# Created by {compute_ref_price.gawk}
# Blend of  MGOX.USD BSTP.USD
Timestamp           !       Open !       High !        Low !      Close !       V.BTC !         V.USD !    WTPrice

2010-07-17 00:00:00 |    0.04951 |    0.04951 |    0.04950 |    0.04951 |     20.0000 |        0.9900 |    0.04950
2010-07-18 00:00:00 |    0.05941 |    0.08585 |    0.05941 |    0.08584 |     75.0100 |        5.0902 |    0.06786
2010-07-19 00:00:00 |    0.09090 |    0.09307 |    0.07723 |    0.08080 |    574.0000 |       49.6625 |    0.08652
2010-07-20 00:00:00 |    0.08181 |    0.08181 |    0.07426 |    0.07474 |    262.0000 |       20.5906 |    0.07859
2010-07-21 00:00:00 |    0.07425 |    0.07921 |    0.06634 |    0.07921 |    575.0000 |       42.2625 |    0.07350
2010-07-22 00:00:00 |    0.07921 |    0.08181 |    0.05050 |    0.05050 |   2160.0000 |      129.7728 |    0.06008
2010-07-23 00:00:00 |    0.05050 |    0.06767 |    0.05050 |    0.06262 |   2402.5000 |      141.0748 |    0.05872
2010-07-24 00:00:00 |    0.06161 |    0.06161 |    0.05049 |    0.05454 |    496.3200 |       26.7318 |    0.05386
2010-07-25 00:00:00 |    0.05545 |    0.05941 |    0.05050 |    0.05050 |   1551.4800 |       85.0676 |    0.05483
2010-07-26 00:00:00 |    0.05000 |    0.05600 |    0.05000 |    0.05600 |    877.0000 |       46.9107 |    0.05349
2010-07-27 00:00:00 |    0.05300 |    0.06050 |    0.05300 |    0.06000 |   3373.6900 |      196.9223 |    0.05837
2010-07-28 00:00:00 |    0.06000 |    0.06200 |    0.05400 |    0.05890 |   4390.2900 |      255.7783 |    0.05826
2010-07-29 00:00:00 |    0.05970 |    0.06990 |    0.05710 |    0.06990 |   8058.4900 |      528.3146 |    0.06556
2010-07-30 00:00:00 |    0.06980 |    0.06980 |    0.05820 |    0.06270 |   3020.8500 |      198.5303 |    0.06572
2010-07-31 00:00:00 |    0.06500 |    0.06889 |    0.05600 |    0.06785 |   4022.2500 |      243.9092 |    0.06064
2010-08-01 00:00:00 |    0.06100 |    0.06500 |    0.06000 |    0.06110 |   2601.0000 |      162.6405 |    0.06253
2010-08-02 00:00:00 |    0.06270 |    0.06330 |    0.06000 |    0.06000 |   3599.0000 |      221.1945 |    0.06146
2010-08-03 00:00:00 |    0.06000 |    0.06500 |    0.05900 |    0.06000 |   9821.4600 |      606.0823 |    0.06171
2010-08-04 00:00:00 |    0.06229 |    0.06231 |    0.05700 |    0.05700 |   3494.0000 |      210.7581 |    0.06032
2010-08-05 00:00:00 |    0.05810 |    0.06100 |    0.05800 |    0.06100 |   5034.0700 |      303.6048 |    0.06031
2010-08-06 00:00:00 |    0.06200 |    0.06240 |    0.06070 |    0.06230 |   1395.0000 |       85.9041 |    0.06158
2010-08-07 00:00:00 |    0.06080 |    0.06220 |    0.05900 |    0.05900 |   2619.0000 |      157.3495 |    0.06008
2010-08-08 00:00:00 |    0.05900 |    0.06100 |    0.05900 |    0.06090 |   2201.0000 |      132.6103 |    0.06025
2010-08-09 00:00:00 |    0.06091 |    0.07350 |    0.05930 |    0.07100 |  13631.0900 |      886.9750 |    0.06507
2010-08-10 00:00:00 |    0.06800 |    0.07090 |    0.06651 |    0.07000 |   1310.3900 |       88.8706 |    0.06782
2010-08-11 00:00:00 |    0.06000 |    0.07541 |    0.06000 |    0.06700 |  14061.1800 |     1015.6390 |    0.07223
2010-08-12 00:00:00 |    0.06800 |    0.07000 |    0.06141 |    0.07000 |   2062.3100 |      134.4832 |    0.06521
2010-08-13 00:00:00 |    0.06650 |    0.06800 |    0.06450 |    0.06450 |   3591.7700 |      233.7883 |    0.06509
2010-08-14 00:00:00 |    0.06550 |    0.06950 |    0.06450 |    0.06700 |   4404.2000 |      295.3016 |    0.06705
2010-08-15 00:00:00 |    0.06700 |    0.06700 |    0.06500 |    0.06529 |   4462.8700 |      294.9511 |    0.06609
2010-08-16 00:00:00 |    0.06319 |    0.06790 |    0.06200 |    0.06550 |  10731.4700 |      696.7943 |    0.06493
2010-08-17 00:00:00 |    0.06550 |    0.07690 |    0.06243 |    0.07000 |  13185.7400 |      914.9585 |    0.06939
2010-08-18 00:00:00 |    0.06999 |    0.07330 |    0.06700 |    0.06800 |   2953.9800 |      203.8246 |    0.06900
2010-08-19 00:00:00 |    0.06790 |    0.06790 |    0.06670 |    0.06670 |    741.1200 |       50.0404 |    0.06752
2010-08-20 00:00:00 |    0.06670 |    0.06670 |    0.06500 |    0.06550 |   4199.7500 |      276.4275 |    0.06582
2010-08-21 00:00:00 |    0.06550 |    0.06690 |    0.06440 |    0.06640 |  10443.8600 |      688.4593 |    0.06592
2010-08-22 00:00:00 |    0.06500 |    0.06640 |    0.06120 |    0.06600 |  18648.9700 |     1183.6501 |    0.06347
2010-08-23 00:00:00 |    0.06600 |    0.06689 |    0.06300 |    0.06491 |   4297.4900 |      281.8724 |    0.06559
2010-08-24 00:00:00 |    0.06491 |    0.06650 |    0.06491 |    0.06500 |   6711.7600 |      444.6541 |    0.06625
2010-08-25 00:00:00 |    0.06499 |    0.06650 |    0.06410 |    0.06480 |   4228.8800 |      278.8523 |    0.06594
2010-08-26 00:00:00 |    0.06482 |    0.06580 |    0.06400 |    0.06400 |   3870.0100 |      251.5507 |    0.06500
2010-08-27 00:00:00 |    0.06400 |    0.06500 |    0.06300 |    0.06500 |   9009.9700 |      583.6659 |    0.06478
2010-08-28 00:00:00 |    0.06500 |    0.06500 |    0.06410 |    0.06410 |   6174.0100 |      399.4584 |    0.06470
2010-08-29 00:00:00 |    0.06470 |    0.06480 |    0.06400 |    0.06400 |   3173.4000 |      204.8747 |    0.06456
2010-08-30 00:00:00 |    0.06460 |    0.06900 |    0.03211 |    0.06497 |  34193.1400 |     2135.0197 |    0.06244
2010-08-31 00:00:00 |    0.06411 |    0.06490 |    0.06000 |    0.06000 |  14886.9100 |      933.2604 |    0.06269
2010-09-01 00:00:00 |    0.06200 |    0.06290 |    0.05961 |    0.06290 |   7164.7200 |      436.7613 |    0.06096
2010-09-02 00:00:00 |    0.06100 |    0.06340 |    0.06010 |    0.06340 |   8150.7300 |      498.9877 |    0.06122
2010-09-03 00:00:00 |    0.06100 |    0.06300 |    0.06085 |    0.06085 |    892.0000 |       54.6082 |    0.06122
2010-09-04 00:00:00 |    0.06125 |    0.06238 |    0.06120 |    0.06238 |   3301.0000 |      202.2853 |    0.06128
2010-09-05 00:00:00 |    0.06245 |    0.06400 |    0.06050 |    0.06160 |   8459.2400 |      527.9412 |    0.06241
2010-09-06 00:00:00 |    0.06270 |    0.06270 |    0.06160 |    0.06160 |    910.0000 |       56.1288 |    0.06168
2010-09-07 00:00:00 |    0.06160 |    0.06201 |    0.06030 |    0.06100 |   3457.1900 |      212.3406 |    0.06142
2010-09-08 00:00:00 |    0.06100 |    0.06200 |    0.06099 |    0.06200 |   2345.4100 |      143.3515 |    0.06112
2010-09-09 00:00:00 |    0.06110 |    0.06240 |    0.06109 |    0.06111 |   1733.5000 |      107.6850 |    0.06212
2010-09-10 00:00:00 |    0.06100 |    0.06180 |    0.06014 |    0.06180 |   4939.7900 |      301.8212 |    0.06110
2010-09-11 00:00:00 |    0.06190 |    0.06500 |    0.06190 |    0.06366 |   7749.1400 |      491.2180 |    0.06339
2010-09-12 00:00:00 |    0.06210 |    0.06210 |    0.06150 |    0.06150 |    793.8800 |       48.9903 |    0.06171
2010-09-13 00:00:00 |    0.06199 |    0.06400 |    0.06070 |    0.06219 |  10076.3400 |      632.1896 |    0.06274
2010-09-14 00:00:00 |    0.06200 |    0.17500 |    0.06100 |    0.06199 |  14014.8100 |      876.7665 |    0.06256
2010-09-15 00:00:00 |    0.06250 |    0.06250 |    0.06040 |    0.06040 |   3651.8500 |      223.2741 |    0.06114
2010-09-16 00:00:00 |    0.06180 |    0.06190 |    0.06180 |    0.06190 |    730.0000 |       45.1724 |    0.06188
2010-09-17 00:00:00 |    0.06089 |    0.06090 |    0.05900 |    0.05900 |   7262.0000 |      438.9153 |    0.06044
2010-09-18 00:00:00 |    0.05900 |    0.06100 |    0.05761 |    0.06100 |   7092.6100 |      427.7553 |    0.06031
2010-09-19 00:00:00 |    0.06091 |    0.06270 |    0.06000 |    0.06270 |  12852.1700 |      797.3486 |    0.06204
2010-09-20 00:00:00 |    0.06210 |    0.06340 |    0.06200 |    0.06210 |  14307.9400 |      891.2416 |    0.06229
2010-09-21 00:00:00 |    0.06309 |    0.06330 |    0.06230 |    0.06265 |   5735.9500 |      359.8161 |    0.06273
2010-09-22 00:00:00 |    0.06240 |    0.06240 |    0.06147 |    0.06220 |  11560.4000 |      717.3228 |    0.06205
2010-09-23 00:00:00 |    0.06210 |    0.06300 |    0.06150 |    0.06231 |  15505.3300 |      970.0134 |    0.06256
2010-09-24 00:00:00 |    0.06209 |    0.06240 |    0.06209 |    0.06220 |    684.3800 |       42.6574 |    0.06233
2010-09-25 00:00:00 |    0.06222 |    0.06240 |    0.06170 |    0.06202 |   2152.5000 |      133.0460 |    0.06181
2010-09-26 00:00:00 |    0.06204 |    0.06228 |    0.06186 |    0.06200 |  12058.1300 |      748.2070 |    0.06205
2010-09-27 00:00:00 |    0.06205 |    0.06228 |    0.06190 |    0.06220 |  10752.2500 |      668.5749 |    0.06218
2010-09-28 00:00:00 |    0.06196 |    0.06271 |    0.06170 |    0.06190 |   7086.1500 |      439.0579 |    0.06196
2010-09-29 00:00:00 |    0.06200 |    0.06200 |    0.06150 |    0.06191 |  23475.6400 |     1450.7946 |    0.06180
2010-09-30 00:00:00 |    0.06174 |    0.06190 |    0.06155 |    0.06190 |   7917.0300 |      488.1641 |    0.06166
2010-10-01 00:00:00 |    0.06189 |    0.06200 |    0.06189 |    0.06197 |   1717.4500 |      106.4647 |    0.06199
2010-10-02 00:00:00 |    0.06188 |    0.06191 |    0.06125 |    0.06140 |  13059.7400 |      802.5210 |    0.06145
2010-10-03 00:00:00 |    0.06139 |    0.06140 |    0.06100 |    0.06111 |   7172.6300 |      439.8974 |    0.06133
2010-10-04 00:00:00 |    0.06113 |    0.06200 |    0.06081 |    0.06130 |  33995.3700 |     2079.8367 |    0.06118
2010-10-05 00:00:00 |    0.06132 |    0.06301 |    0.06090 |    0.06140 |  27526.6100 |     1699.2176 |    0.06173
2010-10-06 00:00:00 |    0.06145 |    0.06350 |    0.06120 |    0.06281 |  33433.3000 |     2091.2529 |    0.06255
2010-10-07 00:00:00 |    0.06312 |    0.06700 |    0.06280 |    0.06700 |  43692.9800 |     2812.9541 |    0.06438
2010-10-08 00:00:00 |    0.06700 |    0.08800 |    0.01000 |    0.08685 | 139287.2900 |    10783.6220 |    0.07742
2010-10-09 00:00:00 |    0.08411 |    0.12001 |    0.06800 |    0.09380 | 187846.9500 |    16104.1190 |    0.08573
2010-10-10 00:00:00 |    0.09300 |    0.13010 |    0.07999 |    0.09650 |  50684.1900 |     4889.5038 |    0.09647
2010-10-11 00:00:00 |    0.09100 |    0.10300 |    0.09100 |    0.09500 |  14092.9100 |     1395.1981 |    0.09900
2010-10-12 00:00:00 |    0.09400 |    0.09900 |    0.08200 |    0.09490 |  25660.7500 |     2396.7141 |    0.09340
2010-10-13 00:00:00 |    0.09200 |    0.10500 |    0.09200 |    0.10500 |  47557.2700 |     4558.3643 |    0.09585
2010-10-14 00:00:00 |    0.10450 |    0.10450 |    0.06500 |    0.10200 |  37217.2800 |     3701.6307 |    0.09946
2010-10-15 00:00:00 |    0.10000 |    0.11900 |    0.09200 |    0.10500 |  24643.3300 |     2555.0205 |    0.10368
2010-10-16 00:00:00 |    0.10000 |    0.10300 |    0.10000 |    0.10100 |   6284.7100 |      633.6245 |    0.10082
2010-10-17 00:00:00 |    0.10200 |    0.10450 |    0.10001 |    0.10200 |  18222.1900 |     1857.7523 |    0.10195
2010-10-18 00:00:00 |    0.10300 |    0.10300 |    0.09700 |    0.10240 |  25665.0900 |     2591.6608 |    0.10098
2010-10-19 00:00:00 |    0.10000 |    0.10190 |    0.09700 |    0.09700 |   6235.1000 |      623.3229 |    0.09997
2010-10-20 00:00:00 |    0.10000 |    0.10300 |    0.09400 |    0.09900 |  31855.0000 |     3221.1776 |    0.10112
2010-10-21 00:00:00 |    0.09720 |    0.10900 |    0.09700 |    0.10700 |  44867.0000 |     4616.8143 |    0.10290
2010-10-22 00:00:00 |    0.10150 |    0.10901 |    0.10150 |    0.10250 |  34603.9100 |     3665.5922 |    0.10593
2010-10-23 00:00:00 |    0.10800 |    0.10900 |    0.10449 |    0.10550 |   4423.4700 |      481.5389 |    0.10886
2010-10-24 00:00:00 |    0.10800 |    0.19000 |    0.10800 |    0.11501 |  13800.2300 |     1560.6680 |    0.11309
2010-10-25 00:00:00 |    0.09009 |    0.19000 |    0.09009 |    0.13200 |  30299.6400 |     4450.1081 |    0.14687
2010-10-26 00:00:00 |    0.13300 |    0.18000 |    0.13300 |    0.15030 |  19219.1300 |     2995.1092 |    0.15584
2010-10-27 00:00:00 |    0.15100 |    0.19000 |    0.15100 |    0.18770 |  65605.8700 |    11593.8693 |    0.17672
2010-10-28 00:00:00 |    0.18450 |    0.19100 |    0.17310 |    0.17310 |  21525.0400 |     4009.6845 |    0.18628
2010-10-29 00:00:00 |    0.17990 |    0.19000 |    0.17300 |    0.19000 |  28686.8500 |     5380.5056 |    0.18756
2010-10-30 00:00:00 |    0.18760 |    0.19900 |    0.18750 |    0.19890 |  26708.9400 |     5112.0911 |    0.19140
2010-10-31 00:00:00 |    0.19400 |    0.19890 |    0.17100 |    0.19250 |  40337.7600 |     7829.5592 |    0.19410
2010-11-01 00:00:00 |    0.19250 |    0.19550 |    0.17200 |    0.19550 |  21258.6100 |     4049.7652 |    0.19050
2010-11-02 00:00:00 |    0.19200 |    0.19500 |    0.19050 |    0.19380 |   5853.3900 |     1121.3339 |    0.19157
2010-11-03 00:00:00 |    0.19380 |    0.27500 |    0.12500 |    0.19310 |  61472.6300 |    11769.5497 |    0.19146
2010-11-04 00:00:00 |    0.19880 |    0.23601 |    0.19340 |    0.23000 |  29698.4300 |     6229.2457 |    0.20975
2010-11-05 00:00:00 |    0.21010 |    0.26390 |    0.21010 |    0.26000 |  36622.0700 |     8757.0694 |    0.23912
2010-11-06 00:00:00 |    0.26200 |    0.50000 |    0.24020 |    0.39000 |  32756.1300 |     9397.0786 |    0.28688
2010-11-07 00:00:00 |    0.46999 |    0.46999 |    0.28600 |    0.34000 |  77218.7200 |    27937.7329 |    0.36180
2010-11-08 00:00:00 |    0.34590 |    0.37000 |    0.22610 |    0.24300 | 118203.8300 |    38339.4123 |    0.32435
2010-11-09 00:00:00 |    0.25100 |    0.32300 |    0.19900 |    0.21000 |  47983.3900 |    12808.2063 |    0.26693
2010-11-10 00:00:00 |    0.21010 |    0.24000 |    0.14000 |    0.24000 |  30387.0300 |     6110.2240 |    0.20108
2010-11-11 00:00:00 |    0.22990 |    0.24000 |    0.21000 |    0.22310 |   5031.8800 |     1111.5423 |    0.22090
2010-11-12 00:00:00 |    0.22890 |    0.29000 |    0.22300 |    0.26820 |  40720.3900 |    10494.4589 |    0.25772
2010-11-13 00:00:00 |    0.27990 |    0.30000 |    0.26830 |    0.27600 |  21915.5700 |     6351.5705 |    0.28982
2010-11-14 00:00:00 |    0.27600 |    0.29900 |    0.27020 |    0.27904 |  16844.3300 |     4793.7279 |    0.28459
2010-11-15 00:00:00 |    0.27904 |    0.28280 |    0.26820 |    0.26820 |   8507.7400 |     2337.5016 |    0.27475
2010-11-16 00:00:00 |    0.26830 |    0.27500 |    0.22300 |    0.22300 |  33931.0100 |     8609.6545 |    0.25374
2010-11-17 00:00:00 |    0.22300 |    0.29000 |    0.21160 |    0.22990 |  32871.6000 |     8662.6527 |    0.26353
2010-11-18 00:00:00 |    0.22210 |    0.28300 |    0.22210 |    0.26780 |  37446.6700 |    10253.2727 |    0.27381
2010-11-19 00:00:00 |    0.26830 |    0.28000 |    0.26820 |    0.28000 |   2157.5600 |      583.4474 |    0.27042
2010-11-20 00:00:00 |    0.27999 |    0.29000 |    0.26825 |    0.28301 |  14652.6900 |     4119.0177 |    0.28111
2010-11-21 00:00:00 |    0.27631 |    0.28200 |    0.27631 |    0.27675 |    765.0000 |      212.6700 |    0.27800
2010-11-22 00:00:00 |    0.27679 |    0.28790 |    0.26900 |    0.28790 |  28205.8500 |     7818.6616 |    0.27720
2010-11-23 00:00:00 |    0.28250 |    0.28449 |    0.27600 |    0.28295 |   4856.9200 |     1361.8318 |    0.28039
2010-11-24 00:00:00 |    0.28295 |    0.28299 |    0.27610 |    0.28299 |   2514.9100 |      710.2357 |    0.28241
2010-11-25 00:00:00 |    0.28250 |    0.28250 |    0.27800 |    0.28000 |   1679.6000 |      469.9857 |    0.27982
2010-11-26 00:00:00 |    0.27899 |    0.28900 |    0.27612 |    0.28440 |  33531.8800 |     9510.9824 |    0.28364
