,0.0131
+DC,2014-06-25,313.5,315.2,315.2,308.8,0,0.0113
+DC,2014-06-24,310,312.6,313,306.5,0,0.0032
+DC,2014-06-23,309,311.5,316.7,307.6,0,-0.0153
+DC,2014-06-20,313.8,310.6,318.5,310.6,0,0.0006
+DC,2014-06-19,313.6,317.5,319.4,313.6,0,0.0006
+DC,2014-06-18,313.4,313.4,316.2,311.8,0,0.0077
+DC,2014-06-17,311,312,315.8,309.7,0,-0.0048
+DC,2014-06-16,312.5,322.8,322.8,310.3,0,-0.0265
+DC,2014-06-13,321,324,325,312.1,0,-0.0195
+DC,2014-06-12,327.4,327.3,328.7,325,0,-0.0018
+DC,2014-06-11,328,330.5,330.5,325.3,0,0.0003
+DC,2014-06-10,327.9,325.1,327.9,322.57,0,0.0167
+DC,2014-06-09,322.5,324.6,324.6,317.4,0,-0.0092
+DC,2014-06-06,325.5,326,326.2,323.5,0,0.0015
+DC,2014-06-05,325,324.9,327.5,320.8,0,0.0009
+DC,2014-06-04,324.7,320,324.8,320,0,0.0131
+DC,2014-06-03,320.5,319,322,319,0,0.0012
+DC,2014-06-02,320.1,319.1,320.8,317.82,0,0.0003
+DC,2014-05-30,320,314.4,321.5,314.4,0,0.0095
+DC,2014-05-29,317,317.1,321,314.46,0,-0.0091
+DC,2014-05-28,319.9,311.1,320.8,311.1,0,0.0194
+DC,2014-05-27,313.8,308.2,314,305.74,0,0.0336
+DC,2014-05-23,303.6,308.6,308.6,302.4,0,-0.012
+DC,2014-05-22,307.3,302.1,309.8,301.8,0,0.0109
+DC,2014-05-21,304,291.1,304.2,290.8,0,0.0397
+DC,2014-05-20,292.4,293.7,297.7,285.7,0,0.0065
+DC,2014-05-19,290.5,288.9,299.7,287.11,0,0.0017
+DC,2014-05-16,290,302,313,288.3,1310000,-0.0375
+DC,2014-05-15,301.3,331.2,344.73,300.7,3140000,-0.0808
+DC,2014-05-14,327.8,326.5,330.24,321.5,0,0.0086
+DC,2014-05-13,325,331.1,331.6,324.7,0,0
+DC,2014-05-12,325,323.1,330.13,320.6,0,0.0156
+DC,2014-05-09,320,323.4,323.4,319.2,0,-0.004
+DC,2014-05-08,321.3,321.8,323.4,315.43,0,-0.0046
+DC,2014-05-07,322.8,337.8,341.64,320.9,0,-0.0379
+DC,2014-05-06,335.5,326.5,340,317.4,0,0.0342
+DC,2014-05-02,324.4,326.1,330,318.1,0,0.0204
+DC,2014-05-01,317.9,306.8,324.6,306.8,0,0.0328
+DC,2014-04-30,307.8,310.7,315.8,302.3,0,-0.0087
+DC,2014-04-29,310.5,301.3,312.9,301.3,0,0.0124
+DC,2014-04-28,306.7,308.2,315.19,303,0,-0.0084
+DC,2014-04-25,309.3,308.4,311.3,306.7,0,-0.0055
+DC,2014-04-24,311,309.3,314.9,304.4,0,0.0117
+DC,2014-04-23,307.4,308.3,311.45,305.9,0,0.0013
+DC,2014-04-22,307,305.6,309.6,300.5,0,0.0129
+DC,2014-04-17,303.1,308.3,308.77,302.1,0,-0.0062
+DC,2014-04-16,305,299.5,313.8,299.18,0,0.0184
+DC,2014-04-15,299.5,307.7,310.6,296.3,0,-0.0148
+DC,2014-04-14,304,314.2,319.54,297.02,0,-0.0407
+DC,2014-04-11,316.9,317.1,319.1,312,0,-0.0347
+DC,2014-04-10,328.3,326.3,334,314.1,0,-0.0015
+DC,2014-04-09,328.8,315.5,329.71,315.5,0,0.0525
+DC,2014-04-08,312.4,326.9,328.2,308,0,-0.0361
+DC,2014-04-07,324.1,322.6,326.9,314.96,0,0.0084
+DC,2014-04-04,321.4,328.1,337.35,320.4,0,-0.0228
+DC,2014-04-03,328.9,335.5,338.6,328.8,0,-0.0275
+DC,2014-04-02,338.2,334.3,340.7,328,0,0.0187
+DC,2014-04-01,332,329.5,340.05,323.9,0,0.0219
+DC,2014-03-31,324.9,334,334,321.8,0,-0.0184
+DC,2014-03-28,331,333.66,333.66,322,0,-0.0009
+DC,2014-03-27,331.3,325.8,332.5,320.45,0,0.021
+DC,2014-03-26,324.5,321.15,336.7,321.15,0,-0.0064
+DC,2014-03-25,326.6,326.1,330.4,321.2,0,0.0115
+DC,2014-03-24,322.9,342.8,346.8,317.6,0,-0.0483
+DC,2014-03-21,339.3,327.8,345.3,326,0,0.0254
+DC,2014-03-20,330.9,319.2,332,318.59,0,0.0226