2010-11-27 00:00:00 |    0.28440 |    0.28440 |    0.28255 |    0.28300 |   1825.3900 |      515.8917 |    0.28262
2010-11-28 00:00:00 |    0.28300 |    0.28461 |    0.27000 |    0.27000 |  20802.1300 |     5746.3804 |    0.27624
2010-11-29 00:00:00 |    0.27900 |    0.27900 |    0.21510 |    0.22990 |  35055.4000 |     8802.0604 |    0.25109
2010-11-30 00:00:00 |    0.22990 |    0.22990 |    0.20400 |    0.20820 |  21476.2500 |     4570.5755 |    0.21282
2010-12-01 00:00:00 |    0.20950 |    0.22990 |    0.20950 |    0.22750 |   8157.8900 |     1752.7227 |    0.21485
2010-12-02 00:00:00 |    0.22800 |    0.25530 |    0.21800 |    0.25500 |  20312.2300 |     4800.5924 |    0.23634
2010-12-03 00:00:00 |    0.25000 |    0.25520 |    0.24300 |    0.25105 |   2570.3400 |      633.7687 |    0.24657
2010-12-04 00:00:00 |    0.25500 |    0.25890 |    0.20500 |    0.20500 |  28560.7200 |     6673.4978 |    0.23366
2010-12-05 00:00:00 |    0.22000 |    0.23500 |    0.19000 |    0.19000 |   5740.1800 |     1178.0571 |    0.20523
2010-12-06 00:00:00 |    0.22500 |    0.22500 |    0.18410 |    0.20400 |   4319.2600 |      863.0313 |    0.19981
2010-12-07 00:00:00 |    0.19380 |    0.24770 |    0.17010 |    0.23300 |  24592.9200 |     5411.9180 |    0.22006
2010-12-08 00:00:00 |    0.24000 |    0.24000 |    0.22000 |    0.23880 |   3430.4100 |      789.8519 |    0.23025
2010-12-09 00:00:00 |    0.22600 |    0.23300 |    0.17010 |    0.20000 |  21336.3300 |     4411.9263 |    0.20678
2010-12-10 00:00:00 |    0.19999 |    0.20400 |    0.18251 |    0.20400 |   1684.2500 |      328.1761 |    0.19485
2010-12-11 00:00:00 |    0.20400 |    0.22800 |    0.19070 |    0.22800 |   5788.6900 |     1267.2021 |    0.21891
2010-12-12 00:00:00 |    0.20800 |    0.22790 |    0.20676 |    0.22000 |   1963.5600 |      418.8077 |    0.21329
2010-12-13 00:00:00 |    0.21010 |    0.23000 |    0.21000 |    0.22990 |   6415.5900 |     1425.9290 |    0.22226
2010-12-14 00:00:00 |    0.22890 |    0.24680 |    0.21000 |    0.24669 |  10388.1000 |     2403.8063 |    0.23140
2010-12-15 00:00:00 |    0.24500 |    0.24600 |    0.23800 |    0.23801 |   3684.6800 |      901.1622 |    0.24457
2010-12-16 00:00:00 |    0.23801 |    0.25500 |    0.22221 |    0.24996 |  14355.3300 |     3522.6544 |    0.24539
2010-12-17 00:00:00 |    0.24900 |    0.24900 |    0.24000 |    0.24000 |    525.5100 |      130.1898 |    0.24774
2010-12-18 00:00:00 |    0.24870 |    0.24881 |    0.24100 |    0.24100 |    169.1100 |       41.6704 |    0.24641
2010-12-19 00:00:00 |    0.24800 |    0.24990 |    0.24000 |    0.24010 |   2000.7600 |      487.4852 |    0.24365
2010-12-20 00:00:00 |    0.24010 |    0.27500 |    0.24000 |    0.26700 |  10682.7100 |     2769.9199 |    0.25929
2010-12-21 00:00:00 |    0.26000 |    0.26700 |    0.24000 |    0.24000 |   9225.7900 |     2291.7785 |    0.24841
2010-12-22 00:00:00 |    0.24400 |    0.25000 |    0.24400 |    0.25000 |   3800.4600 |      949.3929 |    0.24981
2010-12-23 00:00:00 |    0.24800 |    0.25000 |    0.24100 |    0.25000 |   8650.1500 |     2160.7210 |    0.24979
2010-12-24 00:00:00 |    0.25000 |    0.25000 |    0.24200 |    0.24800 |   5033.2500 |     1252.0713 |    0.24876
2010-12-25 00:00:00 |    0.24750 |    0.25000 |    0.24750 |    0.24990 |    703.0000 |      175.4407 |    0.24956
2010-12-26 00:00:00 |    0.24990 |    0.27000 |    0.24639 |    0.26500 |  16584.9700 |     4202.9631 |    0.25342
2010-12-27 00:00:00 |    0.25100 |    0.27000 |    0.25100 |    0.26500 |   4935.4900 |     1270.1484 |    0.25735
2010-12-28 00:00:00 |    0.26400 |    0.28100 |    0.26120 |    0.28100 |  15438.7100 |     4239.0066 |    0.27457
2010-12-29 00:00:00 |    0.27100 |    0.30100 |    0.27100 |    0.30000 |  18609.1400 |     5363.7124 |    0.28823
2010-12-30 00:00:00 |    0.29100 |    0.30000 |    0.29100 |    0.30000 |   2539.8700 |      759.9291 |    0.29920
2010-12-31 00:00:00 |    0.30000 |    0.30000 |    0.29200 |    0.30000 |   1453.7200 |      428.4404 |    0.29472
2011-01-01 00:00:00 |    0.29200 |    0.30000 |    0.29200 |    0.30000 |   2821.2400 |      841.9427 |    0.29843
2011-01-02 00:00:00 |    0.29459 |    0.30000 |    0.28900 |    0.29997 |   5352.1100 |     1584.6527 |    0.29608
2011-01-03 00:00:00 |    0.29000 |    0.29990 |    0.29000 |    0.29500 |   1425.1900 |      420.8444 |    0.29529
2011-01-04 00:00:00 |    0.29601 |    0.29987 |    0.28900 |    0.29895 |   1879.0000 |      548.3298 |    0.29182
2011-01-05 00:00:00 |    0.29004 |    0.29900 |    0.29004 |    0.29900 |    357.1600 |      106.1908 |    0.29732
2011-01-06 00:00:00 |    0.29890 |    0.29900 |    0.29000 |    0.29800 |   3456.4900 |     1031.2784 |    0.29836
2011-01-07 00:00:00 |    0.29750 |    0.32200 |    0.29750 |    0.32000 |  42601.1200 |    13152.2438 |    0.30873
2011-01-08 00:00:00 |    0.30920 |    0.32290 |    0.30900 |    0.32290 |   1629.4400 |      512.0352 |    0.31424
2011-01-09 00:00:00 |    0.32291 |    0.32300 |    0.32291 |    0.32300 |   1691.3700 |      546.1772 |    0.32292
2011-01-10 00:00:00 |    0.32291 |    0.32900 |    0.31750 |    0.32659 |  10355.8300 |     3360.6740 |    0.32452
2011-01-11 00:00:00 |    0.32659 |    0.32659 |    0.31761 |    0.32659 |   4857.8000 |     1578.6393 |    0.32497
2011-01-12 00:00:00 |    0.32650 |    0.35570 |    0.31799 |    0.31880 |  31359.7700 |    10508.0317 |    0.33508
2011-01-13 00:00:00 |    0.31868 |    0.40500 |    0.31760 |    0.31760 |  20118.9000 |     7147.0380 |    0.35524
2011-01-14 00:00:00 |    0.31760 |    0.45000 |    0.31760 |    0.40000 |  27130.9600 |    10691.2261 |    0.39406
2011-01-15 00:00:00 |    0.40000 |    0.40000 |    0.38500 |    0.38600 |   1515.6600 |      591.1529 |    0.39003
2011-01-16 00:00:00 |    0.39940 |    0.40000 |    0.38600 |    0.38679 |   2778.7100 |     1085.1696 |    0.39053
2011-01-17 00:00:00 |    0.38679 |    0.38679 |    0.31500 |    0.34950 |  18241.1500 |     6360.6890 |    0.34870
2011-01-18 00:00:00 |    0.34950 |    0.34950 |    0.30500 |    0.31299 |  15671.5100 |     4950.4733 |    0.31589
2011-01-19 00:00:00 |    0.31299 |    0.31299 |    0.30500 |    0.31299 |   7291.6300 |     2247.6449 |    0.30825
2011-01-20 00:00:00 |    0.31299 |    0.39000 |    0.31000 |    0.39000 |  19881.9800 |     6900.0412 |    0.34705
2011-01-21 00:00:00 |    0.38990 |    0.44000 |    0.36800 |    0.41991 |   8477.5500 |     3351.5994 |    0.39535
2011-01-22 00:00:00 |    0.41000 |    0.44430 |    0.39000 |    0.44430 |  10534.2700 |     4513.9347 |    0.42850
2011-01-23 00:00:00 |    0.44430 |    0.44430 |    0.42000 |    0.44240 |   1148.4000 |      505.8243 |    0.44046
2011-01-24 00:00:00 |    0.44240 |    0.44240 |    0.38100 |    0.41990 |  11061.9400 |     4516.7007 |    0.40831
2011-01-25 00:00:00 |    0.41990 |    0.42500 |    0.40000 |    0.41000 |   2163.7200 |      901.2543 |    0.41653
2011-01-26 00:00:00 |    0.41123 |    0.42000 |    0.39040 |    0.41700 |  15564.8100 |     6315.8886 |    0.40578
2011-01-27 00:00:00 |    0.40950 |    0.45000 |    0.40851 |    0.42120 |  27708.2000 |    12086.8710 |    0.43622
2011-01-28 00:00:00 |    0.42230 |    0.44600 |    0.42120 |    0.44600 |   5324.5000 |     2301.7814 |    0.43230
2011-01-29 00:00:00 |    0.44500 |    0.44500 |    0.43000 |    0.43900 |   1448.3800 |      643.6311 |    0.44438
2011-01-30 00:00:00 |    0.44500 |    0.48000 |    0.44500 |    0.47990 |  10383.5900 |     4775.8284 |    0.45994
2011-01-31 00:00:00 |    0.47981 |    0.95000 |    0.47000 |    0.52001 |  63516.0800 |    32708.2406 |    0.51496
2011-02-01 00:00:00 |    0.54510 |    0.85000 |    0.52011 |    0.70000 |  31562.1200 |    23264.1230 |    0.73709
2011-02-02 00:00:00 |    0.71000 |    0.76001 |    0.69000 |    0.71600 |   5627.4800 |     4126.0121 |    0.73319
2011-02-03 00:00:00 |    0.72180 |    0.75000 |    0.65010 |    0.69000 |   8524.5000 |     6064.1588 |    0.71138
2011-02-04 00:00:00 |    0.72000 |    0.88000 |    0.67000 |    0.81100 |  42222.1900 |    33965.6407 |    0.80445
2011-02-05 00:00:00 |    0.83900 |    0.92000 |    0.81150 |    0.92000 |  15786.8100 |    13634.2785 |    0.86365
2011-02-06 00:00:00 |    0.92000 |    0.92000 |    0.83000 |    0.89968 |   8744.1100 |     7608.7748 |    0.87016
2011-02-07 00:00:00 |    0.89968 |    0.90000 |    0.83000 |    0.89000 |   2264.2800 |     1949.5451 |    0.86100
2011-02-08 00:00:00 |    0.89000 |    0.91800 |    0.86170 |    0.91800 |   7021.2900 |     6306.8035 |    0.89824
2011-02-09 00:00:00 |    0.90500 |    1.09000 |    0.82000 |    1.09000 |  49632.5000 |    47455.1222 |    0.95613
2011-02-10 00:00:00 |    1.08000 |    1.10000 |    0.80000 |    0.98031 |  26559.6400 |    25568.6998 |    0.96269
2011-02-11 00:00:00 |    0.98000 |    1.08990 |    0.92640 |    1.07001 |  13299.1800 |    13213.5333 |    0.99356
2011-02-12 00:00:00 |    1.01000 |    1.08000 |    0.99060 |    1.07990 |   4118.9200 |     4353.7808 |    1.05702
2011-02-13 00:00:00 |    1.05110 |    1.08000 |    1.02010 |    1.05000 |   3240.6400 |     3398.2971 |    1.04865
2011-02-14 00:00:00 |    1.04000 |    1.08000 |    1.03300 |    1.07000 |   7096.5500 |     7532.4201 |    1.06142
2011-02-15 00:00:00 |    1.06000 |    1.08500 |    1.03500 |    1.05000 |   8616.5800 |     9085.4943 |    1.05442
2011-02-16 00:00:00 |    1.05000 |    1.05019 |    1.02010 |    1.04500 |   7192.3800 |     7465.0431 |    1.03791
2011-02-17 00:00:00 |    1.04500 |    1.05019 |    1.02000 |    1.04000 |   4009.8400 |     4184.9497 |    1.04367
2011-02-18 00:00:00 |    1.03100 |    1.04019 |    0.78009 |    0.89890 |  36948.1600 |    32719.8126 |    0.88556
2011-02-19 00:00:00 |    0.83760 |    0.98000 |    0.83760 |    0.94898 |   3798.7100 |     3454.7368 |    0.90945
2011-02-20 00:00:00 |    0.94898 |    0.94898 |    0.83000 |    0.85000 |   9974.0500 |     8503.3763 |    0.85255
2011-02-21 00:00:00 |    0.83130 |    0.87960 |    0.83130 |    0.83450 |   1700.1200 |     1435.8533 |    0.84456
2011-02-22 00:00:00 |    0.85000 |    0.95000 |    0.83130 |    0.87023 |  12095.2600 |    10650.2393 |    0.88053
2011-02-23 00:00:00 |    0.90999 |    0.94500 |    0.86810 |    0.90000 |   6718.8700 |     6057.8004 |    0.90161
2011-02-24 00:00:00 |    0.93000 |    1.00000 |    0.90000 |    0.99743 |  13418.6900 |    12708.1704 |    0.94705
2011-02-25 00:00:00 |    0.97000 |    0.99979 |    0.91109 |    0.91110 |   4461.0600 |     4276.2829 |    0.95858
2011-02-26 00:00:00 |    0.91120 |    0.97000 |    0.91061 |    0.95800 |   4744.4100 |     4452.6288 |    0.93850
2011-02-27 00:00:00 |    0.95800 |    0.95800 |    0.89000 |    0.89000 |  23268.7500 |    21576.8792 |    0.92729
2011-02-28 00:00:00 |    0.89009 |    0.92001 |    0.84500 |    0.86000 |   4651.6700 |     4108.5875 |    0.88325
2011-03-01 00:00:00 |    0.86010 |    0.97000 |    0.85020 |    0.92021 |  22569.7800 |    21413.5302 |    0.94877
2011-03-02 00:00:00 |    0.92021 |    0.94000 |    0.91020 |    0.93990 |   2741.8700 |     2533.9540 |    0.92417
2011-03-03 00:00:00 |    0.91280 |    0.93990 |    0.91000 |    0.93909 |   2746.6700 |     2520.5916 |    0.91769
2011-03-04 00:00:00 |    0.92021 |    0.93909 |    0.90010 |    0.90100 |   2711.8900 |     2469.5555 |    0.91064
2011-03-05 00:00:00 |    0.91000 |    0.91890 |    0.81110 |    0.91030 |  12570.5900 |    11115.0414 |    0.88421
2011-03-06 00:00:00 |    0.90980 |    0.90980 |    0.81000 |    0.89990 |  12626.4900 |    10775.0678 |    0.85337
2011-03-07 00:00:00 |    0.87000 |    0.90900 |    0.84600 |    0.88502 |  15271.2700 |    13527.2910 |    0.88580
2011-03-08 00:00:00 |    0.88502 |    0.88502 |    0.84999 |    0.86999 |   4527.8500 |     3931.4416 |    0.86828
2011-03-09 00:00:00 |    0.85132 |    0.87000 |    0.85000 |    0.86449 |   4546.0500 |     3881.2356 |    0.85376
2011-03-10 00:00:00 |    0.86449 |    0.93290 |    0.84965 |    0.93290 |   8869.0100 |     7895.1040 |    0.89019
2011-03-11 00:00:00 |    0.89000 |    0.92500 |    0.86010 |    0.88000 |   3725.5100 |     3301.7332 |    0.88625
2011-03-12 00:00:00 |    0.88000 |    0.91970 |    0.88000 |    0.91800 |   4822.8300 |     4319.6159 |    0.89566
2011-03-13 00:00:00 |    0.90501 |    0.91800 |    0.88976 |    0.89249 |    660.3100 |      595.4213 |    0.90173
2011-03-14 00:00:00 |    0.89249 |    0.90000 |    0.88000 |    0.89490 |   5269.2400 |     4676.6086 |    0.88753
2011-03-15 00:00:00 |    0.89490 |    0.89490 |    0.87000 |    0.87000 |   2732.1600 |     2405.4210 |    0.88041
2011-03-16 00:00:00 |    0.87100 |    0.88000 |    0.83600 |    0.86000 |   7929.6200 |     6761.3491 |    0.85267
2011-03-17 00:00:00 |    0.84500 |    0.88000 |    0.81000 |    0.82542 |   7159.7800 |     6042.7827 |    0.84399
2011-03-18 00:00:00 |    0.84990 |    0.85062 |    0.70999 |    0.81648 |  14226.2200 |    10971.2609 |    0.77120
2011-03-19 00:00:00 |    0.78000 |    0.79700 |    0.73127 |    0.76500 |   9875.0400 |     7457.8277 |    0.75522
2011-03-20 00:00:00 |    0.76300 |    0.79000 |    0.74020 |    0.74108 |   5815.3200 |     4502.6278 |    0.77427
2011-03-21 00:00:00 |    0.76145 |    0.77241 |    0.74050 |    0.75897 |   3695.9600 |     2780.4337 |    0.75229
2011-03-22 00:00:00 |    0.75897 |    0.81000 |    0.74050 |    0.80901 |  12147.7200 |     9499.2741 |    0.78198
2011-03-23 00:00:00 |    0.81000 |    0.85000 |    0.78000 |    0.84971 |  13262.2600 |    11029.2933 |    0.83163
2011-03-24 00:00:00 |    0.83200 |    0.90000 |    0.82659 |    0.86688 |  14009.3700 |    12259.7398 |    0.87511
2011-03-25 00:00:00 |    0.86688 |    0.88999 |    0.86100 |    0.88377 |   4819.4200 |     4225.5229 |    0.87677
2011-03-26 00:00:00 |    0.88370 |    0.90500 |    0.84100 |    0.85520 |  11756.4200 |    10251.0104 |    0.87195
2011-03-27 00:00:00 |    0.82900 |    0.87211 |    0.81520 |    0.82000 |   5337.1500 |     4439.0678 |    0.83173
2011-03-28 00:00:00 |    0.82000 |    0.85000 |    0.76000 |    0.79898 |  12565.1500 |    10141.7095 |    0.80713
2011-03-29 00:00:00 |    0.79890 |    0.79966 |    0.76480 |    0.79250 |   4215.0200 |     3312.2892 |    0.78583
2011-03-30 00:00:00 |    0.79250 |    0.79500 |    0.76599 |    0.78970 |   3218.2200 |     2532.1277 |    0.78681
2011-03-31 00:00:00 |    0.78970 |    0.80098 |    0.76800 |    0.78461 |   6875.0800 |     5429.1819 |    0.78969
2011-04-01 00:00:00 |    0.78461 |    0.79697 |    0.77410 |    0.77411 |   3186.7700 |     2483.7048 |    0.77938
2011-04-02 00:00:00 |    0.77500 |    0.79980 |    0.77410 |    0.78199 |   2493.5900 |     1965.2232 |    0.78811
2011-04-03 00:00:00 |    0.78199 |    0.79487 |    0.77700 |    0.77900 |   3931.3900 |     3074.7794 |    0.78211
2011-04-04 00:00:00 |    0.78000 |    0.78500 |    0.56190 |    0.68000 |  31155.4600 |    21652.7331 |    0.69499
2011-04-05 00:00:00 |    0.68000 |    0.74784 |    0.58000 |    0.71000 |   9730.3000 |     6522.7066 |    0.67035
2011-04-06 00:00:00 |    0.74770 |    0.75000 |    0.69020 |    0.74000 |   8703.9500 |     6264.0587 |    0.71968
2011-04-07 00:00:00 |    0.74800 |    0.78491 |    0.72050 |    0.75380 |  10832.9900 |     8178.1491 |    0.75493
2011-04-08 00:00:00 |    0.75380 |    0.79900 |    0.73090 |    0.74999 |  18207.3000 |    13854.6629 |    0.76094
2011-04-09 00:00:00 |    0.74999 |    0.76760 |    0.72050 |    0.73000 |  12119.4000 |     8940.9662 |    0.73774
2011-04-10 00:00:00 |    0.75000 |    0.75890 |    0.71000 |    0.73690 |   5348.9800 |     3946.4240 |    0.73779
2011-04-11 00:00:00 |    0.73690 |    0.79900 |    0.71030 |    0.77000 |  14645.9300 |    11255.9830 |    0.76854
2011-04-12 00:00:00 |    0.77870 |    0.89900 |    0.77030 |    0.86000 |  48417.6000 |    41333.1368 |    0.85368
2011-04-13 00:00:00 |    0.86000 |    1.00000 |    0.86000 |    0.92250 |  43397.5600 |    40467.7907 |    0.93249
2011-04-14 00:00:00 |    0.93900 |    1.00000 |    0.91000 |    1.00000 |  31111.8800 |    29643.7104 |    0.95281
2011-04-15 00:00:00 |    1.00000 |    1.08999 |    0.91100 |    0.98991 |  50304.6100 |    50488.7249 |    1.00366
2011-04-16 00:00:00 |    0.98410 |    1.09500 |    0.95414 |    1.04990 |  28869.3000 |    30097.1113 |    1.04253
2011-04-17 00:00:00 |    1.04800 |    1.14000 |    1.02550 |    1.11230 |  24225.7000 |    26085.2647 |    1.07676
2011-04-18 00:00:00 |    1.13888 |    1.19990 |    1.11030 |    1.16199 |  27478.6900 |    31552.6806 |    1.14826
2011-04-19 00:00:00 |    1.16180 |    1.19790 |    1.14360 |    1.19790 |  12556.7300 |    14782.0337 |    1.17722
2011-04-20 00:00:00 |    1.18100 |    1.19790 |    1.13000 |    1.14210 |  21344.9500 |    24691.8382 |    1.15680
2011-04-21 00:00:00 |    1.14209 |    1.21000 |    1.14000 |    1.21000 |  39295.6900 |    46345.3368 |    1.17940
2011-04-22 00:00:00 |    1.21000 |    1.41000 |    1.18900 |    1.40901 |  39415.3900 |    50929.8079 |    1.29213
2011-04-23 00:00:00 |    1.39110 |    1.95000 |    1.32020 |    1.70010 |  66620.3600 |   103242.9043 |    1.54972
2011-04-24 00:00:00 |    1.79990 |    1.95000 |    1.60000 |    1.63011 |  21541.6900 |    36076.0837 |    1.67471
2011-04-25 00:00:00 |    1.63100 |    1.70100 |    1.52109 |    1.55900 |  13471.6000 |    21226.9307 |    1.57568
2011-04-26 00:00:00 |    1.58100 |    1.79490 |    1.53000 |    1.79490 |  24054.3100 |    40211.1089 |    1.67168
2011-04-27 00:00:00 |    1.78100 |    1.95000 |    1.72000 |    1.90000 |  33055.2600 |    62403.3726 |    1.88785
2011-04-28 00:00:00 |    1.89200 |    2.65000 |    1.66000 |    2.21059 | 100238.2300 |   203392.3901 |    2.02909
2011-04-29 00:00:00 |    2.21100 |    2.95000 |    2.21000 |    2.88000 |  57577.3200 |   148954.2542 |    2.58703
2011-04-30 00:00:00 |    2.87900 |    4.14996 |    2.75000 |    3.50000 |  65427.8000 |   214977.4310 |    3.28572
2011-05-01 00:00:00 |    3.50000 |    3.87000 |    2.50000 |    3.03311 |  45772.0700 |   143521.9873 |    3.13558
2011-05-02 00:00:00 |    3.09880 |    3.49500 |    3.02900 |    3.20000 |  18333.8300 |    59421.7764 |    3.24110
2011-05-03 00:00:00 |    3.20000 |    3.49000 |    3.11000 |    3.41000 |  16919.1800 |    56187.4124 |    3.32093
2011-05-04 00:00:00 |    3.41800 |    3.58000 |    3.25000 |    3.40609 |  17278.2900 |    59434.0347 |    3.43981
2011-05-05 00:00:00 |    3.40130 |    3.44980 |    3.33300 |    3.33300 |  15350.3400 |    52331.4581 |    3.40914
2011-05-06 00:00:00 |    3.33300 |    3.61001 |    3.29000 |    3.45000 |  23014.7000 |    80063.9987 |    3.47882
2011-05-07 00:00:00 |    3.45000 |    3.70000 |    3.42500 |    3.64100 |  17833.2900 |    64359.6303 |    3.60896
2011-05-08 00:00:00 |    3.64100 |    3.93700 |    3.63000 |    3.86590 |  21132.5100 |    79620.7466 |    3.76769
2011-05-09 00:00:00 |    3.86960 |    3.90000 |    3.69050 |    3.80000 |  11520.9300 |    43805.9169 |    3.80229
2011-05-10 00:00:00 |    3.81000 |    5.99001 |    3.81000 |    5.81000 |  56217.3200 |   266466.7238 |    4.73994
2011-05-11 00:00:00 |    5.74990 |    6.06500 |    4.60000 |    5.50000 |  52569.1500 |   281496.7587 |    5.35479
2011-05-12 00:00:00 |    5.48980 |    6.49000 |    5.22000 |    6.30019 |  31722.4600 |   184840.1127 |    5.82679
2011-05-13 00:00:00 |    6.32010 |    8.45000 |    6.32010 |    8.19800 |  64003.3700 |   478840.5726 |    7.48149
2011-05-14 00:00:00 |    8.12011 |    8.90000 |    5.83000 |    7.19769 |  55390.4500 |   435571.1121 |    7.86365
2011-05-15 00:00:00 |    7.00220 |    7.78000 |    6.20001 |    6.98701 |  18294.8700 |   123255.4664 |    6.73716
2011-05-16 00:00:00 |    6.98990 |    8.50000 |    6.75000 |    8.03388 |  44141.4100 |   343050.2648 |    7.77162
2011-05-17 00:00:00 |    7.89740 |    8.38901 |    6.97991 |    7.19000 |  35345.4600 |   265868.9036 |    7.52201
2011-05-18 00:00:00 |    7.19110 |    7.50000 |    6.60000 |    6.88000 |  25403.4400 |   181331.2789 |    7.13806
2011-05-19 00:00:00 |    6.70020 |    7.34000 |    6.60711 |    6.80500 |  24436.4100 |   170134.8392 |    6.96235
2011-05-20 00:00:00 |    6.80510 |    7.10000 |    5.57720 |    5.59039 |  44460.4400 |   278992.3732 |    6.27507
2011-05-21 00:00:00 |    5.79990 |    6.51990 |    5.57720 |    6.11971 |  31111.9000 |   185640.0405 |    5.96685
2011-05-22 00:00:00 |    6.14000 |    6.75940 |    5.99001 |    6.69010 |  23872.1500 |   154432.5192 |    6.46915
2011-05-23 00:00:00 |    6.69010 |    7.45000 |    6.68999 |    7.14991 |  35279.8800 |   250601.4548 |    7.10324
2011-05-24 00:00:00 |    7.14990 |    7.51000 |    6.96000 |    7.42000 |  29282.4800 |   211827.4105 |    7.23393
2011-05-25 00:00:00 |    7.48990 |    9.33000 |    7.21612 |    8.39970 |  64049.9400 |   510905.2349 |    7.97667
2011-05-26 00:00:00 |    8.25020 |    8.98690 |    8.01000 |    8.79800 |  28644.9900 |   244820.4225 |    8.54671
2011-05-27 00:00:00 |    8.70020 |    8.83000 |    8.50020 |    8.50020 |  14431.8400 |   125149.0199 |    8.67173
2011-05-28 00:00:00 |    8.55000 |    8.70000 |    8.11000 |    8.30010 |  12247.7200 |   103463.7170 |    8.44759
2011-05-29 00:00:00 |    8.30010 |    8.49000 |    8.10200 |    8.42990 |   7487.5400 |    62138.8698 |    8.29897
2011-05-30 00:00:00 |    8.44830 |    9.00000 |    8.25001 |    8.80000 |  17680.1500 |   154258.7783 |    8.72497
2011-05-31 00:00:00 |    8.80000 |    9.49980 |    8.10000 |    8.74100 |  45794.4300 |   406882.1367 |    8.88497
2011-06-01 00:00:00 |    8.74100 |    9.69870 |    8.30000 |    9.57000 |  43479.9600 |   400564.3491 |    9.21262
2011-06-02 00:00:00 |    9.60000 |   10.88800 |    9.50000 |   10.60000 |  41047.2700 |   415112.6834 |   10.11304
2011-06-03 00:00:00 |   10.60020 |   14.49900 |   10.57520 |   14.29000 |  72980.2400 |   954513.6676 |   13.07907
2011-06-04 00:00:00 |   14.27000 |   18.89000 |   14.04000 |   18.89000 |  44475.3400 |   729670.8784 |   16.40619
2011-06-05 00:00:00 |   18.96600 |   18.99800 |   16.20000 |   16.70000 |  24278.9700 |   420612.5181 |   17.32415
2011-06-06 00:00:00 |   16.70000 |   19.23000 |   16.45130 |   18.54990 |  55092.4700 |  1016927.6630 |   18.45856
2011-06-07 00:00:00 |   18.26050 |   24.32000 |   18.26000 |   23.92340 |  53715.0400 |  1068903.5128 |   19.89952
2011-06-08 00:00:00 |   23.99990 |   31.90990 |   22.21350 |   29.60000 | 104925.1600 |  2858820.2884 |   27.24628
2011-06-09 00:00:00 |   29.91000 |   31.50000 |   26.15100 |   28.91900 |  62933.6600 |  1861589.6202 |   29.58019
2011-06-10 00:00:00 |   28.91910 |   29.39900 |   20.01000 |   23.94970 |  92208.2000 |  2274786.4369 |   24.67011
2011-06-11 00:00:00 |   23.93000 |   23.99000 |   13.00000 |   14.65110 | 121869.9700 |  2146588.4028 |   17.61376
2011-06-12 00:00:00 |   14.75000 |   24.99000 |   10.25000 |   18.54640 | 151194.1600 |  2451134.0189 |   16.21183
2011-06-13 00:00:00 |   18.54790 |   24.50000 |   16.00000 |   19.84000 |  73421.7900 |  1476239.8021 |   20.10629
2011-06-14 00:00:00 |   19.80000 |   20.50000 |   18.00100 |   19.28000 |  36155.9900 |   696003.8922 |   19.25003
2011-06-15 00:00:00 |   19.28040 |   20.00000 |   19.02200 |   19.49000 |  27711.9000 |   545336.1064 |   19.67877
2011-06-16 00:00:00 |   19.50000 |   19.89000 |   17.00000 |   17.00000 |  49202.1400 |   927743.2513 |   18.85575
2011-06-17 00:00:00 |   17.00000 |   18.34000 |   13.00000 |   15.68100 | 108623.7700 |  1684352.7648 |   15.50630
2011-06-18 00:00:00 |   15.96350 |   16.94990 |   15.05200 |   16.89000 |  35536.5500 |   569949.4035 |   16.03840
2011-06-19 00:00:00 |   16.85000 |   18.87660 |   16.85000 |   17.51000 |  30176.7400 |   536267.5271 |   17.77089
2011-06-20 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-21 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-22 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-23 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-24 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-25 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-26 00:00:00 |   17.51001 |   17.51001 |   14.01000 |   16.45001 |  15053.9300 |   234621.8217 |   15.58542
2011-06-27 00:00:00 |   16.45001 |   18.00000 |   15.00000 |   16.75004 |  31452.5400 |   535096.4016 |   17.01282
2011-06-28 00:00:00 |   16.75000 |   17.52000 |   16.50000 |   16.94980 |  24398.1500 |   413032.1337 |   16.92883
2011-06-29 00:00:00 |   16.94991 |   17.20000 |   16.66600 |   16.84500 |  21043.3700 |   355303.2034 |   16.88433
2011-06-30 00:00:00 |   16.84600 |   17.00000 |   15.73000 |   16.10098 |  34961.1900 |   577145.6175 |   16.50818
2011-07-01 00:00:00 |   16.10098 |   16.74000 |   15.26000 |   15.39700 |  33284.4500 |   529197.4588 |   15.89924
2011-07-02 00:00:00 |   15.37050 |   15.80000 |   15.27100 |   15.40000 |  19453.2400 |   302134.6900 |   15.53133
2011-07-03 00:00:00 |   15.39981 |   15.68900 |   15.31100 |   15.44049 |  16792.2900 |   259875.4650 |   15.47588
2011-07-04 00:00:00 |   15.44070 |   15.48988 |   13.14000 |   13.86000 |  52276.9900 |   756913.8333 |   14.47891
2011-07-05 00:00:00 |   13.87800 |   15.00000 |   11.00000 |   12.90691 |  84081.1500 |  1076305.1441 |   12.80079
2011-07-06 00:00:00 |   12.90701 |   16.50000 |   12.67132 |   14.78347 | 111818.3200 |  1655319.2729 |   14.80365
2011-07-07 00:00:00 |   14.78367 |   15.90000 |   14.50000 |   14.77609 |  54465.7000 |   825452.1931 |   15.15545
2011-07-08 00:00:00 |   14.77609 |   15.64276 |   13.90152 |   14.31399 |  34853.4200 |   500143.4402 |   14.34991
2011-07-09 00:00:00 |   14.31399 |   14.69990 |   14.02010 |   14.38000 |  11909.1700 |   171329.2496 |   14.38633
2011-07-10 00:00:00 |   14.37500 |   15.68000 |   14.35000 |   14.90000 |  45284.4200 |   682903.0918 |   15.08031
2011-07-11 00:00:00 |   14.90000 |   15.19990 |   13.80000 |   14.20912 |  49160.0100 |   706457.3649 |   14.37057
2011-07-12 00:00:00 |   14.20912 |   14.63988 |   13.90000 |   14.00943 |  26356.5100 |   372986.5234 |   14.15159
2011-07-13 00:00:00 |   14.02760 |   14.15000 |   13.91000 |   13.95099 |  10338.1500 |   145032.0455 |   14.02882
2011-07-14 00:00:00 |   13.97000 |   14.07000 |   13.70000 |   13.99000 |  17661.1600 |   245982.1639 |   13.92786
2011-07-15 00:00:00 |   13.99999 |   14.09000 |   13.50210 |   13.81000 |  24819.5400 |   344982.1746 |   13.89962
2011-07-16 00:00:00 |   13.81000 |   13.81000 |   13.50100 |   13.71910 |  17264.4900 |   235143.0444 |   13.62004
2011-07-17 00:00:00 |   13.71900 |   13.75000 |   13.02100 |   13.16000 |  34375.4700 |   458510.3315 |   13.33830
2011-07-18 00:00:00 |   13.16000 |   13.91500 |   12.51000 |   13.48000 |  75896.3100 |   988903.1146 |   13.02966
2011-07-19 00:00:00 |   13.47051 |   14.70000 |   13.44000 |   13.85024 |  67575.6100 |   948485.8559 |   14.03592
2011-07-20 00:00:00 |   13.86024 |   14.00000 |   13.40000 |   13.68943 |  23177.9000 |   317332.3374 |   13.69116
2011-07-21 00:00:00 |   13.71982 |   13.78000 |   13.40000 |   13.61000 |  25018.3700 |   341665.6216 |   13.65659
2011-07-22 00:00:00 |   13.61000 |   13.81000 |   13.45000 |   13.69542 |  15165.6200 |   207044.0774 |   13.65220
2011-07-23 00:00:00 |   13.69999 |   13.76490 |   13.51000 |   13.68000 |  22455.6000 |   306380.1644 |   13.64382
2011-07-24 00:00:00 |   13.69040 |   14.10000 |   13.60000 |   13.98001 |  26623.2600 |   369041.7795 |   13.86163
2011-07-25 00:00:00 |   13.98001 |   14.72299 |   13.76000 |   14.04780 |  31577.9600 |   448277.2466 |   14.19589
2011-07-26 00:00:00 |   14.02979 |   14.05051 |   13.76800 |   13.88214 |  16793.8600 |   233585.1270 |   13.90896
2011-07-27 00:00:00 |   13.88214 |   14.13000 |   13.85000 |   13.93940 |  11508.6600 |   160645.5871 |   13.95867
2011-07-28 00:00:00 |   13.89100 |   13.93900 |   13.31200 |   13.49011 |  32738.2700 |   445690.6232 |   13.61375
2011-07-29 00:00:00 |   13.49010 |   13.70000 |   13.33020 |   13.49832 |   7257.5100 |    98020.7284 |   13.50611
2011-07-30 00:00:00 |   13.50150 |   13.63000 |   13.45000 |   13.53034 |   6104.3800 |    82590.4301 |   13.52970
2011-07-31 00:00:00 |   13.53650 |   14.89990 |   12.82922 |   13.35000 |  45723.4400 |   618135.6426 |   13.51901
2011-08-01 00:00:00 |   13.35030 |   13.55010 |   12.85000 |   13.09460 |  21748.0900 |   286372.9771 |   13.16773
2011-08-02 00:00:00 |   13.09628 |   13.10000 |   11.50000 |   12.05000 |  57242.6900 |   709463.0377 |   12.39395
2011-08-03 00:00:00 |   12.05000 |   12.16000 |    8.70000 |    9.26000 |  90287.3300 |   943628.0979 |   10.45139
2011-08-04 00:00:00 |    9.28700 |   11.15000 |    9.26999 |   10.75000 |  50094.1000 |   529876.3540 |   10.57762
2011-08-05 00:00:00 |   10.71060 |   10.99000 |    9.50000 |    9.79990 |  30765.6900 |   315867.0320 |   10.26686
2011-08-06 00:00:00 |    9.74030 |    9.95000 |    5.74200 |    6.55000 | 102411.7300 |   801213.0491 |    7.82345
2011-08-07 00:00:00 |    6.53170 |    9.47000 |    6.01000 |    7.90000 |  89830.9600 |   693796.8432 |    7.72336
2011-08-08 00:00:00 |    7.90000 |    8.15998 |    7.05500 |    7.79991 |  34042.2200 |   263570.1862 |    7.74245
2011-08-09 00:00:00 |    7.79996 |   12.10000 |    7.67100 |    9.99000 | 114472.7800 |  1112123.6628 |    9.71518
2011-08-10 00:00:00 |    9.95017 |   10.40001 |    9.50000 |    9.98000 |  24254.4500 |   242598.5874 |   10.00223
2011-08-11 00:00:00 |   10.08821 |   10.49590 |    8.45099 |    9.46248 |  58114.5600 |   550577.9226 |    9.47401
2011-08-12 00:00:00 |    9.46268 |    9.80000 |    8.91000 |    9.46051 |  41592.1200 |   387476.3491 |    9.31610
2011-08-13 00:00:00 |    9.47024 |   10.25041 |    9.28000 |   10.13100 |  29759.7600 |   291542.9768 |    9.79655
2011-08-14 00:00:00 |   10.13020 |   11.24000 |    9.62000 |   10.79570 |  44125.5000 |   468353.7933 |   10.61413
2011-08-15 00:00:00 |   10.79210 |   11.89000 |   10.72151 |   11.14979 |  38155.5400 |   431203.7702 |   11.30121
2011-08-16 00:00:00 |   11.15480 |   11.32000 |   10.81090 |   10.96409 |  15325.4400 |   169357.9126 |   11.05077
2011-08-17 00:00:00 |   10.92339 |   11.10000 |   10.66100 |   10.94555 |  22898.6900 |   249104.7731 |   10.87856
2011-08-18 00:00:00 |   10.97792 |   11.04999 |   10.81000 |   10.83001 |   8210.3800 |    89515.3100 |   10.90270
2011-08-19 00:00:00 |   10.83001 |   11.81000 |   10.83001 |   11.65000 |  33721.0500 |   384289.8067 |   11.39614
2011-08-20 00:00:00 |   11.65638 |   11.69001 |   11.40000 |   11.45300 |   9915.0000 |   113880.3189 |   11.48566
2011-08-21 00:00:00 |   11.45300 |   11.51000 |   11.31000 |   11.31125 |   8720.3500 |    99221.0143 |   11.37810
2011-08-22 00:00:00 |   11.31125 |   11.50100 |   10.51000 |   10.89500 |  36996.1400 |   407895.0222 |   11.02534
2011-08-23 00:00:00 |   10.90900 |   11.30000 |   10.80900 |   10.94001 |  12779.5100 |   141019.0814 |   11.03478
2011-08-24 00:00:00 |   10.94001 |   11.08300 |   10.83090 |   10.85060 |   7815.8300 |    85516.2005 |   10.94141