+DC,2014-03-19,323.6,335.21,337,323.6,0,-0.0389
+DC,2014-03-18,336.7,334.9,339.9,333.8,0,-0.0106
+DC,2014-03-17,340.3,332.92,344.75,330.6,0,0.0334
+DC,2014-03-14,329.3,333.3,334.4,327.87,0,-0.0246
+DC,2014-03-13,337.6,344.2,344.2,337,0,-0.0012
+DC,2014-03-12,338,333.2,341.9,333.2,0,0.0027
+DC,2014-03-11,337.1,332.81,340.2,330.1,0,0.0262
+DC,2014-03-10,328.5,335.7,342.1,323.8,0,-0.0191
+DC,2014-03-07,334.9,337.67,346.1,333.9,0,-0.0089
+DC,2014-03-06,337.9,339.4,340,336.3,0,0.0036
+DC,2014-03-05,336.7,347.3,349.22,328.12,0,-0.0341
+DC,2014-03-04,348.6,348.5,357.7,347.11,0,-0.0097
+DC,2014-03-03,352,343.7,352,336.1,0,0.0014
+DC,2014-02-28,351.5,344.7,355,343.5,0,0.0141
+DC,2014-02-27,346.6,328.6,348.2,328.54,0,0.0459
+DC,2014-02-26,331.4,327.95,331.98,321.8,0,0.0166
+DC,2014-02-25,326,333,337.78,325.93,1930000,-0.021
+DC,2014-02-24,333,307,333.4,303.68,1280000,0.0882
+DC,2014-02-21,306,300.3,307.4,300.3,0,0.02
+DC,2014-02-20,300,296.9,302.1,295,0,-0.0023
+DC,2014-02-19,300.7,298.7,303,298.5,0,0.0023
+DC,2014-02-18,300,300.9,302.24,299,0,-0.0099
+DC,2014-02-17,303,300,304.5,298.77,0,0.0103
+DC,2014-02-14,299.9,299.1,301.6,294.5,0,0.0118
+DC,2014-02-13,296.4,292,296.4,292,0,0.0106
+DC,2014-02-12,293.3,291.5,293.3,288,0,0.0034
+DC,2014-02-11,292.3,293.4,297.26,291.7,0,-0.0108
+DC,2014-02-10,295.5,290.2,297.9,290.2,0,0.012
+DC,2014-02-07,292,293.3,295.5,289.9,0,-0.0102
+DC,2014-02-06,295,287.8,295.8,285,0,0.0315
+DC,2014-02-05,286,284.7,288.8,282,0,-0.0042
+DC,2014-02-04,287.2,286.2,288.9,284,0,-0.0215
+DC,2014-02-03,293.5,292.1,300.04,289.2,0,-0.0177
+DC,2014-01-31,298.8,295.6,298.8,291.5,0,0.005
+DC,2014-01-30,297.3,288.8,302.4,288.8,0,0.0352
+DC,2014-01-29,287.2,270.6,292,270.6,1600000,0.0669
+DC,2014-01-28,269.2,270.2,274.5,269,0,-0.0096
+DC,2014-01-27,271.8,275.6,277,270.4,0,-0.0198
+DC,2014-01-24,277.3,279.5,282.74,274.9,0,-0.0057
+DC,2014-01-23,278.9,278.5,282.5,276,0,0
+DC,2014-01-22,278.9,280,287.9,278.9,0,-0.0092
+DC,2014-01-21,281.5,281.5,284,276.9,0,0.0061
+DC,2014-01-20,279.8,271.2,279.8,269.65,0,0.0317
+DC,2014-01-17,271.2,272.1,275.78,268,0,-0.0066
+DC,2014-01-16,273,277.6,278.8,273,0,-0.0127
+DC,2014-01-15,276.5,269.9,279.3,269.9,0,0.0286
+DC,2014-01-14,268.8,272.4,272.4,265.3,0,-0.0132
+DC,2014-01-13,272.4,277,277,272,0,-0.013
+DC,2014-01-10,276,268,276.2,268,0,0.0295
+DC,2014-01-09,268.1,275,275.9,267.8,0,-0.0215
+DC,2014-01-08,274,276.1,277.5,273.1,0,-0.0108
+DC,2014-01-07,277,277.6,278.5,273.7,0,0.0018
+DC,2014-01-06,276.5,275.7,279.44,273.91,0,0.0055
+DC,2014-01-03,275,270.8,276.8,270.32,0,0.0185
+DC,2014-01-02,270,272.2,272.2,269.2,0,-0.0037
diff --git a/packages/perspective-viewer-d3fc/test/html/bar.html b/packages/perspective-viewer-d3fc/test/html/simple-template.html
similarity index 89%
rename from packages/perspective-viewer-d3fc/test/html/bar.html
rename to packages/perspective-viewer-d3fc/test/html/simple-template.html
index 438d115b02..5c4d75eb62 100644
--- a/packages/perspective-viewer-d3fc/test/html/bar.html
+++ b/packages/perspective-viewer-d3fc/test/html/simple-template.html
@@ -1,41 +1,41 @@
-<!--
-   
-   Copyright (c) 2017, the Perspective Authors.