2011-08-25 00:00:00 |   10.85060 |   10.89100 |    9.10000 |    9.65702 |  55485.3900 |   555232.3104 |   10.00682
2011-08-26 00:00:00 |    9.65702 |    9.88900 |    7.64200 |    8.17939 |  83004.3700 |   718309.8575 |    8.65388
2011-08-27 00:00:00 |    8.17939 |    9.11000 |    8.12082 |    8.59020 |  21998.7900 |   189777.4017 |    8.62672
2011-08-28 00:00:00 |    8.59110 |    9.48110 |    8.44758 |    9.07011 |  24155.2800 |   216706.9205 |    8.97141
2011-08-29 00:00:00 |    9.07021 |    9.27027 |    8.65000 |    8.96900 |  21651.2800 |   193411.5338 |    8.93303
2011-08-30 00:00:00 |    8.96900 |    9.00000 |    8.55000 |    8.79134 |  11773.8200 |   103338.7004 |    8.77699
2011-08-31 00:00:00 |    8.79000 |    8.79000 |    8.01001 |    8.19951 |  19648.2400 |   164091.6869 |    8.35147
2011-09-01 00:00:00 |    8.19951 |    8.35994 |    8.10000 |    8.21000 |  11903.5300 |    97874.2757 |    8.22229
2011-09-02 00:00:00 |    8.25000 |    8.71380 |    8.23000 |    8.64000 |  16814.5500 |   141975.3344 |    8.44360
2011-09-03 00:00:00 |    8.60000 |    8.69000 |    8.36307 |    8.48000 |   6944.9900 |    59247.5013 |    8.53097
2011-09-04 00:00:00 |    8.46320 |    8.49000 |    7.85000 |    8.17798 |  19673.4900 |   160817.7962 |    8.17434
2011-09-05 00:00:00 |    8.12796 |    8.19142 |    7.25000 |    7.61101 |  30798.7500 |   234672.9236 |    7.61956
2011-09-06 00:00:00 |    7.61101 |    7.65713 |    6.12200 |    6.86280 |  82496.0500 |   555289.1622 |    6.73110
2011-09-07 00:00:00 |    6.86280 |    7.59916 |    6.53001 |    7.18640 |  49642.1000 |   348836.5260 |    7.02703
2011-09-08 00:00:00 |    7.19786 |    7.19786 |    6.51235 |    6.53000 |  31886.3300 |   216888.9035 |    6.80194
2011-09-09 00:00:00 |    6.52990 |    6.57686 |    4.18000 |    5.03000 | 217433.2900 |  1154614.2566 |    5.31020
2011-09-10 00:00:00 |    5.01900 |    5.49000 |    4.63000 |    4.77390 |  44484.5300 |   223562.7885 |    5.02563
2011-09-11 00:00:00 |    4.77390 |    7.40000 |    4.60000 |    5.86435 | 143792.5800 |   873010.7668 |    6.07132
2011-09-12 00:00:00 |    5.94000 |    6.58212 |    5.41210 |    6.07800 |  63864.0400 |   385739.4402 |    6.04001
2011-09-13 00:00:00 |    6.05000 |    6.08500 |    5.70000 |    5.80000 |  23759.2800 |   138683.8677 |    5.83704
2011-09-14 00:00:00 |    5.81990 |    5.84731 |    5.32488 |    5.61932 |  43768.2600 |   243197.8990 |    5.55649
2011-09-15 00:00:00 |    5.61932 |    5.61932 |    4.44000 |    4.84000 |  86220.9200 |   429502.6153 |    4.98142
2011-09-16 00:00:00 |    4.84000 |    4.99000 |    4.61000 |    4.82000 |  31651.0900 |   152408.8607 |    4.81528
2011-09-17 00:00:00 |    4.82000 |    4.93000 |    4.70000 |    4.77000 |  20303.0800 |    97582.4904 |    4.80629
2011-09-18 00:00:00 |    4.76040 |    5.60000 |    4.72134 |    5.20000 |  44623.9000 |   229468.5885 |    5.14228
2011-09-19 00:00:00 |    5.20210 |    5.64399 |    4.90000 |    5.46001 |  49836.7900 |   263597.7464 |    5.28922
2011-09-20 00:00:00 |    5.46203 |    6.79500 |    5.45110 |    6.11191 | 116750.9800 |   713430.2135 |    6.11070
2011-09-21 00:00:00 |    6.11191 |    6.28664 |    5.06000 |    5.61140 |  68164.4700 |   383918.6545 |    5.63224
2011-09-22 00:00:00 |    5.64335 |    5.83001 |    5.29000 |    5.42781 |  31651.0000 |   175258.5502 |    5.53722
2011-09-23 00:00:00 |    5.43000 |    5.70653 |    5.41450 |    5.54514 |  55667.9800 |   312414.8272 |    5.61211
2011-09-24 00:00:00 |    5.54514 |    5.64100 |    5.32010 |    5.46829 |  17944.2300 |    97847.5534 |    5.45287
2011-09-25 00:00:00 |    5.44406 |    5.49000 |    5.32199 |    5.33000 |   9487.2600 |    51288.1276 |    5.40600
2011-09-26 00:00:00 |    5.32999 |    5.40000 |    4.72100 |    4.86969 |  56072.3900 |   277987.2843 |    4.95765
2011-09-27 00:00:00 |    4.86969 |    5.13018 |    4.78100 |    4.91560 |  24645.3700 |   121363.6600 |    4.92440
2011-09-28 00:00:00 |    4.91563 |    4.96900 |    4.62500 |    4.77247 |  30625.2100 |   146110.7331 |    4.77093
2011-09-29 00:00:00 |    4.77985 |    4.80000 |    4.67420 |    4.77935 |  14092.8900 |    66817.4919 |    4.74122
2011-09-30 00:00:00 |    4.75670 |    5.35000 |    4.74300 |    5.14009 |  41459.0700 |   208038.7111 |    5.01793
2011-10-01 00:00:00 |    5.16699 |    5.24919 |    4.86125 |    5.03241 |  23460.7400 |   118531.6351 |    5.05234
2011-10-02 00:00:00 |    5.03241 |    5.10000 |    4.91000 |    5.02701 |  10457.3100 |    52128.1218 |    4.98485
2011-10-03 00:00:00 |    5.02701 |    5.03990 |    4.88889 |    5.02401 |  17289.2500 |    85880.8915 |    4.96730
2011-10-04 00:00:00 |    5.02401 |    5.02500 |    4.91930 |    4.96000 |  15793.4400 |    78377.7888 |    4.96268
2011-10-05 00:00:00 |    4.96000 |    5.02500 |    4.83120 |    4.87000 |  17586.4600 |    86107.5289 |    4.89624
2011-10-06 00:00:00 |    4.87002 |    4.90000 |    4.49890 |    4.73443 |  54773.4900 |   256723.3476 |    4.68700
2011-10-07 00:00:00 |    4.74688 |    4.79580 |    3.78190 |    4.27280 |  97547.3500 |   418394.2408 |    4.28914
2011-10-08 00:00:00 |    4.30281 |    4.33990 |    3.82500 |    4.00753 |  39611.9400 |   159656.3203 |    4.03051
2011-10-09 00:00:00 |    4.00757 |    4.38900 |    4.00757 |    4.10288 |  37920.0600 |   158762.1904 |    4.18676
2011-10-10 00:00:00 |    4.10000 |    4.20000 |    4.01040 |    4.10000 |  16858.2400 |    69188.5771 |    4.10414
2011-10-11 00:00:00 |    4.06084 |    4.10001 |    3.84962 |    3.93080 |  41104.0800 |   162268.6318 |    3.94775
2011-10-12 00:00:00 |    3.92982 |    4.45000 |    3.90100 |    4.15000 |  69399.5300 |   282490.0929 |    4.07049
2011-10-13 00:00:00 |    4.16000 |    4.20000 |    4.00200 |    4.04615 |  19706.1700 |    80377.3291 |    4.07879
2011-10-14 00:00:00 |    4.05644 |    4.11455 |    3.94810 |    3.98791 |  20054.5500 |    80464.0688 |    4.01226
2011-10-15 00:00:00 |    3.98730 |    4.05000 |    3.70888 |    3.84214 |  42092.4200 |   163851.4796 |    3.89266
2011-10-16 00:00:00 |    3.84214 |    3.89750 |    3.40000 |    3.55701 |  36200.8800 |   131714.0058 |    3.63842
2011-10-17 00:00:00 |    3.55711 |    3.74000 |    2.26000 |    2.55998 | 207426.6600 |   591902.3456 |    2.85355
2011-10-18 00:00:00 |    2.54127 |    2.90000 |    2.31000 |    2.41901 |  87859.0900 |   229826.2006 |    2.61585
2011-10-19 00:00:00 |    2.41901 |    2.53600 |    2.04010 |    2.27000 | 101864.8500 |   232325.2007 |    2.28072
2011-10-20 00:00:00 |    2.25031 |    2.39082 |    2.22000 |    2.34801 |  48859.4800 |   113046.1789 |    2.31370
2011-10-21 00:00:00 |    2.35000 |    2.72002 |    2.32699 |    2.57000 |  72971.1100 |   185287.5128 |    2.53919
2011-10-22 00:00:00 |    2.57562 |    3.30000 |    2.55150 |    3.15880 | 120163.9100 |   361118.9856 |    3.00522
2011-10-23 00:00:00 |    3.12002 |    3.20000 |    2.95000 |    3.17000 |  37044.2900 |   114141.2368 |    3.08121
2011-10-24 00:00:00 |    3.12700 |    3.19480 |    2.48100 |    2.54500 |  92232.4300 |   258830.0237 |    2.80628
2011-10-25 00:00:00 |    2.52300 |    3.04000 |    2.44034 |    2.77000 | 101412.1100 |   278159.2200 |    2.74286
2011-10-26 00:00:00 |    2.77000 |    2.84850 |    2.65020 |    2.77302 |  29400.7400 |    80877.0256 |    2.75085
2011-10-27 00:00:00 |    2.77300 |    3.09000 |    2.73110 |    3.04001 |  58696.1000 |   171312.1983 |    2.91863
2011-10-28 00:00:00 |    3.04001 |    3.25500 |    2.90501 |    3.18999 |  52365.1900 |   162799.1865 |    3.10892
2011-10-29 00:00:00 |    3.18431 |    3.82717 |    3.14000 |    3.58113 |  79542.9000 |   281958.1039 |    3.54473
2011-10-30 00:00:00 |    3.58103 |    3.65026 |    3.20000 |    3.27000 |  50686.7300 |   171428.0964 |    3.38211
2011-10-31 00:00:00 |    3.27500 |    3.31589 |    3.06600 |    3.24801 |  30980.5200 |    98715.7093 |    3.18638
2011-11-01 00:00:00 |    3.25617 |    3.35000 |    3.07001 |    3.15000 |  37893.4700 |   120727.8376 |    3.18598
2011-11-02 00:00:00 |    3.15009 |    3.44000 |    3.14100 |    3.25429 |  32311.0500 |   104522.0463 |    3.23487
2011-11-03 00:00:00 |    3.25240 |    3.28000 |    3.10000 |    3.15200 |  24520.6500 |    78756.8949 |    3.21186
2011-11-04 00:00:00 |    3.16960 |    3.21000 |    3.01111 |    3.10900 |  39513.1300 |   123573.7579 |    3.12741
2011-11-05 00:00:00 |    3.10900 |    3.14999 |    2.85000 |    2.97002 |  52964.4800 |   159571.9150 |    3.01281
2011-11-06 00:00:00 |    2.97002 |    2.99990 |    2.92000 |    2.95959 |  17232.2700 |    51037.1587 |    2.96172
2011-11-07 00:00:00 |    2.95913 |    3.03248 |    2.95000 |    3.00677 |  23992.2300 |    71961.0951 |    2.99935
2011-11-08 00:00:00 |    3.00677 |    3.21000 |    3.00579 |    3.03501 |  60336.6700 |   186440.3103 |    3.09000
2011-11-09 00:00:00 |    3.07100 |    3.11000 |    2.88655 |    2.95001 |  52195.1100 |   156655.2714 |    3.00134
2011-11-10 00:00:00 |    2.95001 |    2.96900 |    2.80011 |    2.83993 |  33928.7600 |    97395.5592 |    2.87059
2011-11-11 00:00:00 |    2.84010 |    3.10998 |    2.82300 |    3.08001 |  44853.1700 |   133312.1433 |    2.97219
2011-11-12 00:00:00 |    3.08001 |    3.11000 |    3.01000 |    3.03099 |  20383.2600 |    62326.0979 |    3.05771
2011-11-13 00:00:00 |    3.03097 |    3.04998 |    2.95100 |    2.99686 |   9625.0000 |    28887.9938 |    3.00135
2011-11-14 00:00:00 |    2.99573 |    2.99573 |    2.09995 |    2.22000 | 382186.8300 |   957695.2242 |    2.50583
2011-11-15 00:00:00 |    2.21990 |    2.49000 |    2.11000 |    2.32896 |  76420.8800 |   175521.1846 |    2.29677
2011-11-16 00:00:00 |    2.33000 |    2.60031 |    2.30100 |    2.56035 |  44208.8500 |   108654.7432 |    2.45776
2011-11-17 00:00:00 |    2.56000 |    2.58852 |    1.99400 |    2.25000 | 117276.7500 |   261040.4540 |    2.22585
2011-11-18 00:00:00 |    2.25938 |    2.38998 |    2.00000 |    2.04999 |  98135.5900 |   210124.9812 |    2.14117
2011-11-19 00:00:00 |    2.05069 |    2.26000 |    1.99998 |    2.19585 |  78301.1600 |   169806.2446 |    2.16863
2011-11-20 00:00:00 |    2.19940 |    2.49900 |    2.15000 |    2.20000 |  79731.0400 |   182015.5993 |    2.28287
2011-11-21 00:00:00 |    2.20000 |    2.31125 |    2.17000 |    2.29400 |  41727.0800 |    93197.4332 |    2.23350
2011-11-22 00:00:00 |    2.28797 |    2.35000 |    2.25000 |    2.32890 |  34208.3700 |    78934.4454 |    2.30746
2011-11-23 00:00:00 |    2.32889 |    2.38000 |    2.27000 |    2.33209 |  39998.1900 |    92955.3936 |    2.32399
2011-11-24 00:00:00 |    2.33209 |    2.56000 |    2.30526 |    2.43210 |  87264.6000 |   211558.1877 |    2.42433
2011-11-25 00:00:00 |    2.43900 |    2.52779 |    2.37400 |    2.50612 |  44404.7000 |   109592.1317 |    2.46803
2011-11-26 00:00:00 |    2.46606 |    2.53125 |    2.41041 |    2.47003 |  36118.5300 |    89621.9920 |    2.48133
2011-11-27 00:00:00 |    2.47010 |    2.49000 |    2.42331 |    2.47991 |  22727.0600 |    55832.6592 |    2.45666
2011-11-28 00:00:00 |    2.47991 |    2.55000 |    2.44000 |    2.55000 |  41261.7400 |   103408.9349 |    2.50617
2011-11-29 00:00:00 |    2.54998 |    2.98100 |    2.54028 |    2.75019 | 180531.0800 |   503909.1824 |    2.79126
2011-11-30 00:00:00 |    2.75009 |    3.09000 |    2.73225 |    2.97010 | 120145.3400 |   349862.0286 |    2.91199
2011-12-01 00:00:00 |    2.99000 |    3.14000 |    2.92894 |    3.06000 |  63864.0900 |   195016.0239 |    3.05361
2011-12-02 00:00:00 |    3.05800 |    3.13800 |    3.03498 |    3.11510 |  57494.9000 |   178018.0092 |    3.09624
2011-12-03 00:00:00 |    3.11228 |    3.12500 |    2.75000 |    2.79400 | 123022.0900 |   360981.2582 |    2.93428
2011-12-04 00:00:00 |    2.79200 |    2.89998 |    2.61000 |    2.82809 |  95222.4700 |   261745.6211 |    2.74878
2011-12-05 00:00:00 |    2.82806 |    2.93000 |    2.78070 |    2.87980 |  30884.9800 |    88678.4988 |    2.87125
2011-12-06 00:00:00 |    2.88000 |    3.05000 |    2.87010 |    3.03000 |  55599.9800 |   165517.8045 |    2.97694
2011-12-07 00:00:00 |    3.02700 |    3.08200 |    2.93241 |    2.99001 |  58122.1900 |   174201.5030 |    2.99716
2011-12-08 00:00:00 |    2.98996 |    3.00634 |    2.88421 |    2.98000 |  39933.6900 |   117824.3523 |    2.95050
2011-12-09 00:00:00 |    2.98000 |    3.03900 |    2.93471 |    2.96999 |  34385.4400 |   102810.7463 |    2.98995
2011-12-10 00:00:00 |    2.96999 |    3.13320 |    2.93471 |    3.05000 |  74305.7200 |   225642.6938 |    3.03668
2011-12-11 00:00:00 |    3.06000 |    3.38000 |    2.99000 |    3.25110 | 108223.2700 |   346452.9898 |    3.20128
2011-12-12 00:00:00 |    3.25001 |    3.29010 |    3.08414 |    3.13500 |  39900.0000 |   126940.2540 |    3.18146
2011-12-13 00:00:00 |    3.17321 |    3.25000 |    3.14100 |    3.24990 |  32658.5400 |   104930.9093 |    3.21297
2011-12-14 00:00:00 |    3.22900 |    3.24805 |    2.99401 |    3.15000 |  72477.6900 |   225975.2905 |    3.11786
2011-12-15 00:00:00 |    3.13921 |    3.21445 |    3.11001 |    3.20000 |  30094.2300 |    95417.3675 |    3.17062
2011-12-16 00:00:00 |    3.19590 |    3.22000 |    3.15000 |    3.20000 |  29868.6300 |    95114.8601 |    3.18444
2011-12-17 00:00:00 |    3.20000 |    3.22990 |    3.15526 |    3.20010 |  16479.9600 |    52586.2340 |    3.19092
2011-12-18 00:00:00 |    3.18191 |    3.21890 |    3.17510 |    3.19300 |  10793.7200 |    34542.6024 |    3.20025
2011-12-19 00:00:00 |    3.19300 |    3.70036 |    3.18933 |    3.52020 | 139986.9700 |   476965.0041 |    3.40721
2011-12-20 00:00:00 |    3.52020 |    4.50000 |    3.48300 |    3.95000 | 186409.9500 |   739231.0259 |    3.96562
2011-12-21 00:00:00 |    3.92000 |    4.04000 |    3.81000 |    3.89000 |  48793.6900 |   191659.1746 |    3.92795
2011-12-22 00:00:00 |    3.87530 |    3.99199 |    3.50900 |    3.89010 |  57206.3200 |   216559.1009 |    3.78558
2011-12-23 00:00:00 |    3.89009 |    3.95000 |    3.81500 |    3.94678 |  20496.5400 |    80030.5851 |    3.90459
2011-12-24 00:00:00 |    3.94678 |    3.96900 |    3.85500 |    3.94000 |  14933.5900 |    58567.8973 |    3.92189
2011-12-25 00:00:00 |    3.94000 |    4.38970 |    3.78070 |    4.22500 |  80800.4400 |   334511.3976 |    4.13997
2011-12-26 00:00:00 |    4.22500 |    4.31259 |    3.81000 |    4.01800 |  88825.7500 |   358539.8103 |    4.03644
2011-12-27 00:00:00 |    4.01800 |    4.09980 |    3.96200 |    4.06997 |  30159.4600 |   121501.3053 |    4.02863
2011-12-28 00:00:00 |    4.07000 |    4.25000 |    3.99000 |    4.18552 |  33837.2200 |   140029.5826 |    4.13833
2011-12-29 00:00:00 |    4.20000 |    4.33000 |    4.11600 |    4.16600 |  53069.2900 |   223709.8771 |    4.21543
2011-12-30 00:00:00 |    4.16600 |    4.30000 |    4.06334 |    4.24800 |  41068.6000 |   172118.9133 |    4.19101
2011-12-31 00:00:00 |    4.24810 |    4.99500 |    4.20000 |    4.72202 | 129730.7200 |   596239.7945 |    4.59598
2012-01-01 00:00:00 |    4.70785 |    5.49990 |    4.61500 |    5.26766 | 108509.2300 |   553045.5031 |    5.09676
2012-01-02 00:00:00 |    5.26346 |    5.47000 |    4.80000 |    5.21678 |  69150.9300 |   360357.2519 |    5.21117
2012-01-03 00:00:00 |    5.21588 |    5.29000 |    4.65000 |    4.88080 | 125170.2500 |   619170.9138 |    4.94663
2012-01-04 00:00:00 |    4.88080 |    5.70000 |    4.75100 |    5.57383 | 131170.8600 |   688717.8473 |    5.25054
2012-01-05 00:00:00 |    5.57402 |    7.22000 |    5.57401 |    6.94760 | 182328.1900 |  1130622.5760 |    6.20103
2012-01-06 00:00:00 |    6.94758 |    7.21000 |    6.12610 |    6.69693 | 218077.4800 |  1481328.3561 |    6.79267
2012-01-07 00:00:00 |    6.69683 |    7.01556 |    6.38000 |    6.81000 |  48387.5800 |   325054.2139 |    6.71772
2012-01-08 00:00:00 |    6.78660 |    7.20000 |    6.73357 |    7.11358 |  57193.5300 |   403151.4736 |    7.04890
2012-01-09 00:00:00 |    7.08362 |    7.19100 |    5.81000 |    6.32570 | 148406.8500 |   960593.0180 |    6.47270
2012-01-10 00:00:00 |    6.32687 |    6.89000 |    6.00100 |    6.36000 | 110210.2500 |   705056.8491 |    6.39738
2012-01-11 00:00:00 |    6.44904 |    7.13800 |    6.41266 |    6.90000 |  99442.0700 |   677643.0139 |    6.81445
2012-01-12 00:00:00 |    6.90000 |    6.99700 |    6.33700 |    6.79999 | 140116.5200 |   944165.3619 |    6.73843
2012-01-13 00:00:00 |    6.78211 |    6.80400 |    6.40000 |    6.41000 |  60228.7700 |   398312.1292 |    6.61332
2012-01-14 00:00:00 |    6.42000 |    6.95039 |    6.22010 |    6.75001 | 141896.3200 |   935191.8193 |    6.59067
2012-01-15 00:00:00 |    6.74991 |    7.08000 |    6.74115 |    7.00177 |  62233.3300 |   429700.6067 |    6.90467
2012-01-16 00:00:00 |    7.00177 |    7.18888 |    6.51100 |    6.68254 | 122666.5700 |   837414.0067 |    6.82675
2012-01-17 00:00:00 |    6.67479 |    6.95000 |    4.64000 |    5.59998 | 213409.8000 |  1288538.4950 |    6.03786
2012-01-18 00:00:00 |    5.55030 |    6.95000 |    5.09999 |    5.92000 | 226680.9700 |  1354754.2836 |    5.97648
2012-01-19 00:00:00 |    5.91998 |    6.36077 |    5.87284 |    6.35979 | 114820.4500 |   709705.2014 |    6.18100
2012-01-20 00:00:00 |    6.35200 |    6.58000 |    6.25800 |    6.48979 |  66786.4800 |   429803.7242 |    6.43549
2012-01-21 00:00:00 |    6.49790 |    6.54800 |    6.10000 |    6.18000 |  64761.6900 |   407116.5928 |    6.28638
2012-01-22 00:00:00 |    6.18409 |    6.45485 |    6.10000 |    6.30970 |  44890.6500 |   282233.8012 |    6.28714
2012-01-23 00:00:00 |    6.30960 |    6.38900 |    6.21200 |    6.35600 |  17693.0500 |   111630.5834 |    6.30929
2012-01-24 00:00:00 |    6.35600 |    6.39397 |    6.21900 |    6.28978 |  35663.0800 |   224665.6352 |    6.29967
2012-01-25 00:00:00 |    6.28958 |    6.32200 |    5.50200 |    5.75000 | 133115.2500 |   782053.4249 |    5.87501
2012-01-26 00:00:00 |    5.80000 |    5.92000 |    5.30000 |    5.34000 | 123954.1100 |   692624.5782 |    5.58775
2012-01-27 00:00:00 |    5.34999 |    5.51000 |    5.05000 |    5.29199 | 115567.8300 |   611581.4893 |    5.29197
2012-01-28 00:00:00 |    5.29199 |    5.76000 |    5.26000 |    5.62667 |  89708.0200 |   499881.7940 |    5.57232
2012-01-29 00:00:00 |    5.62572 |    5.69999 |    5.32766 |    5.38090 |  46430.4500 |   254456.9739 |    5.48039
2012-01-30 00:00:00 |    5.38000 |    5.60000 |    5.36694 |    5.49048 |  42303.1400 |   233179.5610 |    5.51211
2012-01-31 00:00:00 |    5.49096 |    5.65000 |    5.42600 |    5.48379 |  48296.6600 |   267099.3655 |    5.53039
2012-02-01 00:00:00 |    5.53423 |    6.20000 |    5.46780 |    6.07561 | 115523.9600 |   672632.4809 |    5.82245
2012-02-02 00:00:00 |    6.06870 |    6.19900 |    5.82300 |    6.10000 |  54546.2700 |   328716.5506 |    6.02638
2012-02-03 00:00:00 |    6.10000 |    6.14010 |    5.71872 |    5.95930 |  59279.8500 |   350818.7451 |    5.91801
2012-02-04 00:00:00 |    5.96000 |    5.98700 |    5.84000 |    5.87343 |  20619.6000 |   122071.5373 |    5.92017
2012-02-05 00:00:00 |    5.87352 |    5.88480 |    5.45000 |    5.68881 | 120336.0200 |   683010.4025 |    5.67586
2012-02-06 00:00:00 |    5.65900 |    5.72000 |    5.45000 |    5.45345 |  90258.8400 |   500693.7657 |    5.54731
2012-02-07 00:00:00 |    5.48299 |    5.78000 |    5.45000 |    5.69000 |  72748.3600 |   408854.5130 |    5.62012
2012-02-08 00:00:00 |    5.69000 |    5.84940 |    5.30000 |    5.59998 | 237943.1200 |  1342008.7145 |    5.64004
2012-02-09 00:00:00 |    5.59998 |    5.91502 |    5.50000 |    5.83000 |  89946.1200 |   516915.8543 |    5.74695
2012-02-10 00:00:00 |    5.83000 |    5.98500 |    5.80119 |    5.91260 |  39304.9100 |   230967.8357 |    5.87631
2012-02-11 00:00:00 |    5.90665 |    6.00000 |    5.54100 |    5.60050 |  69711.2900 |   397688.2701 |    5.70479
2012-02-12 00:00:00 |    5.63000 |    5.85000 |    5.43000 |    5.51468 |  81917.1600 |   459004.7843 |    5.60328
2012-02-13 00:00:00 |    5.51468 |    5.72000 |    5.20000 |    5.26000 | 170210.5900 |   909499.8624 |    5.34338
2012-02-14 00:00:00 |    5.26000 |    5.45126 |    4.21211 |    4.46292 | 297572.0200 |  1399442.5257 |    4.70287
2012-02-15 00:00:00 |    4.46302 |    4.88000 |    4.20010 |    4.32510 | 161800.5600 |   741638.7548 |    4.58366
2012-02-16 00:00:00 |    4.30520 |    4.44400 |    3.87800 |    4.27390 | 166594.5200 |   697817.7978 |    4.18872
2012-02-17 00:00:00 |    4.24185 |    4.76998 |    4.22810 |    4.41000 | 135949.4100 |   606244.6420 |    4.45934
2012-02-18 00:00:00 |    4.39175 |    4.49675 |    4.12000 |    4.22201 |  70406.1700 |   300903.2975 |    4.27382
2012-02-19 00:00:00 |    4.22201 |    4.52000 |    4.18100 |    4.38669 |  62365.4100 |   271300.1356 |    4.35017
2012-02-20 00:00:00 |    4.36102 |    4.47000 |    4.29017 |    4.36146 |  37299.1300 |   162939.7574 |    4.36846
2012-02-21 00:00:00 |    4.37896 |    4.39750 |    4.21200 |    4.27200 |  51784.8300 |   222970.9782 |    4.30572
2012-02-22 00:00:00 |    4.27200 |    4.54000 |    4.27102 |    4.42474 | 103836.7900 |   460670.8805 |    4.43649
2012-02-23 00:00:00 |    4.45500 |    5.19778 |    4.42000 |    5.01500 | 164308.4700 |   792556.6928 |    4.82359
2012-02-24 00:00:00 |    5.01499 |    5.10000 |    4.82500 |    5.02880 |  89828.0500 |   446897.2436 |    4.97503
2012-02-25 00:00:00 |    5.02879 |    5.07000 |    4.65000 |    4.77302 |  86163.6000 |   420212.9841 |    4.87692
2012-02-26 00:00:00 |    4.77303 |    5.10000 |    4.77303 |    4.92200 |  70034.6100 |   347092.9279 |    4.95602
2012-02-27 00:00:00 |    4.92200 |    4.99000 |    4.89000 |    4.95598 |  29371.6400 |   145288.8733 |    4.94657
2012-02-28 00:00:00 |    4.95000 |    5.00000 |    4.73500 |    4.86798 |  62691.0800 |   305074.8564 |    4.86632
2012-02-29 00:00:00 |    4.86798 |    4.90000 |    4.80000 |    4.86001 |  26539.2500 |   129089.8313 |    4.86411
2012-03-01 00:00:00 |    4.86000 |    4.98888 |    4.86000 |    4.92130 |  44183.6400 |   218150.9786 |    4.93737
2012-03-02 00:00:00 |    4.92130 |    4.95000 |    4.51000 |    4.70499 | 130764.7400 |   613272.2465 |    4.68989
2012-03-03 00:00:00 |    4.70500 |    4.77995 |    4.51000 |    4.61436 |  40075.0600 |   187646.6594 |    4.68238
2012-03-04 00:00:00 |    4.61439 |    4.94999 |    4.61200 |    4.82001 |  58826.1600 |   283142.6616 |    4.81321
2012-03-05 00:00:00 |    4.82003 |    5.05000 |    4.82001 |    4.98427 |  65828.1800 |   325526.9329 |    4.94510
2012-03-06 00:00:00 |    4.98880 |    5.07000 |    4.90000 |    4.99010 |  44532.2700 |   221579.2158 |    4.97570
2012-03-07 00:00:00 |    4.99010 |    5.05000 |    4.84000 |    4.93752 |  46167.5600 |   227645.7749 |    4.93086
2012-03-08 00:00:00 |    4.93752 |    5.00000 |    4.75510 |    4.93016 |  58089.4000 |   283094.0437 |    4.87342
2012-03-09 00:00:00 |    4.93044 |    4.94900 |    4.82100 |    4.86112 |  32723.0300 |   160227.9892 |    4.89649
2012-03-10 00:00:00 |    4.86113 |    4.91309 |    4.75300 |    4.83315 |  28070.7400 |   135426.1623 |    4.82446
2012-03-11 00:00:00 |    4.83316 |    4.99000 |    4.81110 |    4.91000 |  42442.9300 |   208576.8665 |    4.91429
2012-03-12 00:00:00 |    4.90891 |    4.95000 |    4.85610 |    4.89005 |  22048.1500 |   108198.8708 |    4.90739
2012-03-13 00:00:00 |    4.89006 |    5.41000 |    4.86511 |    5.27000 | 127325.0500 |   656673.8524 |    5.15746
2012-03-14 00:00:00 |    5.27185 |    5.45000 |    5.25173 |    5.38000 |  62889.7200 |   337721.5698 |    5.37006
2012-03-15 00:00:00 |    5.39298 |    5.44500 |    5.25501 |    5.32656 |  41077.6100 |   219063.6079 |    5.33292
2012-03-16 00:00:00 |    5.34790 |    5.40000 |    5.30000 |    5.34388 |  32718.7900 |   174983.0336 |    5.34809
2012-03-17 00:00:00 |    5.34388 |    5.39980 |    5.21212 |    5.21590 |  39100.2300 |   207915.4730 |    5.31750
2012-03-18 00:00:00 |    5.21600 |    5.34000 |    5.21100 |    5.27943 |  22857.0100 |   120310.1578 |    5.26360
2012-03-19 00:00:00 |    5.25530 |    5.30990 |    4.50000 |    4.69390 | 188889.0700 |   922721.2181 |    4.88499
2012-03-20 00:00:00 |    4.67216 |    4.89999 |    4.58778 |    4.83790 |  66343.8500 |   318065.0222 |    4.79419
2012-03-21 00:00:00 |    4.83692 |    4.87000 |    4.75000 |    4.81488 |  46436.8800 |   223605.6508 |    4.81526
2012-03-22 00:00:00 |    4.79439 |    4.88000 |    4.59768 |    4.70430 |  58069.9200 |   276226.9955 |    4.75680
2012-03-23 00:00:00 |    4.73593 |    4.79000 |    4.60000 |    4.68596 |  54129.9400 |   254329.5231 |    4.69850
2012-03-24 00:00:00 |    4.68607 |    4.72899 |    4.59595 |    4.67600 |  39068.5900 |   181738.0949 |    4.65177
2012-03-25 00:00:00 |    4.67600 |    4.68294 |    4.30000 |    4.55001 |  71556.2600 |   322035.3703 |    4.50045
2012-03-26 00:00:00 |    4.55001 |    4.73793 |    4.51588 |    4.61911 |  69838.0700 |   324896.4790 |    4.65214
2012-03-27 00:00:00 |    4.62500 |    4.84592 |    4.49000 |    4.81125 |  73431.7600 |   342921.9133 |    4.66994
2012-03-28 00:00:00 |    4.82400 |    4.83650 |    4.72102 |    4.78800 |  38017.1200 |   182050.6817 |    4.78865
2012-03-29 00:00:00 |    4.76102 |    4.86092 |    4.71001 |    4.80838 |  37974.7600 |   180963.4023 |    4.76536
2012-03-30 00:00:00 |    4.80840 |    4.88000 |    4.71699 |    4.86000 |  39071.8400 |   187496.3829 |    4.79876
2012-03-31 00:00:00 |    4.84800 |    4.95000 |    4.82011 |    4.90873 |  35529.0900 |   173670.8107 |    4.88813
2012-04-01 00:00:00 |    4.88002 |    4.92000 |    4.73000 |    4.82700 |  35950.6000 |   172377.7344 |    4.79485
2012-04-02 00:00:00 |    4.78207 |    5.08000 |    4.76000 |    4.97400 |  80663.9800 |   398480.8678 |    4.94001
2012-04-03 00:00:00 |    4.97400 |    4.99499 |    4.81000 |    4.95200 |  78481.2100 |   384710.1825 |    4.90194
2012-04-04 00:00:00 |    4.94960 |    4.97000 |    4.89000 |    4.91008 |  51040.8200 |   251784.8755 |    4.93301
2012-04-05 00:00:00 |    4.92469 |    4.93495 |    4.87000 |    4.91900 |  33807.1800 |   165880.3378 |    4.90666
2012-04-06 00:00:00 |    4.91890 |    4.98000 |    4.88001 |    4.94991 |  58211.4500 |   287735.1225 |    4.94293
2012-04-07 00:00:00 |    4.94991 |    4.95002 |    4.68715 |    4.68715 |  80945.7500 |   388784.0562 |    4.80302
2012-04-08 00:00:00 |    4.68717 |    4.80000 |    4.62000 |    4.79252 |  41972.7700 |   197917.1405 |    4.71537
2012-04-09 00:00:00 |    4.78990 |    4.87899 |    4.73155 |    4.87191 |  39243.6900 |   187709.2407 |    4.78317
2012-04-10 00:00:00 |    4.87178 |    4.90000 |    4.76391 |    4.83668 |  53101.7700 |   256671.1224 |    4.83357
2012-04-11 00:00:00 |    4.83641 |    4.98000 |    4.79111 |    4.92790 |  67035.8300 |   327827.3305 |    4.89033
2012-04-12 00:00:00 |    4.92770 |    4.94600 |    4.84272 |    4.91968 |  46368.6800 |   226872.2138 |    4.89279
2012-04-13 00:00:00 |    4.89102 |    4.94464 |    4.73001 |    4.93999 |  93111.8600 |   452385.8340 |    4.85852
2012-04-14 00:00:00 |    4.93989 |    5.03000 |    4.90001 |    4.95970 |  63887.7100 |   317995.9655 |    4.97742
2012-04-15 00:00:00 |    4.95970 |    4.98000 |    4.86000 |    4.96892 |  33343.9500 |   163921.5257 |    4.91608
2012-04-16 00:00:00 |    4.96900 |    4.97900 |    4.90988 |    4.93201 |  31159.5200 |   154236.1965 |    4.94989
2012-04-17 00:00:00 |    4.95914 |    5.02207 |    4.92500 |    4.97587 |  30645.7100 |   151984.0277 |    4.95939
2012-04-18 00:00:00 |    4.97587 |    5.17820 |    4.96000 |    5.11780 |  79130.2000 |   401659.3561 |    5.07593
2012-04-19 00:00:00 |    5.11760 |    5.19000 |    5.10000 |    5.13766 |  46675.1500 |   240310.7438 |    5.14858
2012-04-20 00:00:00 |    5.13755 |    5.48000 |    5.10103 |    5.35000 | 104068.9500 |   544263.9575 |    5.22984
2012-04-21 00:00:00 |    5.39771 |    5.47900 |    5.11000 |    5.26008 |  60922.2600 |   321118.7956 |    5.27096
2012-04-22 00:00:00 |    5.26000 |    5.32498 |    5.10100 |    5.20352 |  37109.4000 |   192195.8912 |    5.17917
2012-04-23 00:00:00 |    5.20406 |    5.21799 |    4.95999 |    4.95999 |  49367.9400 |   252978.6033 |    5.12435
2012-04-24 00:00:00 |    4.95999 |    5.20000 |    4.95200 |    5.09822 |  70989.7000 |   360126.4887 |    5.07294
2012-04-25 00:00:00 |    5.09998 |    5.18000 |    5.03575 |    5.13182 |  35642.7300 |   182736.7124 |    5.12690
2012-04-26 00:00:00 |    5.13183 |    5.17490 |    4.99000 |    5.09762 |  57360.7600 |   291333.5792 |    5.07897
2012-04-27 00:00:00 |    5.09762 |    5.12400 |    5.03210 |    5.10947 |  25868.3900 |   131461.8646 |    5.08195
2012-04-28 00:00:00 |    5.10000 |    5.10947 |    4.84634 |    4.97940 |  91591.4700 |   453939.2322 |    4.95613
2012-04-29 00:00:00 |    4.97890 |    5.01840 |    4.88000 |    4.90441 |  22226.6000 |   109718.0546 |    4.93634
2012-04-30 00:00:00 |    4.91380 |    5.00000 |    4.87003 |    4.94910 |  55767.5700 |   275744.9806 |    4.94454
2012-05-01 00:00:00 |    4.94910 |    5.00000 |    4.91602 |    5.00000 |  36680.8500 |   181986.5351 |    4.96135
2012-05-02 00:00:00 |    5.00000 |    5.17890 |    4.97000 |    5.07367 |  95960.1952 |   487922.0873 |    5.08463
2012-05-03 00:00:00 |    5.07359 |    5.18399 |    5.02000 |    5.13438 |  35416.5317 |   180404.0218 |    5.09378
2012-05-04 00:00:00 |    5.10926 |    5.15000 |    5.06700 |    5.06700 |  43616.9077 |   223145.8442 |    5.11604
2012-05-05 00:00:00 |    5.06713 |    5.11979 |    5.02933 |    5.07698 |  18831.6729 |    95483.7367 |    5.07038
2012-05-06 00:00:00 |    5.07738 |    5.09900 |    5.01379 |    5.04993 |  19285.1782 |    97399.9876 |    5.05051
2012-05-07 00:00:00 |    5.05000 |    5.09567 |    4.97111 |    5.06001 |  46129.6432 |   232511.3864 |    5.04039
2012-05-08 00:00:00 |    5.08734 |    5.09997 |    4.96005 |    5.04992 |  68095.8633 |   342258.6820 |    5.02613
2012-05-09 00:00:00 |    5.04982 |    5.09606 |    5.00002 |    5.04365 |  38840.8153 |   196234.2761 |    5.05227
2012-05-10 00:00:00 |    5.05960 |    5.12478 |    4.80302 |    4.85005 |  69801.1077 |   346239.3935 |    4.96037
2012-05-11 00:00:00 |    4.85039 |    4.99990 |    4.80122 |    4.95997 |  62925.3904 |   310093.8051 |    4.92796
2012-05-12 00:00:00 |    4.95001 |    4.99869 |    4.91498 |    4.94605 |  20793.9006 |   102978.6517 |    4.95235
2012-05-13 00:00:00 |    4.94976 |    4.99865 |    4.92009 |    4.93001 |  13982.2752 |    69355.5462 |    4.96025
2012-05-14 00:00:00 |    4.95078 |    5.03575 |    4.89989 |    5.00552 |  52559.6489 |   262263.9880 |    4.98984
2012-05-15 00:00:00 |    5.02223 |    5.03981 |    4.95090 |    5.03446 |  43866.5196 |   219566.6865 |    5.00534
2012-05-16 00:00:00 |    5.03796 |    5.13381 |    4.99985 |    5.08834 |  68862.8747 |   349244.1876 |    5.07159
2012-05-17 00:00:00 |    5.08822 |    5.09942 |    5.05115 |    5.09914 |  26405.6774 |   134147.4269 |    5.08025
2012-05-18 00:00:00 |    5.09913 |    5.12944 |    5.06120 |    5.11756 |  52094.9040 |   265811.1887 |    5.10244
2012-05-19 00:00:00 |    5.12403 |    5.14225 |    5.06979 |    5.09919 |  22913.1546 |   117082.2515 |    5.10983