-   
-   This file is part of the Perspective library, distributed under the terms of
-   the Apache License 2.0.  The full license can be found in the LICENSE file.
-
--->
-
-<!DOCTYPE html>
-<html>
-    <head>
-
-        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
-        <script src="perspective.view.js"></script>
-        <script src="d3fc.plugin.js"></script>
-
-        <link rel='stylesheet' href="demo.css">
-
-    </head>
-    <body>
-
-        <perspective-viewer
-            view="d3_y_bar"
-            columns='["Sales"]'>
-  
-        </perspective-viewer>
-
-        <script>
-
-            var xhr = new XMLHttpRequest();
-            xhr.open('GET', 'superstore.csv', true);
-            xhr.onload = function () { 
-                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
-            }
-            xhr.send(null);
-
-        </script>
-
-    </body>
-</html>
+<!--
+   
+   Copyright (c) 2017, the Perspective Authors.
+   
+   This file is part of the Perspective library, distributed under the terms of
+   the Apache License 2.0.  The full license can be found in the LICENSE file.
+
+-->
+
+<!DOCTYPE html>
+<html>
+    <head>
+
+        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
+        <script src="perspective.view.js"></script>
+        <script src="d3fc.plugin.js"></script>
+
+        <link rel='stylesheet' href="demo.css">
+
+    </head>
+    <body>
+
+        <perspective-viewer
+            view="{view-name}"
+            columns='{columns}'>
+  
+        </perspective-viewer>
+
+        <script>
+
+            var xhr = new XMLHttpRequest();
+            xhr.open('GET', 'superstore.csv', true);
+            xhr.onload = function () { 
+                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
+            }
+            xhr.send(null);
+
+        </script>
+
+    </body>
+</html>
diff --git a/packages/perspective-viewer-d3fc/test/html/themed-template.html b/packages/perspective-viewer-d3fc/test/html/themed-template.html
new file mode 100644
index 0000000000..279a1318f9
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/html/themed-template.html
@@ -0,0 +1,77 @@
+<!--
+   
+   Copyright (c) 2017, the Perspective Authors.
+   
+   This file is part of the Perspective library, distributed under the terms of
+   the Apache License 2.0.  The full license can be found in the LICENSE file.
+
+-->
+
+<!DOCTYPE html>
+<html>
+    <head>
+
+        <link rel="shortcut icon" href="data:image/x-icon;," type="image/x-icon"> 
+        <script src="perspective.view.js"></script>
+        <script src="d3fc.plugin.js"></script>
+
+        <link rel='stylesheet' href="demo.css">
+
+        <style>
+          perspective-viewer {
+            --active-column--background: none;
+            --select--background-color: none;
+            --column-drop-container--background: none;
+            background-color: #2a2c2f;
+            color: #cfd8dc;
+            --plugin--background: #2f3136;
+            --column-drop-label--color: #666;
+            --column--border-color: #3b3f46;
+            --column-drop-target--background: #135d78;
+            --active-column-selector--color: #22a0ce;
+            --column_type-float--color: #22a0ce;
+            --column_type-string--color: #ff8888;
+            --psp-text-field--border-color: #22a0ce;
+            --button-hover--color: #22a0ce;
+            --d3fc-legend-text: #bbbbbb;
+            --d3fc-axis--ticks: #bbbbbb;
+            --d3fc-axis--lines: #555555;
+            --d3fc-tooltip--background: #333333;
+            --d3fc-tooltip--color: #cfd8dc;
+            --d3fc-series: #d62728;
+            --d3fc-series-1: #d62728;
+            --d3fc-series-2: #9467bd;
+            --d3fc-series-3: #8c564b;
+            --d3fc-series-4: #e377c2;
+            --d3fc-series-5: #7f7f7f;
+            --d3fc-series-6: #bcbd22;
+            --d3fc-series-7: #17becf;
+            --d3fc-series-8: #0366d6;
+            --d3fc-series-9: #ff7f0e;
+            --d3fc-series-10: #2ca02c;
+            --warning--color: #333;
+          }
+
+        </style>
+    </head>
+    <body>
+
+        <perspective-viewer
+            view="{view-name}"
+            columns='{columns}'>
+  
+        </perspective-viewer>
+
+        <script>
+
+            var xhr = new XMLHttpRequest();