2012-05-20 00:00:00 |    5.11714 |    5.14918 |    5.08485 |    5.08932 |  18471.6396 |    94523.4303 |    5.11722
2012-05-21 00:00:00 |    5.09922 |    5.12947 |    5.06162 |    5.09951 |  33191.6496 |   169137.5086 |    5.09578
2012-05-22 00:00:00 |    5.09895 |    5.11436 |    5.04880 |    5.09779 |  46023.1464 |   233915.0988 |    5.08255
2012-05-23 00:00:00 |    5.09734 |    5.16398 |    5.06431 |    5.13908 |  52135.2257 |   267397.3548 |    5.12892
2012-05-24 00:00:00 |    5.13857 |    5.14839 |    5.06958 |    5.11906 |  28435.7648 |   145568.2323 |    5.11920
2012-05-25 00:00:00 |    5.11850 |    5.14907 |    5.10159 |    5.14424 |  22649.9110 |   116213.2997 |    5.13085
2012-05-26 00:00:00 |    5.11489 |    5.14389 |    5.09930 |    5.10257 |  16264.4633 |    83303.8774 |    5.12183
2012-05-27 00:00:00 |    5.10252 |    5.14651 |    5.09792 |    5.13745 |  15426.3533 |    79043.3844 |    5.12392
2012-05-28 00:00:00 |    5.12882 |    5.15811 |    5.10906 |    5.13425 |  26914.7224 |   138190.9838 |    5.13440
2012-05-29 00:00:00 |    5.13821 |    5.15790 |    5.01335 |    5.14896 |  59747.2256 |   305397.7335 |    5.11150
2012-05-30 00:00:00 |    5.14780 |    5.17162 |    5.09918 |    5.13514 |  38878.4829 |   200006.7504 |    5.14441
2012-05-31 00:00:00 |    5.13515 |    5.19913 |    5.11175 |    5.17982 |  38360.6913 |   197989.9970 |    5.16127
2012-06-01 00:00:00 |    5.19865 |    5.27779 |    5.18045 |    5.27311 |  43317.2021 |   226893.7872 |    5.23796
2012-06-02 00:00:00 |    5.27234 |    5.27274 |    5.21187 |    5.24703 |  14674.1636 |    76926.6515 |    5.24232
2012-06-03 00:00:00 |    5.24595 |    5.25239 |    5.20457 |    5.20457 |  12234.4467 |    63915.1813 |    5.22420
2012-06-04 00:00:00 |    5.21850 |    5.27707 |    5.17852 |    5.26428 |  49381.7457 |   258315.0430 |    5.23098
2012-06-05 00:00:00 |    5.26407 |    5.49961 |    5.22340 |    5.43725 |  80660.5861 |   434645.0855 |    5.38857
2012-06-06 00:00:00 |    5.44373 |    5.49000 |    5.38864 |    5.45792 |  39014.3475 |   212321.3703 |    5.44214
2012-06-07 00:00:00 |    5.46544 |    5.59077 |    5.40956 |    5.58832 |  46012.8381 |   253124.9742 |    5.50118
2012-06-08 00:00:00 |    5.58573 |    5.65861 |    5.55527 |    5.63193 |  51408.8865 |   288857.8635 |    5.61883
2012-06-09 00:00:00 |    5.63129 |    5.69609 |    5.46217 |    5.55607 |  35327.7987 |   196725.7649 |    5.56858
2012-06-10 00:00:00 |    5.55895 |    5.57510 |    5.42636 |    5.46581 |  23159.5898 |   127234.4399 |    5.49381
2012-06-11 00:00:00 |    5.46892 |    5.59836 |    5.43066 |    5.57176 |  38131.6991 |   210130.1445 |    5.51064
2012-06-12 00:00:00 |    5.59359 |    5.75846 |    5.50169 |    5.70059 |  75050.1798 |   420762.5520 |    5.60642
2012-06-13 00:00:00 |    5.73236 |    5.96236 |    5.66296 |    5.92492 |  53953.6952 |   315983.1782 |    5.85656
2012-06-14 00:00:00 |    5.92454 |    5.97025 |    5.80689 |    5.95075 |  33072.4506 |   194961.1151 |    5.89497
2012-06-15 00:00:00 |    5.94932 |    6.57621 |    5.86213 |    6.49483 |  61529.0334 |   376631.4671 |    6.12120
2012-06-16 00:00:00 |    6.49393 |    6.59367 |    6.25149 |    6.40067 |  72988.8016 |   471565.9679 |    6.46080
2012-06-17 00:00:00 |    6.44598 |    6.52577 |    6.10462 |    6.16566 |  45396.6335 |   287367.5876 |    6.33015
2012-06-18 00:00:00 |    6.19487 |    6.35853 |    6.02633 |    6.29165 |  43581.1619 |   273053.5673 |    6.26540
2012-06-19 00:00:00 |    6.29625 |    6.52966 |    6.26948 |    6.49580 |  40640.6560 |   261854.2312 |    6.44316
2012-06-20 00:00:00 |    6.49092 |    6.70552 |    6.43492 |    6.66762 |  59148.6623 |   390751.5541 |    6.60626
2012-06-21 00:00:00 |    6.66918 |    6.79093 |    6.56752 |    6.67677 |  47698.1804 |   319265.8901 |    6.69346
2012-06-22 00:00:00 |    6.67666 |    6.78852 |    6.43219 |    6.55142 |  52038.1437 |   342669.1391 |    6.58496
2012-06-23 00:00:00 |    6.55247 |    6.64701 |    6.39378 |    6.43041 |  18434.7726 |   119818.8481 |    6.49961
2012-06-24 00:00:00 |    6.42127 |    6.46816 |    6.35000 |    6.35463 |  30872.1024 |   197852.9573 |    6.40879
2012-06-25 00:00:00 |    6.35002 |    6.43638 |    6.20722 |    6.30054 |  56844.2776 |   359040.3408 |    6.31621
2012-06-26 00:00:00 |    6.32280 |    6.46901 |    6.27713 |    6.41856 |  44142.5732 |   282516.2700 |    6.40009
2012-06-27 00:00:00 |    6.45387 |    6.65307 |    6.39386 |    6.63094 |  38833.7405 |   253522.7474 |    6.52841
2012-06-28 00:00:00 |    6.63030 |    6.65533 |    6.43710 |    6.59468 |  38739.5978 |   255263.0926 |    6.58920
2012-06-29 00:00:00 |    6.59432 |    6.67383 |    6.53631 |    6.63579 |  24311.9790 |   161089.7458 |    6.62594
2012-06-30 00:00:00 |    6.64209 |    6.68451 |    6.59049 |    6.68096 |  18359.7449 |   122259.6668 |    6.65912
2012-07-01 00:00:00 |    6.67949 |    6.68536 |    6.53334 |    6.61628 |  18217.6191 |   120244.7825 |    6.60047
2012-07-02 00:00:00 |    6.59407 |    6.74997 |    6.57085 |    6.74195 |  28687.5823 |   192328.4142 |    6.70424
2012-07-03 00:00:00 |    6.74138 |    6.74760 |    6.40000 |    6.44870 |  62496.0224 |   409162.6501 |    6.54702
2012-07-04 00:00:00 |    6.44867 |    6.55000 |    6.43842 |    6.50114 |  29457.9535 |   191637.8641 |    6.50547
2012-07-05 00:00:00 |    6.51132 |    6.75552 |    6.48614 |    6.66079 |  39561.2018 |   263212.1096 |    6.65329
2012-07-06 00:00:00 |    6.65916 |    6.70374 |    6.52832 |    6.64024 |  37563.5904 |   249558.0436 |    6.64362
2012-07-07 00:00:00 |    6.68603 |    6.85884 |    6.62024 |    6.76596 |  32886.9610 |   222654.2687 |    6.77029
2012-07-08 00:00:00 |    6.76751 |    6.85139 |    6.68427 |    6.78909 |  15725.7388 |   106792.1035 |    6.79091
2012-07-09 00:00:00 |    6.78833 |    7.08378 |    6.71417 |    7.00948 |  52812.5078 |   364275.4740 |    6.89752
2012-07-10 00:00:00 |    7.01067 |    7.23182 |    6.95848 |    7.18173 |  59675.2049 |   423848.3332 |    7.10259
2012-07-11 00:00:00 |    7.18107 |    7.24035 |    7.02123 |    7.14844 |  35487.9613 |   252148.4467 |    7.10518
2012-07-12 00:00:00 |    7.16680 |    7.85046 |    7.10000 |    7.73650 |  54661.6680 |   399098.5506 |    7.30125
2012-07-13 00:00:00 |    7.67314 |    7.79566 |    7.42664 |    7.65278 |  54925.4798 |   419021.7691 |    7.62891
2012-07-14 00:00:00 |    7.59673 |    7.65070 |    7.50290 |    7.54343 |  13434.2220 |   102077.8587 |    7.59835
2012-07-15 00:00:00 |    7.54347 |    7.67757 |    7.44137 |    7.61221 |  22378.2995 |   169723.1749 |    7.58427
2012-07-16 00:00:00 |    7.61343 |    8.58808 |    7.53327 |    8.46429 |  85758.8658 |   692708.4969 |    8.07740
2012-07-17 00:00:00 |    8.46374 |    9.36491 |    7.39012 |    8.75469 | 173251.4640 |  1444586.5711 |    8.33809
2012-07-18 00:00:00 |    8.74430 |    9.35275 |    8.47400 |    9.08938 |  86756.1174 |   782055.8570 |    9.01442
2012-07-19 00:00:00 |    9.10031 |    9.22717 |    8.80721 |    8.84907 |  39551.7636 |   359603.6231 |    9.09197
2012-07-20 00:00:00 |    8.84857 |    8.84857 |    7.66424 |    8.50443 | 124820.6975 |  1022963.9921 |    8.19547
2012-07-21 00:00:00 |    8.52001 |    9.54262 |    8.00781 |    8.82451 | 112509.0266 |   998787.3875 |    8.87740
2012-07-22 00:00:00 |    8.83428 |    8.93535 |    8.27707 |    8.41172 |  24244.5684 |   208897.9667 |    8.61628
2012-07-23 00:00:00 |    8.42958 |    9.13330 |    7.82295 |    8.47574 | 116422.8454 |   985063.3368 |    8.46108
2012-07-24 00:00:00 |    8.47637 |    8.83927 |    8.32082 |    8.60213 |  32498.6006 |   280556.2083 |    8.63287
2012-07-25 00:00:00 |    8.55793 |    8.84338 |    8.34075 |    8.76516 |  51017.1385 |   438152.1363 |    8.58833
2012-07-26 00:00:00 |    8.76440 |    8.88520 |    8.56662 |    8.86662 |  25361.1901 |   222409.2038 |    8.76967
2012-07-27 00:00:00 |    8.86818 |    8.94091 |    8.80184 |    8.88409 |  20767.4508 |   184692.4579 |    8.89336
2012-07-28 00:00:00 |    8.88375 |    8.94625 |    8.72625 |    8.88622 |  12760.8792 |   113047.2975 |    8.85890
2012-07-29 00:00:00 |    8.86485 |    8.86486 |    8.70000 |    8.71021 |   8886.6701 |    77916.2572 |    8.76777
2012-07-30 00:00:00 |    8.70779 |    9.11373 |    8.66131 |    9.07430 |  39447.1292 |   353013.9584 |    8.94904
2012-07-31 00:00:00 |    9.05937 |    9.40053 |    9.03963 |    9.33273 |  53187.8812 |   491689.7080 |    9.24439
2012-08-01 00:00:00 |    9.33238 |    9.61225 |    9.05790 |    9.52506 |  52017.2749 |   490252.8131 |    9.42481
2012-08-02 00:00:00 |    9.52760 |   10.87682 |    9.40892 |   10.50690 |  94742.1198 |   959789.6896 |   10.13055
2012-08-03 00:00:00 |   10.56590 |   11.35023 |   10.24767 |   10.92291 |  46148.5509 |   495320.7679 |   10.73318
2012-08-04 00:00:00 |   10.97445 |   11.27333 |   10.52251 |   10.85759 |  38538.4101 |   423828.5146 |   10.99756
2012-08-05 00:00:00 |   10.96931 |   11.19299 |   10.15881 |   10.82651 |  49516.0949 |   526028.0374 |   10.62337
2012-08-06 00:00:00 |   10.82561 |   11.13463 |   10.57853 |   10.85097 |  37916.0432 |   413154.5781 |   10.89656
2012-08-07 00:00:00 |   10.89590 |   11.03516 |   10.67045 |   11.00132 |  30202.0744 |   327694.4847 |   10.85007
2012-08-08 00:00:00 |   10.99952 |   11.11841 |   10.80693 |   11.03655 |  23118.2093 |   255012.4629 |   11.03081
2012-08-09 00:00:00 |   11.06985 |   12.14322 |   10.79708 |   11.04324 |  72812.6057 |   824530.9589 |   11.32401
2012-08-10 00:00:00 |   11.04293 |   11.57025 |   10.97727 |   11.36662 |  45436.7398 |   518169.2186 |   11.40419
2012-08-11 00:00:00 |   11.42452 |   11.53797 |   11.34588 |   11.47078 |  15302.6983 |   175977.1899 |   11.49975
2012-08-12 00:00:00 |   11.47626 |   11.74190 |   11.41612 |   11.58272 |  21254.2086 |   247301.5676 |   11.63542
2012-08-13 00:00:00 |   11.56002 |   12.02812 |   11.46311 |   11.99128 |  38203.4524 |   450228.6461 |   11.78503
2012-08-14 00:00:00 |   11.99369 |   12.32726 |   11.86791 |   12.20912 |  30605.5022 |   370106.7756 |   12.09282
2012-08-15 00:00:00 |   12.17056 |   13.23380 |   12.15122 |   13.17226 |  39432.1958 |   497164.8278 |   12.60809
2012-08-16 00:00:00 |   13.21377 |   13.72884 |   12.58232 |   13.47366 |  65297.1185 |   863677.5929 |   13.22689
2012-08-17 00:00:00 |   13.45673 |   15.73801 |   10.90120 |   11.89029 | 148690.2013 |  1973022.0034 |   13.26935
2012-08-18 00:00:00 |   12.09170 |   12.92791 |   11.05067 |   11.58620 |  58959.4688 |   699795.3002 |   11.86909
2012-08-19 00:00:00 |   11.67631 |   11.69989 |    7.41416 |    8.02073 | 158211.1802 |  1437386.1404 |    9.08524
2012-08-20 00:00:00 |    8.03158 |   10.44034 |    7.82762 |   10.08245 | 126134.0536 |  1201829.5237 |    9.52819
2012-08-21 00:00:00 |    9.96442 |   10.37484 |    9.63861 |   10.00946 |  47599.0989 |   477396.8139 |   10.02953
2012-08-22 00:00:00 |    9.94216 |   10.32074 |    9.63603 |    9.86223 |  46046.9747 |   455237.7934 |    9.88638
2012-08-23 00:00:00 |    9.80817 |   10.22796 |    9.73255 |   10.07059 |  36432.6000 |   364232.1390 |    9.99742
2012-08-24 00:00:00 |   10.07387 |   10.57823 |    9.84380 |   10.51424 |  59298.0887 |   608465.6879 |   10.26113
2012-08-25 00:00:00 |   10.54324 |   10.60866 |   10.17729 |   10.54135 |  25227.5435 |   263591.4865 |   10.44856
2012-08-26 00:00:00 |   10.58848 |   10.61946 |   10.35154 |   10.49481 |  16762.8508 |   176797.2615 |   10.54697
2012-08-27 00:00:00 |   10.48093 |   12.06430 |   10.45310 |   10.88378 | 108571.7839 |  1213647.5507 |   11.17830
2012-08-28 00:00:00 |   10.93629 |   11.20999 |   10.55136 |   10.96371 |  34366.9098 |   374671.6531 |   10.90210
2012-08-29 00:00:00 |   10.95805 |   11.10034 |   10.52596 |   10.86204 |  34061.7284 |   369201.6988 |   10.83919
2012-08-30 00:00:00 |   10.80647 |   10.92306 |   10.56343 |   10.72539 |  18941.4440 |   203824.5480 |   10.76077
2012-08-31 00:00:00 |   10.72468 |   10.81676 |    9.67236 |   10.16000 |  41067.1336 |   418401.3190 |   10.18823
2012-09-01 00:00:00 |   10.17088 |   10.25824 |    9.80710 |    9.94229 |  13893.1446 |   138930.8047 |    9.99995
2012-09-02 00:00:00 |   10.02962 |   10.28140 |    9.62222 |   10.19390 |  15019.5837 |   150941.1421 |   10.04962
2012-09-03 00:00:00 |   10.19285 |   10.57479 |   10.02933 |   10.53858 |  13594.2761 |   140681.8792 |   10.34861
2012-09-04 00:00:00 |   10.45613 |   10.51696 |   10.14565 |   10.37397 |  20875.0332 |   215127.0607 |   10.30547
2012-09-05 00:00:00 |   10.38264 |   11.09077 |   10.19894 |   10.99544 |  34842.7401 |   374407.8144 |   10.74565
2012-09-06 00:00:00 |   10.95542 |   11.22758 |   10.65783 |   11.10922 |  38628.1049 |   422335.0791 |   10.93336
2012-09-07 00:00:00 |   11.12152 |   11.16033 |   10.89823 |   11.01355 |  20100.8337 |   223071.9375 |   11.09765
2012-09-08 00:00:00 |   11.04401 |   11.12724 |   10.55240 |   11.00637 |  13784.1554 |   151250.4097 |   10.97277
2012-09-09 00:00:00 |   11.01297 |   11.09526 |   10.88540 |   11.00148 |   8100.2126 |    89387.3577 |   11.03519
2012-09-10 00:00:00 |   10.94034 |   11.13952 |   10.81147 |   11.06691 |  23639.6523 |   260930.4966 |   11.03783
2012-09-11 00:00:00 |   11.05572 |   11.20296 |   10.64179 |   11.19288 |  36420.3554 |   403941.7542 |   11.09110
2012-09-12 00:00:00 |   11.19122 |   11.27000 |   10.76560 |   11.25694 |  31644.8602 |   354403.5366 |   11.19940
2012-09-13 00:00:00 |   11.20011 |   11.40920 |   11.10348 |   11.35091 |  11619.8705 |   131738.1172 |   11.33731
2012-09-14 00:00:00 |   11.33069 |   11.75035 |   11.18784 |   11.58646 |  23045.9000 |   266524.8032 |   11.56496
2012-09-15 00:00:00 |   11.67542 |   11.71990 |   11.47571 |   11.69034 |   8478.4305 |    99214.6467 |   11.70201
2012-09-16 00:00:00 |   11.68966 |   11.89446 |   11.62545 |   11.80966 |  15709.4640 |   186441.5712 |   11.86811
2012-09-17 00:00:00 |   11.80897 |   11.92054 |   11.67116 |   11.86966 |  13429.1174 |   159736.1100 |   11.89476
2012-09-18 00:00:00 |   11.89007 |   12.31186 |   11.75267 |   12.07515 |  21810.8044 |   262766.4548 |   12.04754
2012-09-19 00:00:00 |   12.06056 |   12.58960 |   12.02005 |   12.44120 |  20755.2055 |   257422.8073 |   12.40281
2012-09-20 00:00:00 |   12.50261 |   12.66000 |   12.26577 |   12.28120 |  15850.6253 |   197808.1290 |   12.47952
2012-09-21 00:00:00 |   12.34145 |   12.42028 |   12.01047 |   12.27341 |  17850.0321 |   218906.1227 |   12.26363
2012-09-22 00:00:00 |   12.20165 |   12.31943 |   12.04869 |   12.09397 |   7376.7412 |    90099.5378 |   12.21400
2012-09-23 00:00:00 |   12.16844 |   12.18315 |   11.71703 |   12.08296 |  18840.8839 |   226112.8658 |   12.00118
2012-09-24 00:00:00 |   12.06270 |   12.12947 |   11.80787 |   11.99030 |  13158.3650 |   159312.6646 |   12.10733
2012-09-25 00:00:00 |   11.98917 |   12.20189 |   11.75974 |   11.94929 |  11158.9272 |   134798.7109 |   12.07990
2012-09-26 00:00:00 |   11.97431 |   12.31444 |   11.74568 |   12.23081 |  12042.6551 |   146972.0063 |   12.20429
2012-09-27 00:00:00 |   12.27387 |   12.38652 |   11.99946 |   12.25862 |  10267.0900 |   126076.2751 |   12.27965
2012-09-28 00:00:00 |   12.23573 |   12.35289 |   11.78302 |   12.32761 |  13062.8653 |   160808.6182 |   12.31036
2012-09-29 00:00:00 |   12.34771 |   12.38832 |   12.15856 |   12.31516 |   7557.3254 |    93622.5721 |   12.38832
2012-09-30 00:00:00 |   12.26806 |   12.37102 |   12.22470 |   12.29516 |   3355.2673 |    41508.0690 |   12.37102