+            xhr.open('GET', 'superstore.csv', true);
+            xhr.onload = function () { 
+                document.getElementsByTagName('perspective-viewer')[0].load(xhr.response); 
+            }
+            xhr.send(null);
+
+        </script>
+
+    </body>
+</html>
diff --git a/packages/perspective-viewer-d3fc/test/js/area.spec.js b/packages/perspective-viewer-d3fc/test/js/area.spec.js
new file mode 100644
index 0000000000..c84cfe2708
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/area.spec.js
@@ -0,0 +1,26 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const path = require("path");
+
+const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
+const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
+
+const {withTemplate} = require("./simple-template");
+withTemplate("area", "d3_y_area");
+
+utils.with_server({}, () => {
+    describe.page(
+        "area.html",
+        () => {
+            simple_tests.default();
+        },
+        {reload_page: false, root: path.join(__dirname, "..", "..")}
+    );
+});
diff --git a/packages/perspective-viewer-d3fc/test/js/bar.spec.js b/packages/perspective-viewer-d3fc/test/js/bar.spec.js
index af35324f7d..abad2440cc 100644
--- a/packages/perspective-viewer-d3fc/test/js/bar.spec.js
+++ b/packages/perspective-viewer-d3fc/test/js/bar.spec.js
@@ -12,6 +12,12 @@ const path = require("path");
 const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
 const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
 
+const {withTemplate} = require("./simple-template");
+
+withTemplate("bar", "d3_y_bar");
+withTemplate("bar-x", "d3_x_bar");
+withTemplate("bar-themed", "d3_y_bar", {template: "themed-template"});
+
 utils.with_server({}, () => {
     describe.page(
         "bar.html",
@@ -20,4 +26,20 @@ utils.with_server({}, () => {
         },
         {root: path.join(__dirname, "..", "..")}
     );
+
+    describe.page(
+        "bar-x.html",
+        () => {
+            simple_tests.default();
+        },
+        {root: path.join(__dirname, "..", "..")}
+    );
+
+    describe.page(
+        "bar-themed.html",
+        () => {
+            simple_tests.default();
+        },
+        {root: path.join(__dirname, "..", "..")}
+    );
 });
diff --git a/packages/perspective-viewer-d3fc/test/js/candlestick.spec.js b/packages/perspective-viewer-d3fc/test/js/candlestick.spec.js
new file mode 100644
index 0000000000..a3eb3ce461
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/candlestick.spec.js
@@ -0,0 +1,35 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const path = require("path");
+
+const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
+
+const {withTemplate} = require("./simple-template");
+withTemplate("candlestick", "d3_candlestick", {template: "shares-template"});
+
+utils.with_server({}, () => {
+    describe.page(
+        "candlestick.html",
+        () => {
+            test.capture("filter by a single instrument.", async page => {
+                const viewer = await page.$("perspective-viewer");
+                await page.evaluate(element => element.setAttribute("filters", '[["Name", "==", "BARC"]]'), viewer);
+            });
+
+            test.capture("filter to date range.", async page => {
+                const viewer = await page.$("perspective-viewer");
+                await page.shadow_click("perspective-viewer", "#config_button");
+                await page.evaluate(element => element.setAttribute("column-pivots", '["Name"]'), viewer);
+                await page.evaluate(element => element.setAttribute("filters", '[["Date", ">", "2019-01-01"]]'), viewer);
+            });
+        },
+        {reload_page: false, root: path.join(__dirname, "..", "..")}
+    );
+});
diff --git a/packages/perspective-viewer-d3fc/test/js/heatmap.spec.js b/packages/perspective-viewer-d3fc/test/js/heatmap.spec.js
new file mode 100644
index 0000000000..e2c000b298
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/heatmap.spec.js
@@ -0,0 +1,26 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const path = require("path");
+
+const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
+const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
+
+const {withTemplate} = require("./simple-template");
+withTemplate("heatmap", "d3_heatmap");
+
+utils.with_server({}, () => {
+    describe.page(
+        "heatmap.html",
+        () => {
+            simple_tests.default();
+        },
+        {reload_page: false, root: path.join(__dirname, "..", "..")}
+    );
+});
diff --git a/packages/perspective-viewer-d3fc/test/js/line.spec.js b/packages/perspective-viewer-d3fc/test/js/line.spec.js
index d1340e7d01..f76d5e61fd 100644
--- a/packages/perspective-viewer-d3fc/test/js/line.spec.js
+++ b/packages/perspective-viewer-d3fc/test/js/line.spec.js
@@ -12,6 +12,9 @@ const path = require("path");
 const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
 const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
 
+const {withTemplate} = require("./simple-template");
+withTemplate("line", "d3_y_line");
+
 utils.with_server({}, () => {
     describe.page(
         "line.html",
diff --git a/packages/perspective-viewer-d3fc/test/js/ohlc.spec.js b/packages/perspective-viewer-d3fc/test/js/ohlc.spec.js
new file mode 100644
index 0000000000..840362499f
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/ohlc.spec.js
@@ -0,0 +1,35 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const path = require("path");
+
+const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
+
+const {withTemplate} = require("./simple-template");
+withTemplate("ohlc", "d3_ohlc", {template: "shares-template"});
+
+utils.with_server({}, () => {
+    describe.page(
+        "ohlc.html",
+        () => {
+            test.capture("filter by a single instrument.", async page => {
+                const viewer = await page.$("perspective-viewer");
+                await page.evaluate(element => element.setAttribute("filters", '[["Name", "==", "BARC"]]'), viewer);
+            });
+
+            test.capture("filter to date range.", async page => {
+                const viewer = await page.$("perspective-viewer");
+                await page.shadow_click("perspective-viewer", "#config_button");
+                await page.evaluate(element => element.setAttribute("column-pivots", '["Name"]'), viewer);
+                await page.evaluate(element => element.setAttribute("filters", '[["Date", ">", "2019-01-01"]]'), viewer);
+            });
+        },
+        {reload_page: false, root: path.join(__dirname, "..", "..")}
+    );
+});
diff --git a/packages/perspective-viewer-d3fc/test/js/scatter.spec.js b/packages/perspective-viewer-d3fc/test/js/scatter.spec.js
index aa75767dd2..01066df651 100644
--- a/packages/perspective-viewer-d3fc/test/js/scatter.spec.js
+++ b/packages/perspective-viewer-d3fc/test/js/scatter.spec.js
@@ -12,6 +12,9 @@ const path = require("path");
 const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
 const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
 
+const {withTemplate} = require("./simple-template");
+withTemplate("scatter", "d3_xy_scatter", {columns: ["Sales", "Quantity"]});
+
 utils.with_server({}, () => {
     describe.page(
         "scatter.html",
diff --git a/packages/perspective-viewer-d3fc/test/js/simple-template.js b/packages/perspective-viewer-d3fc/test/js/simple-template.js
new file mode 100644
index 0000000000..92444856ea
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/simple-template.js
@@ -0,0 +1,23 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const fs = require("fs");
+const path = require("path");
+
+const SIMPLE_TEMPLATE = "simple-template";
+const DEFAULT_COLUMNS = ["Sales"];
+
+const withTemplate = (name, view, {template = SIMPLE_TEMPLATE, columns = DEFAULT_COLUMNS} = {}) => {
+    const dir_name = "build";
+    const templateContent = fs.readFileSync(path.join(dir_name, `${template}.html`), "utf8");
+    const content = templateContent.replace("{view-name}", view).replace("{columns}", JSON.stringify(columns));
+    fs.writeFileSync(path.join(dir_name, `${name}.html`), content);
+};
+
+module.exports = {withTemplate};
diff --git a/packages/perspective-viewer-d3fc/test/js/yscatter.spec.js b/packages/perspective-viewer-d3fc/test/js/yscatter.spec.js
new file mode 100644
index 0000000000..c859953b8c
--- /dev/null
+++ b/packages/perspective-viewer-d3fc/test/js/yscatter.spec.js
@@ -0,0 +1,26 @@
+/******************************************************************************
+ *
+ * Copyright (c) 2017, the Perspective Authors.
+ *
+ * This file is part of the Perspective library, distributed under the terms of
+ * the Apache License 2.0.  The full license can be found in the LICENSE file.