2012-10-01 00:00:00 |   12.26767 |   12.35692 |   11.89700 |   12.24710 |  12080.3307 |   148998.3116 |   12.33396
2012-10-02 00:00:00 |   12.29341 |   12.77314 |   12.22268 |   12.72126 |  23405.4776 |   295125.3520 |   12.60924
2012-10-03 00:00:00 |   12.71415 |   12.99000 |   12.54217 |   12.89599 |  16170.8425 |   207412.7155 |   12.82634
2012-10-04 00:00:00 |   12.89348 |   12.97503 |   12.54556 |   12.68063 |  16935.4583 |   217815.2455 |   12.86149
2012-10-05 00:00:00 |   12.68405 |   12.80517 |   11.89343 |   12.57323 |  15509.1328 |   196316.1422 |   12.65810
2012-10-06 00:00:00 |   12.61750 |   12.69983 |   12.17135 |   12.43416 |  10484.4368 |   131777.3549 |   12.56885
2012-10-07 00:00:00 |   12.43352 |   12.51376 |   11.58812 |   11.74406 |  26062.5466 |   312991.3114 |   12.00924
2012-10-08 00:00:00 |   11.77421 |   11.97582 |   10.49495 |   11.67895 |  38330.1450 |   431093.4425 |   11.24685
2012-10-09 00:00:00 |   11.66339 |   12.29306 |   11.53877 |   11.95510 |  18405.1437 |   220226.8041 |   11.96550
2012-10-10 00:00:00 |   11.86628 |   12.22829 |   11.78168 |   12.19657 |  11544.1353 |   138740.7641 |   12.01829
2012-10-11 00:00:00 |   12.11069 |   12.13748 |   11.67904 |   12.06862 |   8580.2920 |   102878.8260 |   11.99013
2012-10-12 00:00:00 |   12.00878 |   12.11755 |   11.84860 |   11.93509 |   8035.9559 |    96805.1540 |   12.04650
2012-10-13 00:00:00 |   11.93455 |   12.03800 |   11.82382 |   11.85380 |   4416.6067 |    52808.6214 |   11.95683
2012-10-14 00:00:00 |   11.85374 |   11.94421 |   11.69002 |   11.77262 |   8006.4422 |    94832.4512 |   11.84452
2012-10-15 00:00:00 |   11.71180 |   11.88974 |   11.16387 |   11.71959 |  11349.4780 |   132473.0634 |   11.67217
2012-10-16 00:00:00 |   11.81254 |   11.95646 |   11.27867 |   11.89692 |  14235.3515 |   167762.8880 |   11.78495
2012-10-17 00:00:00 |   11.80121 |   11.96675 |   11.32816 |   11.85732 |   9671.9869 |   114504.9680 |   11.83883
2012-10-18 00:00:00 |   11.87133 |   11.91908 |   11.61372 |   11.84453 |   7841.8154 |    93048.9415 |   11.86574
2012-10-19 00:00:00 |   11.80793 |   11.87979 |   11.53728 |   11.69197 |  14230.6221 |   167109.1881 |   11.74293
2012-10-20 00:00:00 |   11.67776 |   11.74620 |   11.53932 |   11.64309 |   7297.9019 |    85476.1734 |   11.71243
2012-10-21 00:00:00 |   11.64236 |   11.70582 |   11.38688 |   11.41417 |   4266.4959 |    49498.6432 |   11.60171
2012-10-22 00:00:00 |   11.56710 |   11.67575 |   11.32983 |   11.55549 |  12536.5834 |   146373.9611 |   11.67575
2012-10-23 00:00:00 |   11.56142 |   11.78769 |   11.29677 |   11.60046 |  17807.4064 |   208395.7582 |   11.70276
2012-10-24 00:00:00 |   11.45752 |   11.66881 |   11.17681 |   11.47177 |   8515.9769 |    98725.5058 |   11.59297
2012-10-25 00:00:00 |   11.46331 |   11.47710 |   10.43383 |   10.63785 |  26092.8538 |   287745.6934 |   11.02776
2012-10-26 00:00:00 |   10.56899 |   10.87045 |    9.69661 |   10.04723 |  29129.2211 |   300408.8758 |   10.31297
2012-10-27 00:00:00 |   10.04637 |   10.77414 |    9.58752 |   10.38394 |  14456.7007 |   149453.0921 |   10.33798
2012-10-28 00:00:00 |   10.32608 |   10.80333 |   10.28666 |   10.58266 |   6683.5853 |    70606.9562 |   10.56423
2012-10-29 00:00:00 |   10.67784 |   10.83657 |   10.32024 |   10.74767 |  11791.6469 |   125517.9768 |   10.64465
2012-10-30 00:00:00 |   10.74611 |   10.83053 |   10.46849 |   10.82246 |   8745.0334 |    93855.4426 |   10.73243
2012-10-31 00:00:00 |   10.81290 |   11.05285 |   10.67143 |   11.05058 |  12523.7161 |   137639.7882 |   10.99033
2012-11-01 00:00:00 |   11.04432 |   11.10650 |   10.57326 |   10.78092 |  13725.7327 |   149972.1778 |   10.92635
2012-11-02 00:00:00 |   10.78230 |   10.92131 |   10.42098 |   10.62134 |   7798.9667 |    82682.2985 |   10.60170
2012-11-03 00:00:00 |   10.52312 |   10.68052 |   10.40763 |   10.65585 |   5164.6509 |    54437.2876 |   10.54036
2012-11-04 00:00:00 |   10.66362 |   10.73106 |   10.42553 |   10.67716 |   5431.3505 |    57711.6868 |   10.62566
2012-11-05 00:00:00 |   10.66866 |   10.81818 |   10.52500 |   10.77273 |   9223.5557 |    98404.9007 |   10.66887
2012-11-06 00:00:00 |   10.77288 |   10.82225 |   10.54487 |   10.77538 |   8610.5109 |    92582.2114 |   10.75223
2012-11-07 00:00:00 |   10.72769 |   10.92189 |   10.52622 |   10.82613 |  10061.7358 |   109553.8161 |   10.88816
2012-11-08 00:00:00 |   10.70756 |   10.88114 |   10.35654 |   10.83450 |   7858.6527 |    85033.1857 |   10.82033
2012-11-09 00:00:00 |   10.73898 |   10.87022 |   10.64752 |   10.80313 |   4923.7995 |    53310.5594 |   10.82712
2012-11-10 00:00:00 |   10.80306 |   10.88814 |   10.65446 |   10.82630 |   3604.8433 |    39047.0290 |   10.83182
2012-11-11 00:00:00 |   10.83394 |   10.86773 |   10.65195 |   10.82970 |   3036.2905 |    32773.0015 |   10.79376
2012-11-12 00:00:00 |   10.79168 |   10.97697 |   10.72908 |   10.89687 |   8557.8037 |    93938.7613 |   10.97697
2012-11-13 00:00:00 |   10.93674 |   11.01643 |   10.79071 |   10.88544 |   5264.5228 |    57724.9251 |   10.96489
2012-11-14 00:00:00 |   10.89414 |   10.99300 |   10.75488 |   10.96629 |   5612.0418 |    61393.0566 |   10.93952
2012-11-15 00:00:00 |   10.98136 |   11.09532 |   10.81906 |   11.07678 |   7791.3221 |    86097.1044 |   11.05038
2012-11-16 00:00:00 |   11.07688 |   11.63538 |   10.99753 |   11.51111 |  16144.8223 |   183655.8060 |   11.37552
2012-11-17 00:00:00 |   11.52638 |   11.67589 |   11.46208 |   11.60777 |   3955.1174 |    46081.1322 |   11.65101
2012-11-18 00:00:00 |   11.59850 |   11.68063 |   11.36981 |   11.53381 |   3470.1876 |    40437.1514 |   11.65273
2012-11-19 00:00:00 |   11.53537 |   11.68116 |   11.12349 |   11.67459 |   7649.6591 |    88426.9078 |   11.55959
2012-11-20 00:00:00 |   11.61482 |   11.70742 |   11.46125 |   11.66323 |   6471.2145 |    75461.6618 |   11.66113
2012-11-21 00:00:00 |   11.64934 |   11.68774 |   11.38724 |   11.68556 |   5905.2931 |    68608.2603 |   11.61810
2012-11-22 00:00:00 |   11.68209 |   12.16697 |   11.56818 |   11.96212 |  17345.1185 |   207156.0525 |   11.94319
2012-11-23 00:00:00 |   11.93516 |   12.20857 |   11.72960 |   12.18728 |   4575.3169 |    55858.0535 |   12.20857
2012-11-24 00:00:00 |   12.19234 |   12.31662 |   12.08725 |   12.27317 |   3988.1555 |    49094.9786 |   12.31020
2012-11-25 00:00:00 |   12.30695 |   12.44274 |   12.21569 |   12.33400 |   4305.5269 |    53572.5589 |   12.44274
2012-11-26 00:00:00 |   12.34197 |   12.43408 |   12.08019 |   12.20616 |   8816.9486 |   108393.5601 |   12.29377
2012-11-27 00:00:00 |   12.20598 |   12.24435 |   11.76974 |   12.08711 |   7575.6398 |    91315.9070 |   12.05389
2012-11-28 00:00:00 |   12.03428 |   12.69746 |   11.95172 |   12.23632 |   7700.2417 |    94106.7174 |   12.22127
2012-11-29 00:00:00 |   12.23583 |   12.43344 |   12.10620 |   12.37992 |   6399.6363 |    79086.8031 |   12.35802
2012-11-30 00:00:00 |   12.37273 |   12.47405 |   12.22697 |   12.44624 |   5983.1393 |    74479.4131 |   12.44822
2012-12-01 00:00:00 |   12.41040 |   12.48655 |   12.32778 |   12.36588 |   3933.9740 |    49098.0876 |   12.48053
2012-12-02 00:00:00 |   12.45492 |   12.48484 |   12.26191 |   12.42904 |   3127.0924 |    38991.8033 |   12.46903
2012-12-03 00:00:00 |   12.46459 |   12.60864 |   12.33700 |   12.60864 |   7490.2782 |    93562.2860 |   12.49116
2012-12-04 00:00:00 |   12.51587 |   13.06184 |   12.44116 |   12.67676 |  11631.1617 |   149965.4352 |   12.89342
2012-12-05 00:00:00 |   12.91525 |   13.42900 |   12.68320 |   13.21842 |   5922.9023 |    78209.8113 |   13.20464
2012-12-06 00:00:00 |   13.20989 |   13.59977 |   13.00813 |   13.43507 |   8640.8139 |   115239.5916 |   13.33666
2012-12-07 00:00:00 |   13.33608 |   13.48659 |   13.09711 |   13.38240 |   6292.8584 |    83942.8752 |   13.33939
2012-12-08 00:00:00 |   13.31841 |   13.42756 |   13.30502 |   13.36554 |   1676.3836 |    22509.7377 |   13.42756
2012-12-09 00:00:00 |   13.35623 |   13.37511 |   13.09298 |   13.29871 |   3585.2438 |    47401.2742 |   13.22121
2012-12-10 00:00:00 |   13.30754 |   13.41285 |   13.05048 |   13.31142 |   8004.8071 |   106439.5479 |   13.29695
2012-12-11 00:00:00 |   13.16052 |   13.43145 |   13.14402 |   13.36708 |   4736.9381 |    63506.1520 |   13.40658
2012-12-12 00:00:00 |   13.41222 |   13.51460 |   13.23556 |   13.50658 |   6604.7904 |    89082.8910 |   13.48762
2012-12-13 00:00:00 |   13.50595 |   13.54137 |   13.08188 |   13.53374 |   6704.7592 |    90089.2584 |   13.43661
2012-12-14 00:00:00 |   13.52439 |   13.93715 |   13.35214 |   13.51660 |  10655.5723 |   145073.3443 |   13.61479
2012-12-15 00:00:00 |   13.51634 |   13.57493 |   13.29141 |   13.38775 |   2492.7059 |    33447.6238 |   13.41820
2012-12-16 00:00:00 |   13.38743 |   13.45521 |   13.26063 |   13.27203 |   4020.4533 |    53663.4262 |   13.34761
2012-12-17 00:00:00 |   13.28129 |   13.30260 |   12.84348 |   13.20323 |   9082.2780 |   119014.5733 |   13.10404
2012-12-18 00:00:00 |   13.29691 |   13.60627 |   12.77226 |   13.14045 |   6518.0222 |    85215.2486 |   13.07379
2012-12-19 00:00:00 |   13.13999 |   13.41188 |   13.01182 |   13.41177 |   6898.7994 |    91593.1535 |   13.27668
2012-12-20 00:00:00 |   13.28835 |   13.45581 |   13.15050 |   13.35986 |   3622.7762 |    48623.0761 |   13.42150
2012-12-21 00:00:00 |   13.39077 |   13.42023 |   13.21185 |   13.21615 |   3785.7975 |    50544.8714 |   13.35118
2012-12-22 00:00:00 |   13.29129 |   13.38128 |   13.12084 |   13.20879 |   1584.1480 |    21107.2712 |   13.32405
2012-12-23 00:00:00 |   13.21329 |   13.29889 |   13.03854 |   13.14840 |   1663.1001 |    21942.1198 |   13.19350
2012-12-24 00:00:00 |   13.12214 |   13.24974 |   13.01930 |   13.23696 |   2215.9273 |    29238.5282 |   13.19471
2012-12-25 00:00:00 |   13.23835 |   13.25792 |   13.09220 |   13.24484 |   1665.4049 |    21996.5039 |   13.20790
2012-12-26 00:00:00 |   13.10084 |   13.20167 |   13.01792 |   13.19200 |   2814.4872 |    36935.1139 |   13.12321
2012-12-27 00:00:00 |   13.19117 |   13.25868 |   12.92341 |   13.20875 |   3997.3320 |    52538.7836 |   13.14346
2012-12-28 00:00:00 |   13.19931 |   13.30340 |   13.02237 |   13.18898 |   4908.2233 |    64788.5350 |   13.20000
2012-12-29 00:00:00 |   13.19123 |   13.42838 |   13.11562 |   13.22632 |   1183.2840 |    15889.5840 |   13.42838
2012-12-30 00:00:00 |   13.13932 |   13.29991 |   13.10826 |   13.20826 |   1375.8429 |    18293.9133 |   13.29651
2012-12-31 00:00:00 |   13.20593 |   13.29841 |   13.05982 |   13.24838 |   2057.8137 |    27241.1089 |   13.23789
2013-01-01 00:00:00 |   13.24785 |   13.24930 |   12.78138 |   13.22245 |   2881.3651 |    37752.7245 |   13.10237
2013-01-02 00:00:00 |   13.12641 |   13.19571 |   12.98500 |   13.09517 |   2279.3001 |    29960.8489 |   13.14476
2013-01-03 00:00:00 |   13.09490 |   13.26517 |   12.96733 |   13.19527 |   3694.0783 |    48611.6109 |   13.15933
2013-01-04 00:00:00 |   13.12723 |   13.24661 |   12.85022 |   13.19732 |   3335.9915 |    43918.8403 |   13.16515
2013-01-05 00:00:00 |   13.19679 |   13.21180 |   13.03622 |   13.15635 |   1898.4956 |    25082.5534 |   13.21180
2013-01-06 00:00:00 |   13.11686 |   13.23492 |   13.06600 |   13.15616 |    702.4266 |     9296.5605 |   13.23492
2013-01-07 00:00:00 |   13.10773 |   13.20728 |   13.04680 |   13.20724 |   4337.5687 |    57201.4618 |   13.18745
2013-01-08 00:00:00 |   13.20607 |   13.50652 |   13.05772 |   13.50417 |   6716.2782 |    89850.5338 |   13.37802
2013-01-09 00:00:00 |   13.51454 |   13.65333 |   13.18691 |   13.58298 |   5016.7399 |    67456.5376 |   13.44629
2013-01-10 00:00:00 |   13.67143 |   14.19186 |   13.50387 |   14.00200 |   4408.0995 |    61009.8340 |   13.84039
2013-01-11 00:00:00 |   14.00169 |   14.10325 |   13.85078 |   14.00178 |   2899.7794 |    40597.5771 |   14.00023
2013-01-12 00:00:00 |   14.02278 |   14.07314 |   13.84158 |   13.89407 |   2535.1821 |    35405.2133 |   13.96555
2013-01-13 00:00:00 |   13.94313 |   14.03300 |   13.54431 |   13.64501 |   1965.6477 |    27163.4174 |   13.81907
2013-01-14 00:00:00 |   13.65508 |   14.10235 |   13.50573 |   14.10188 |   4481.7461 |    62567.5247 |   13.96052
2013-01-15 00:00:00 |   14.10208 |   14.32132 |   13.88093 |   14.20042 |   5349.6210 |    75677.2882 |   14.14629
2013-01-16 00:00:00 |   14.15110 |   14.65059 |   14.01146 |   14.53146 |   5729.8584 |    82571.9672 |   14.41082
2013-01-17 00:00:00 |   14.53128 |   15.47147 |   14.45115 |   15.36089 |   5612.3040 |    83971.9078 |   14.96211
2013-01-18 00:00:00 |   15.34143 |   15.70157 |   15.17132 |   15.57074 |   7021.1319 |   108697.1064 |   15.48142
2013-01-19 00:00:00 |   15.52077 |   15.65058 |   15.31967 |   15.38110 |   2146.4415 |    33064.8546 |   15.40450
2013-01-20 00:00:00 |   15.48053 |   15.69079 |   15.38051 |   15.50079 |   1524.5793 |    23681.0998 |   15.53287
2013-01-21 00:00:00 |   15.62026 |   16.98000 |   15.45060 |   16.52091 |   5816.7096 |    94818.0340 |   16.30097
2013-01-22 00:00:00 |   16.53071 |   17.59997 |   16.45053 |   17.34977 |   3978.6548 |    68495.8217 |   17.21582
2013-01-23 00:00:00 |   17.49950 |   17.59997 |   16.85988 |   17.50000 |   4946.1964 |    85472.9089 |   17.28053
2013-01-24 00:00:00 |   17.50005 |   19.19998 |   15.99938 |   17.28937 |  15131.2405 |   273662.8790 |   18.08595
2013-01-25 00:00:00 |   17.14954 |   17.72009 |   16.11914 |   17.48989 |   5220.3646 |    89250.9568 |   17.09669
2013-01-26 00:00:00 |   17.30012 |   17.49032 |   16.66989 |   17.49032 |   2512.2592 |    42838.1998 |   17.05166
2013-01-27 00:00:00 |   17.49017 |   17.60021 |   17.08007 |   17.60011 |   2600.6232 |    45412.7521 |   17.46226
2013-01-28 00:00:00 |   17.60006 |   18.74004 |   17.48008 |   18.67001 |   5359.8833 |    96643.7176 |   18.03094
2013-01-29 00:00:00 |   18.60003 |   19.84999 |   18.53002 |   19.35002 |   4552.2812 |    87273.5339 |   19.17138
2013-01-30 00:00:00 |   19.46000 |   19.47001 |   18.85001 |   19.45001 |   2558.8969 |    48905.9992 |   19.11214
2013-01-31 00:00:00 |   19.45000 |   21.00000 |   19.27000 |   20.46000 |   5738.8600 |   115283.7118 |   20.08826
2013-02-01 00:00:00 |   20.30000 |   20.90000 |   20.04000 |   20.35000 |   3503.8300 |    72116.8452 |   20.58229
2013-02-02 00:00:00 |   20.35000 |   20.53000 |   19.50000 |   19.82000 |   4786.9800 |    94152.1896 |   19.66839
2013-02-03 00:00:00 |   19.76000 |   20.59000 |   19.57000 |   20.29000 |   2479.4200 |    50025.8441 |   20.17643
2013-02-04 00:00:00 |   20.55000 |   20.70000 |   19.90000 |   20.30000 |   4506.9500 |    92079.8279 |   20.43063
2013-02-05 00:00:00 |   20.30000 |   20.69000 |   20.08000 |   20.50000 |   3193.3100 |    65127.9726 |   20.39513
2013-02-06 00:00:00 |   20.56000 |   20.99000 |   20.33000 |   20.91000 |   3424.2600 |    71187.8657 |   20.78927
2013-02-07 00:00:00 |   20.91000 |   21.96000 |   20.90000 |   21.71000 |   6307.5800 |   134111.5137 |   21.26196
2013-02-08 00:00:00 |   21.95000 |   22.63000 |   21.81000 |   22.40000 |   2801.6700 |    62459.8426 |   22.29379
2013-02-09 00:00:00 |   22.40000 |   23.50000 |   22.24000 |   23.14000 |   2134.0800 |    48434.1407 |   22.69556
2013-02-10 00:00:00 |   23.46000 |   23.80000 |   22.85000 |   23.70000 |   2194.8100 |    51399.5531 |   23.41868
2013-02-11 00:00:00 |   23.74000 |   23.94000 |   23.16000 |   23.94000 |   2978.3500 |    70368.4032 |   23.62664
2013-02-12 00:00:00 |   23.94000 |   25.85000 |   23.87000 |   25.47000 |   8534.2300 |   212940.3037 |   24.95132