+ *
+ */
+
+const path = require("path");
+
+const utils = require("@jpmorganchase/perspective-viewer/test/js/utils.js");
+const simple_tests = require("@jpmorganchase/perspective-viewer/test/js/simple_tests.js");
+
+const {withTemplate} = require("./simple-template");
+withTemplate("yscatter", "d3_y_scatter");
+
+utils.with_server({}, () => {
+    describe.page(
+        "yscatter.html",
+        () => {
+            simple_tests.default();
+        },
+        {reload_page: false, root: path.join(__dirname, "..", "..")}
+    );
+});
diff --git a/packages/perspective-viewer-d3fc/test/results/results.json b/packages/perspective-viewer-d3fc/test/results/results.json
index 86868910b4..82d35fcf64 100644
--- a/packages/perspective-viewer-d3fc/test/results/results.json
+++ b/packages/perspective-viewer-d3fc/test/results/results.json
@@ -1,41 +1,110 @@
 {
-    "scatter.html/displays visible columns.": "ad4b7dda7ee6fdab57ac44a0b9f73def",
-    "line.html/shows a grid without any settings applied.": "d62b69c1b351faeecd0992c0d200702f",
-    "line.html/pivots by a row.": "b3d236b8678585ecbfdd1b069725652c",
-    "line.html/pivots by two rows.": "7ecf38c3c6a7eafb4f482cba73c9394b",
-    "line.html/pivots by a column.": "5b05364008409bbc80202837e5aa7b3d",
-    "line.html/pivots by a row and a column.": "260755084e79308adb20ef66ea263e6c",
-    "line.html/pivots by two rows and two columns.": "3f526b4d18e6f0cca6ed7dda479ca93a",
-    "line.html/sorts by a hidden column.": "2eefe078ef531a54cc761e851ceedf80",
-    "line.html/sorts by a numeric column.": "36501f30c5f1181c2ba7efa46c8c3b53",
-    "line.html/filters by a numeric column.": "dc9c5ab26635be6625a2ee6d5b7ec975",
-    "line.html/filters by a datetime column.": "046cc098b1cf149d7c6f800c25a73657",
-    "line.html/highlights invalid filter.": "99e6d1ba375d4f9e5c4130fc2e43503d",
-    "line.html/sorts by an alpha column.": "c46e8d5422592fc3de965d3f45674635",
-    "line.html/displays visible columns.": "470d626f526a6697b30d66d6c4d1d95f",
-    "bar.html/shows a grid without any settings applied.": "d00de230f6aed149a6619a75eae91924",
-    "bar.html/pivots by a row.": "ea1947db0dd801b901cb740d78c7f9ac",
-    "bar.html/pivots by two rows.": "a41a968f743a70fa67205a4dbeb07362",
-    "bar.html/pivots by a column.": "707446a8cb67dcc9a396b571a90e73a0",
-    "bar.html/pivots by a row and a column.": "9739fc2a5074a908f1bd419cf620e9d9",
-    "bar.html/pivots by two rows and two columns.": "66bc4511a5b058b22b4158182f4fda90",
-    "bar.html/sorts by a hidden column.": "0dae35c7c94f3e24a1f0483356ae80ed",
-    "bar.html/sorts by a numeric column.": "ee237e8f7aea6dc3bffbdd20ffef9c4f",
-    "bar.html/filters by a numeric column.": "c9b2b383850324dfdb556e1509419c3e",
-    "bar.html/filters by a datetime column.": "4439860f92e601853ccab5b3e2fcfad6",
-    "bar.html/highlights invalid filter.": "f5926d74fc0b9ab091b055879112ac5a",
-    "bar.html/sorts by an alpha column.": "5df50deb9263f0fdae9806014e4a66d9",
-    "bar.html/displays visible columns.": "5bcaef0bd59d45329862f90d72da7a96",
+    "scatter.html/displays visible columns.": "ca9a2da7f3d7cd5edead17ddadfce123",
+    "line.html/shows a grid without any settings applied.": "b00b142ff7e18e638575da08f7ecf35b",
+    "line.html/pivots by a row.": "c1fe043a9ac329c9370a2da57c45552f",
+    "line.html/pivots by two rows.": "7b154b849751dbbc2f1e2eccb05c3408",
+    "line.html/pivots by a column.": "8b721daec786e559a4791e2f054fc404",
+    "line.html/pivots by a row and a column.": "de8e09cb84d45c13f7a6387ec5af884c",
+    "line.html/pivots by two rows and two columns.": "e786f3c777a8869cdc86bc1eaa674698",
+    "line.html/sorts by a hidden column.": "0c655e3561961457fad2f89b821456b8",
+    "line.html/sorts by a numeric column.": "167f35bc4824bcae166f78615401b3e3",
+    "line.html/filters by a numeric column.": "375c04cb1122179f02c93dc42c670f4a",
+    "line.html/filters by a datetime column.": "5a25daf62699c8c4a2e74a6fa5d81b9e",
+    "line.html/highlights invalid filter.": "85b448942da3bbe558178073a6c7fc48",
+    "line.html/sorts by an alpha column.": "461b6e3b787561ef9c9504dc5bf18b4c",
+    "line.html/displays visible columns.": "4b88649a00cb01db88fdec150b582a3c",
+    "bar.html/shows a grid without any settings applied.": "91323aaac82056b350217556dfab9fa0",
+    "bar.html/pivots by a row.": "3dfd1ffb52293122fc3a045034fcc48b",
+    "bar.html/pivots by two rows.": "9a4cda75e1fac4960e0d2280be9d5bbe",
+    "bar.html/pivots by a column.": "b16e0ff832575bfcd0951f29f7b41ac1",
+    "bar.html/pivots by a row and a column.": "3c528e5025144f298502e6f7098c45e9",
+    "bar.html/pivots by two rows and two columns.": "24d976fabac935b9ecfce239e37080e3",
+    "bar.html/sorts by a hidden column.": "70d7625e1c9ca5e1e4b23d3553be2e1a",
+    "bar.html/sorts by a numeric column.": "59280170c00a6e84b46e6a699110cee9",
+    "bar.html/filters by a numeric column.": "6c9f294496677f00700653c7cbf182df",
+    "bar.html/filters by a datetime column.": "3600071bd8b1d4636c19452a58727a31",
+    "bar.html/highlights invalid filter.": "01cbc52a89d4b9f93fe614262a5e343b",
+    "bar.html/sorts by an alpha column.": "48a661f09545883ca35b46b1e282c2d9",
+    "bar.html/displays visible columns.": "8f84891902dd7e07dbbcfc96eb1a3fe1",
     "scatter.html/shows a grid without any settings applied.": "0424867aec4a72628c3a09af275a9c61",
     "scatter.html/pivots by a row.": "cb07b268880955c2afc621737c835958",
     "scatter.html/pivots by two rows.": "d4b6c526cd5be05cc4437814b2cf8717",
-    "scatter.html/pivots by a column.": "02ffc4e3e17a3ca29724ef9da97de9f0",
-    "scatter.html/pivots by a row and a column.": "8b6e55d92964b6dd8e561b15414bd4eb",
-    "scatter.html/pivots by two rows and two columns.": "235711a0cbf7cafd4348033935741530",
+    "scatter.html/pivots by a column.": "6360f314be0c21d65aa60765409990bd",
+    "scatter.html/pivots by a row and a column.": "c61f946b226cd0654d30a56d279d7d35",
+    "scatter.html/pivots by two rows and two columns.": "252c9b90944120b13a0a5ddbec8c2219",
     "scatter.html/sorts by a hidden column.": "a7f1d573217c8f39b3f7fc80fd546aab",
     "scatter.html/sorts by a numeric column.": "1e95fc0c534b30e8868b1e8b563259a1",
     "scatter.html/filters by a numeric column.": "5c6462e37a886f8ca145682d20918b06",
     "scatter.html/filters by a datetime column.": "ac0a52991f98a9f922f0df6fa6976f3a",
     "scatter.html/highlights invalid filter.": "db0b88d84e559975a100179ad1b313df",
-    "scatter.html/sorts by an alpha column.": "d29c7922fe86891f65d491fc4c625d5d"
+    "scatter.html/sorts by an alpha column.": "d29c7922fe86891f65d491fc4c625d5d",
+    "bar-x.html/shows a grid without any settings applied.": "1ad49feb5651586b31fa7fffbd6d8ad0",
+    "bar-x.html/pivots by a row.": "f439a439b1f25a9ddc5da08647a88eb5",
+    "bar-x.html/pivots by two rows.": "413b92f389acc15ca43f193405abb9e9",
+    "bar-x.html/pivots by a column.": "f604ed7e4dbad3267ab357d7a2d2b884",
+    "bar-x.html/pivots by a row and a column.": "33081f5c799607ac3ab36cf9866005c6",
+    "bar-x.html/pivots by two rows and two columns.": "2d5ecb5512b4f5d8468492a1a2782049",
+    "bar-x.html/sorts by a hidden column.": "d8ca2f614888d3c8da11ec85437f9b65",
+    "bar-x.html/sorts by a numeric column.": "c27a48f5e36c7377ba15bbeefdc18dcf",
+    "bar-x.html/filters by a numeric column.": "ce73b38e9f5c4a8243c374d5055d8845",
+    "bar-x.html/filters by a datetime column.": "2234a46ee22973ad159ffc84b248b1eb",
+    "bar-x.html/highlights invalid filter.": "cdd1c931fe67b45443d8b25585260b82",
+    "bar-x.html/sorts by an alpha column.": "bc76c452e03754e6380f2d2ca9c22621",
+    "bar-x.html/displays visible columns.": "f5f5df574f4188d20aae2e7045703b70",
+    "bar-themed.html/shows a grid without any settings applied.": "b955e9c152775bbf10699cccccea7b36",
+    "bar-themed.html/pivots by a row.": "2f83c1c9ff3e35ea1f7ab08adf011a75",
+    "bar-themed.html/pivots by two rows.": "f3562f11d1f4545b1bdbbb1e4f3b8e88",
+    "bar-themed.html/pivots by a column.": "6bbbc14b130bcf27081addfe3d411d39",
+    "bar-themed.html/pivots by a row and a column.": "20a2ecdbbd5fba6874ed0ba92db5a758",
+    "bar-themed.html/pivots by two rows and two columns.": "1af0e44c6adb6c62469271a8987fde99",
+    "bar-themed.html/sorts by a hidden column.": "c065e49c2f2551819adff3e7371dcce7",
+    "bar-themed.html/sorts by a numeric column.": "461bc0b359c0b6f2f29311d6e2416af4",
+    "bar-themed.html/filters by a numeric column.": "6d5068df395b46e01ca377770188d9cc",
+    "bar-themed.html/filters by a datetime column.": "64a683de97e2395ff11462c7b5dd504c",
+    "bar-themed.html/highlights invalid filter.": "a6a2e01e2e0023027b24dab5adfb20de",
+    "bar-themed.html/sorts by an alpha column.": "cdedc0c5bcfc513e467bb7e7eb6f4506",
+    "bar-themed.html/displays visible columns.": "d557ea231bcfbdc548540a4c9bc976b8",
+    "yscatter.html/shows a grid without any settings applied.": "329bf07c3d6b595d2f70d1e63a0cd2f0",
+    "yscatter.html/pivots by a row.": "4ea6694a9c0947850ad8e88c1a9649bb",
+    "yscatter.html/pivots by two rows.": "99b0fabac81114f037516f93523cc4ca",
+    "yscatter.html/pivots by a column.": "305a7bcaa9a2564552cb9879bb6ab592",
+    "yscatter.html/pivots by a row and a column.": "0e285bcaad2b3713c6bbd48b6af064f7",
+    "yscatter.html/pivots by two rows and two columns.": "d41f6b516647fb719057da761eca1062",
+    "yscatter.html/sorts by a hidden column.": "c6f3183fa9729f5986c264ed6fba3838",
+    "yscatter.html/sorts by a numeric column.": "c5168da4eda668b2b84aeff8822c2734",
+    "yscatter.html/filters by a numeric column.": "516c6dbce6832b21107c741c04a10f68",
+    "yscatter.html/filters by a datetime column.": "ef54f9f0cdc4e1a7c6dad7cfb5f25f6c",
+    "yscatter.html/highlights invalid filter.": "af5076c5ece1b26581b0512741e6e433",
+    "yscatter.html/sorts by an alpha column.": "6d9da025e39df005d5b5eb3c9a18040c",
+    "yscatter.html/displays visible columns.": "26249945da9ec1663aa47a1ccc7e3412",
+    "area.html/shows a grid without any settings applied.": "fc2deb78f96b82e658bba76b13ce94d0",
+    "area.html/pivots by a row.": "cf964ec135fd52bd3282cfeb9c143bfb",
+    "area.html/pivots by two rows.": "3a73ae20c58cc6312e603241fb850b7a",
+    "area.html/pivots by a column.": "03797f3a11ac26837a239c1b27cd1c3b",
+    "area.html/pivots by a row and a column.": "5b623ed2a9d67c6d539477a2947e2ce2",
+    "area.html/pivots by two rows and two columns.": "11a6a94d46101d6d8c89724a82ada056",
+    "area.html/sorts by a hidden column.": "4b84514dd4f924b405be5f0a2e206396",
+    "area.html/sorts by a numeric column.": "f2a9608c31336c1940dfa7dc0525a409",
+    "area.html/filters by a numeric column.": "d7791aeeef60d955d17c4673a7f4d67d",
+    "area.html/filters by a datetime column.": "81927c3de107781bfb89c0c9d237c3e3",
+    "area.html/highlights invalid filter.": "6ea59666f6030d2d646386f550760eaf",
+    "area.html/sorts by an alpha column.": "4b240611c72feda81043a9140174f050",
+    "area.html/displays visible columns.": "992fe96f6920748310abd45b752f2d32",
+    "heatmap.html/shows a grid without any settings applied.": "d11a97a931740b6a45983568b7d8acbe",
+    "heatmap.html/pivots by a row.": "2615b96787c6aa8e15ae43f629e6608a",
+    "heatmap.html/pivots by two rows.": "8ea815f57e26222da41a8907dfd406ee",
+    "heatmap.html/pivots by a column.": "18dfd18d93f3f5ab6a436b9547cd565d",
+    "heatmap.html/pivots by a row and a column.": "3b7735731ecb65736f420e79bce2906c",
+    "heatmap.html/pivots by two rows and two columns.": "cbce4a7519c8c9cf41542b032eee37c0",
+    "heatmap.html/sorts by a hidden column.": "2730cd769e288f67c3e2d7e4684b7766",
+    "heatmap.html/sorts by a numeric column.": "d7682a33be5deeb67dca9d564b6460ea",
+    "heatmap.html/filters by a numeric column.": "bdd33b93079091297ff6d437c913e94f",
+    "heatmap.html/filters by a datetime column.": "2abcbde52f7798149c167e43471b2a24",
+    "heatmap.html/highlights invalid filter.": "d01bd4fb9e9e4005a946c90aaaddb57e",
+    "heatmap.html/sorts by an alpha column.": "9edf7f90f0b5cb72edb395f3c3420db9",
+    "heatmap.html/displays visible columns.": "76526dd190fae821de1bc873fccbb8fc",
+    "candlestick.html/filter to date range.": "f6133dbe371bc49945608afff45d5596",
+    "candlestick.html/filter by a single instrument.": "9a02826762433f80500cbb079f3fb9bc",
+    "ohlc.html/filter by a single instrument.": "2c23d267ab67d7c4d25bf04231537275",
+    "ohlc.html/filter to date range.": "31b348678e56ef571f10f0b7697f2767"
 }
\ No newline at end of file