2013-02-13 00:00:00 |   25.33000 |   25.97000 |   25.00000 |   25.00000 |   3983.6400 |   101818.2531 |   25.55910
2013-02-14 00:00:00 |   25.00000 |   27.50000 |   22.42000 |   27.40000 |  12042.5000 |   304559.4011 |   25.29038
2013-02-15 00:00:00 |   27.40000 |   27.56000 |   26.72000 |   27.00000 |   3145.1400 |    85416.6871 |   27.15831
2013-02-16 00:00:00 |   27.43000 |   27.58000 |   26.71000 |   27.50000 |   2782.3900 |    75384.6278 |   27.09348
2013-02-17 00:00:00 |   27.36000 |   27.50000 |   25.25000 |   26.98000 |   7942.0000 |   208241.4638 |   26.22028
2013-02-18 00:00:00 |   26.81000 |   27.00000 |   26.29000 |   26.92000 |   3103.5400 |    82786.8054 |   26.67496
2013-02-19 00:00:00 |   26.92000 |   29.50000 |   26.70000 |   29.39000 |   9541.0500 |   269205.8779 |   28.21554
2013-02-20 00:00:00 |   29.39000 |   30.07000 |   29.21000 |   30.00000 |   3832.3900 |   113554.9421 |   29.63032
2013-02-21 00:00:00 |   30.00000 |   30.14000 |   29.60000 |   30.00000 |   3576.1100 |   106946.5735 |   29.90584
2013-02-22 00:00:00 |   29.96000 |   31.49000 |   29.90000 |   30.40000 |   6182.2000 |   188602.7246 |   30.50738
2013-02-23 00:00:00 |   30.37000 |   30.44000 |   27.67000 |   29.54000 |   3865.8500 |   112006.7411 |   28.97338
2013-02-24 00:00:00 |   29.55000 |   30.37000 |   29.08000 |   29.78000 |   1590.7800 |    47358.7932 |   29.77080
2013-02-25 00:00:00 |   29.79000 |   30.49000 |   29.78000 |   30.43000 |   1564.8499 |    47315.2397 |   30.23628
2013-02-26 00:00:00 |   30.43000 |   32.00000 |   29.85000 |   31.10000 |   5071.9000 |   156914.8987 |   30.93809
2013-02-27 00:00:00 |   31.01000 |   31.77000 |   30.45000 |   31.31000 |   3168.5400 |    98872.3579 |   31.20439
2013-02-28 00:00:00 |   31.31000 |   34.42000 |   31.31000 |   33.53000 |   6726.8700 |   222654.2846 |   33.09924
2013-03-01 00:00:00 |   33.53000 |   34.75000 |   33.25000 |   34.55000 |   3666.4300 |   125024.6030 |   34.09982
2013-03-02 00:00:00 |   34.55000 |   34.77000 |   33.60000 |   34.16000 |   2128.5700 |    72650.3504 |   34.13106
2013-03-03 00:00:00 |   34.29000 |   34.34000 |   33.91000 |   34.33000 |   1136.6299 |    38835.9499 |   34.16763
2013-03-04 00:00:00 |   34.33000 |   37.00000 |   34.24000 |   36.52000 |   6165.2400 |   218170.5193 |   35.38719
2013-03-05 00:00:00 |   36.56000 |   41.00000 |   36.53000 |   40.75000 |   6476.1900 |   255026.7927 |   39.37914
2013-03-06 00:00:00 |   40.66000 |   49.17000 |   40.66000 |   42.32000 |  10298.4400 |   477703.0259 |   46.38596
2013-03-07 00:00:00 |   42.31000 |   46.00000 |   33.00000 |   41.68000 |  16259.0600 |   656197.2889 |   40.35887
2013-03-08 00:00:00 |   41.68000 |   44.37000 |   40.56000 |   43.76000 |   4388.7600 |   187903.3111 |   42.81467
2013-03-09 00:00:00 |   43.77000 |   46.00000 |   42.00000 |   46.00000 |   3829.2200 |   169630.8082 |   44.29905
2013-03-10 00:00:00 |   45.76000 |   47.00000 |   45.00000 |   45.29000 |   1252.0999 |    57957.9890 |   46.28863
2013-03-11 00:00:00 |   45.97000 |   48.38000 |   45.60000 |   48.25000 |   3400.7901 |   160700.3913 |   47.25384
2013-03-12 00:00:00 |   48.15000 |   48.25000 |   36.00000 |   44.84000 |  11195.7000 |   484836.0581 |   43.30556
2013-03-13 00:00:00 |   44.29000 |   47.09000 |   44.20000 |   46.99000 |   3290.2300 |   152004.6448 |   46.19879
2013-03-14 00:00:00 |   46.99000 |   47.97000 |   46.80000 |   46.95000 |   3527.6900 |   167173.9131 |   47.38906
2013-03-15 00:00:00 |   46.95000 |   47.29000 |   46.90000 |   46.90000 |   1063.7600 |    50102.5216 |   47.09946
2013-03-16 00:00:00 |   46.93000 |   47.00000 |   46.58000 |   46.74000 |    909.7599 |    42583.4501 |   46.80735
2013-03-17 00:00:00 |   46.70000 |   47.24000 |   46.70000 |   47.24000 |   1102.9600 |    51827.6161 |   46.98957
2013-03-18 00:00:00 |   47.24000 |   51.10000 |   46.98000 |   50.35000 |   5924.1000 |   285215.3798 |   48.14493
2013-03-19 00:00:00 |   49.87000 |   60.00000 |   48.00000 |   59.41000 |   9303.9400 |   514314.6392 |   55.27923
2013-03-20 00:00:00 |   59.46000 |   67.99000 |   58.86000 |   64.20000 |   8546.0100 |   529201.1577 |   61.92377
2013-03-21 00:00:00 |   65.13000 |   76.91000 |   64.61000 |   72.23000 |   9864.5700 |   697134.2915 |   70.67052
2013-03-22 00:00:00 |   70.87000 |   74.47000 |   65.00000 |   69.90000 |   5462.7000 |   385986.7888 |   70.65861
2013-03-23 00:00:00 |   68.81000 |   72.00000 |   50.09000 |   63.90000 |  13092.9500 |   799580.9575 |   61.06958
2013-03-24 00:00:00 |   64.37000 |   71.00000 |   63.36000 |   70.22000 |   3627.6900 |   249504.6098 |   68.77782
2013-03-25 00:00:00 |   70.22000 |   80.00000 |   69.25000 |   75.11000 |   8198.2500 |   600261.1081 |   73.21820
2013-03-26 00:00:00 |   74.30000 |  100.00000 |   74.30000 |   79.81000 |   6748.6800 |   536804.5843 |   79.54216
2013-03-27 00:00:00 |   79.81000 |   89.99000 |   78.75000 |   89.30000 |   6073.0800 |   528292.7351 |   86.98926
2013-03-28 00:00:00 |   89.40000 |   97.00000 |   80.00000 |   88.52000 |   9823.4700 |   885159.0890 |   90.10656
2013-03-29 00:00:00 |   88.96000 |   94.00000 |   84.00000 |   90.00000 |   6658.4200 |   598347.5274 |   89.86329
2013-03-30 00:00:00 |   90.49000 |   95.00000 |   89.31000 |   92.11000 |   1799.5201 |   167125.8765 |   92.87247
2013-03-31 00:00:00 |   92.12000 |   96.15000 |   92.12000 |   96.15000 |   2003.8202 |   188706.6213 |   94.17343
2013-04-01 00:00:00 |   95.50000 |  106.50000 |   93.70000 |  104.70000 |   6540.7100 |   651512.7321 |   99.60887
2013-04-02 00:00:00 |  103.73000 |  116.00000 |  100.10000 |  116.00000 |   6441.0400 |   703416.0592 |  109.20846
2013-04-03 00:00:00 |  116.00000 |  158.41000 |  110.00000 |  133.78000 |  15003.9500 |  1942177.6055 |  129.44442
2013-04-04 00:00:00 |  133.87000 |  150.00000 |  119.00000 |  135.00000 |   7265.2700 |   962558.3310 |  132.48762
2013-04-05 00:00:00 |  134.67000 |  200.00000 |  127.09000 |  141.80000 |   7564.2799 |  1059569.9866 |  140.07546
2013-04-06 00:00:00 |  141.80000 |  150.03000 |  138.50000 |  141.00000 |   3504.2700 |   496447.0574 |  141.66918
2013-04-07 00:00:00 |  141.00000 |  165.10000 |  140.65000 |  164.97000 |   6737.2100 |  1031866.5697 |  153.15933
2013-04-08 00:00:00 |  164.97000 |  198.00000 |  162.00000 |  185.60000 |  13411.0600 |  2441789.7816 |  182.07284
2013-04-09 00:00:00 |  185.60000 |  235.29000 |  164.34000 |  229.00000 |  11211.7899 |  2408925.3761 |  214.85645
2013-04-10 00:00:00 |  228.94000 |  259.34000 |   70.00000 |  162.00000 |  20889.4700 |  3647719.8781 |  174.62003
2013-04-11 00:00:00 |  162.00000 |  179.00000 |   50.00000 |   83.40000 |  37205.8800 |  3955205.6749 |  106.30593
2013-04-12 00:00:00 |   81.02000 |  112.00000 |   45.00000 |  109.90000 |  29095.9100 |  2208419.1394 |   75.90136
2013-04-13 00:00:00 |  109.90000 |  119.00000 |   85.00000 |   91.64000 |  16830.8400 |  1708591.8113 |  101.51554
2013-04-14 00:00:00 |   90.44000 |   99.99000 |   81.94000 |   91.11000 |   5777.5700 |   549492.0876 |   95.10782
2013-04-15 00:00:00 |   91.79000 |   99.80000 |   60.00000 |   74.00000 |  19578.1300 |  1685980.0625 |   86.11548
2013-04-16 00:00:00 |   73.99000 |   82.00000 |   49.80000 |   68.09000 |  35706.5900 |  2335121.3625 |   65.39749
2013-04-17 00:00:00 |   67.85000 |  101.12000 |   60.00000 |   89.98000 |  30854.4200 |  2607701.4170 |   84.51630
2013-04-18 00:00:00 |   89.98000 |  111.23000 |   78.92000 |  109.30000 |  16527.4600 |  1599320.9855 |   96.76750
2013-04-19 00:00:00 |  109.30000 |  140.20000 |  100.00000 |  117.71000 |  25498.9500 |  3014004.7038 |  118.20113
2013-04-20 00:00:00 |  118.11000 |  129.79000 |  114.27000 |  126.55000 |   7474.8099 |   917496.8119 |  122.74517
2013-04-21 00:00:00 |  126.55000 |  129.00000 |  101.00000 |  118.81000 |  17188.0900 |  2014050.1970 |  117.17708
2013-04-22 00:00:00 |  118.91000 |  125.01000 |  116.00000 |  123.74000 |   6675.5500 |   806995.9578 |  120.88831
2013-04-23 00:00:00 |  123.73000 |  138.87000 |  121.12000 |  137.29000 |  13391.8700 |  1754207.7472 |  130.99050
2013-04-24 00:00:00 |  137.30000 |  161.00000 |  134.98000 |  149.00000 |  21232.8500 |  3132036.8953 |  147.50902
2013-04-25 00:00:00 |  150.00000 |  170.28000 |  123.20000 |  141.90000 |  16566.0900 |  2371208.9937 |  143.13631
2013-04-26 00:00:00 |  141.90000 |  142.53000 |  126.68000 |  137.30000 |  10688.9200 |  1434028.9277 |  134.16032
2013-04-27 00:00:00 |  137.30000 |  148.61000 |  125.76000 |  128.80000 |   6686.0800 |   880153.6322 |  131.63971
2013-04-28 00:00:00 |  128.80000 |  148.18000 |  121.57000 |  135.28000 |   5136.5300 |   687058.9141 |  133.75935
2013-04-29 00:00:00 |  135.31000 |  151.65000 |  123.96000 |  143.31000 |  10485.4600 |  1481409.0665 |  141.28222
2013-04-30 00:00:00 |  143.32000 |  144.99000 |  133.89000 |  139.88000 |   8465.3000 |  1177535.5893 |  139.10146
2013-05-01 00:00:00 |  139.87000 |  140.30000 |  104.90000 |  116.75000 |  21104.9000 |  2571869.9172 |  121.86127
2013-05-02 00:00:00 |  116.75000 |  127.24000 |   93.01000 |  106.81000 |  21725.1300 |  2337279.8619 |  107.58416
2013-05-03 00:00:00 |  107.02000 |  108.00000 |   81.50000 |   98.08000 |  26863.5600 |  2454817.0959 |   91.38093
2013-05-04 00:00:00 |   98.08000 |  115.64000 |   94.00000 |  112.62000 |  15910.1300 |  1680500.0035 |  105.62453
2013-05-05 00:00:00 |  112.89000 |  118.76000 |  106.50000 |  116.57000 |   9033.9401 |  1027108.5800 |  113.69442
2013-05-06 00:00:00 |  116.90000 |  123.97000 |  105.00000 |  112.71000 |  17251.5600 |  2019204.6998 |  117.04476
2013-05-07 00:00:00 |  112.67000 |  112.95000 |   98.77000 |  110.00000 |  14941.5500 |  1598932.9182 |  107.01252
2013-05-08 00:00:00 |  110.92000 |  116.29000 |  109.41000 |  113.16000 |   8261.6400 |   933648.9278 |  113.01012
2013-05-09 00:00:00 |  113.16000 |  113.95000 |  109.00000 |  111.96000 |   6725.7100 |   747542.3549 |  111.14698
2013-05-10 00:00:00 |  111.96000 |  119.98000 |  109.20000 |  117.90000 |  10480.1400 |  1210254.4273 |  115.48075
2013-05-11 00:00:00 |  117.90000 |  118.50000 |  112.95000 |  115.04000 |   4692.0999 |   541315.2252 |  115.36737
2013-05-12 00:00:00 |  115.58000 |  117.86000 |  113.00000 |  114.50000 |   3366.6999 |   386962.6284 |  114.93826
2013-05-13 00:00:00 |  115.05000 |  117.48000 |  113.55000 |  115.99000 |   3412.0399 |   396130.0529 |  116.09772
2013-05-14 00:00:00 |  115.98000 |  117.90000 |  103.50000 |  107.00000 |  12120.0100 |  1369310.4882 |  112.97932
2013-05-15 00:00:00 |  107.00000 |  113.00000 |  101.72000 |  108.95000 |  10914.5200 |  1187889.9701 |  108.83575
2013-05-16 00:00:00 |  108.96000 |  113.35000 |  108.35000 |  113.35000 |   7515.7600 |   834106.7860 |  110.98103
2013-05-17 00:00:00 |  113.36000 |  118.16000 |  112.82000 |  116.73000 |   9721.3600 |  1122824.5654 |  115.50077
2013-05-18 00:00:00 |  117.51000 |  118.55000 |  115.99000 |  118.49000 |   3906.2300 |   458946.9861 |  117.49103
2013-05-19 00:00:00 |  118.49000 |  118.98000 |  114.10000 |  116.38000 |   4800.3601 |   562576.3298 |  117.19461
2013-05-20 00:00:00 |  117.27000 |  118.94000 |  114.03000 |  116.55000 |   4541.3101 |   533212.7483 |  117.41386
2013-05-21 00:00:00 |  117.81000 |  118.56000 |  116.90000 |  117.50000 |   3656.2499 |   430370.5214 |  117.70818
2013-05-22 00:00:00 |  117.25000 |  119.48000 |  117.00000 |  119.11000 |   7275.6000 |   861702.6381 |  118.43733
2013-05-23 00:00:00 |  118.45000 |  123.90000 |  118.36000 |  123.84000 |  10212.8001 |  1235081.8141 |  120.93469
2013-05-24 00:00:00 |  123.84000 |  129.94000 |  122.52000 |  128.70000 |  13193.5800 |  1667171.3779 |  126.36232
2013-05-25 00:00:00 |  128.65000 |  129.73000 |  126.03000 |  128.97000 |   5146.7099 |   659629.1037 |  128.16520
2013-05-26 00:00:00 |  128.98000 |  130.29000 |  127.97000 |  129.50000 |   3916.0602 |   507344.0436 |  129.55471
2013-05-27 00:00:00 |  130.27000 |  130.60000 |  120.33000 |  126.25000 |   7413.8100 |   944067.5223 |  127.33905
2013-05-28 00:00:00 |  126.20000 |  127.11000 |  123.00000 |  125.92000 |   6072.7601 |   762645.7553 |  125.58470
2013-05-29 00:00:00 |  125.99000 |  130.40000 |  125.53000 |  130.35000 |   9946.8400 |  1276086.5690 |  128.29065
2013-05-30 00:00:00 |  130.01000 |  131.00000 |  124.90000 |  126.81000 |   9432.3600 |  1215580.3032 |  128.87340
2013-05-31 00:00:00 |  126.78000 |  129.87000 |  125.06000 |  127.91000 |   5633.9500 |   720534.7671 |  127.89158
2013-06-01 00:00:00 |  127.76000 |  128.86000 |  127.09000 |  128.77000 |   3406.4900 |   436510.0131 |  128.14070
2013-06-02 00:00:00 |  128.77000 |  128.80000 |  117.02000 |  123.00000 |  15138.1300 |  1845021.6601 |  121.87910
2013-06-03 00:00:00 |  123.35000 |  125.01000 |  117.00000 |  123.22000 |   8850.2900 |  1064544.6537 |  120.28359
2013-06-04 00:00:00 |  123.22000 |  123.66000 |  116.32000 |  120.57000 |   7975.8600 |   962931.1609 |  120.73070
2013-06-05 00:00:00 |  120.58000 |  122.74000 |  119.65000 |  121.20000 |   4733.0299 |   571825.7877 |  120.81601
2013-06-06 00:00:00 |  120.98000 |  121.33000 |  118.43000 |  118.78000 |   4936.9801 |   592802.3561 |  120.07388
2013-06-07 00:00:00 |  118.78000 |  119.16000 |  107.00000 |  110.18000 |  18261.4800 |  2063005.0567 |  112.97031
2013-06-08 00:00:00 |  110.17000 |  112.46000 |  108.44000 |  109.11000 |   5055.0100 |   554176.4495 |  109.62915
2013-06-09 00:00:00 |  109.11000 |  110.00000 |   90.00000 |  100.17000 |  30734.5000 |  2998512.8348 |   97.56179
2013-06-10 00:00:00 |  100.17000 |  107.90000 |   93.10000 |  104.22000 |  13536.5600 |  1380204.7137 |  101.96126
2013-06-11 00:00:00 |  104.21000 |  108.00000 |  102.97000 |  107.36000 |   5234.3500 |   556199.6755 |  106.25955
2013-06-12 00:00:00 |  107.35000 |  111.18000 |  105.01000 |  106.56000 |   7612.6200 |   823736.4886 |  108.20670
2013-06-13 00:00:00 |  106.10000 |  108.43000 |   95.00000 |  102.00000 |   8047.2800 |   832544.8718 |  103.45668
2013-06-14 00:00:00 |  101.86000 |  102.95000 |   95.00000 |   99.01000 |  10698.4100 |  1065909.9762 |   99.63256
2013-06-15 00:00:00 |   99.01000 |  105.00000 |   96.22000 |   99.42000 |   4243.4101 |   424828.5354 |  100.11489
2013-06-16 00:00:00 |   99.43000 |  101.11000 |   98.00000 |   99.37000 |   3089.7301 |   307992.7004 |   99.68272
2013-06-17 00:00:00 |   98.74000 |  101.47000 |   98.29000 |  100.00000 |   4785.7699 |   478802.7348 |  100.04717
2013-06-18 00:00:00 |  100.39000 |  108.18000 |   99.99000 |  104.50000 |  10874.7400 |  1140452.0359 |  104.87166
2013-06-19 00:00:00 |  104.49000 |  107.50000 |  102.00000 |  105.24000 |   5483.5399 |   577287.6689 |  105.27646
2013-06-20 00:00:00 |  105.24000 |  108.00000 |  102.47000 |  102.61000 |   9088.5300 |   962034.1698 |  105.85146
2013-06-21 00:00:00 |  103.00000 |  104.86000 |   90.00000 |  101.80000 |  12331.6600 |  1230642.2025 |   99.79534
2013-06-22 00:00:00 |  101.29000 |  103.00000 |   98.55000 |  100.00000 |   3350.3301 |   337220.7421 |  100.65299
2013-06-23 00:00:00 |  100.00000 |  101.45000 |   98.50000 |  100.41000 |   1977.3901 |   197763.9053 |  100.01259
2013-06-24 00:00:00 |  100.40000 |  102.30000 |   95.00000 |   99.47000 |   9702.6900 |   955431.2583 |   98.47076
2013-06-25 00:00:00 |   98.83000 |  101.00000 |   97.47000 |   97.87000 |   5294.0500 |   526380.4563 |   99.42869
2013-06-26 00:00:00 |   97.57000 |   99.98000 |   96.13000 |   98.77000 |   4940.4100 |   485879.3933 |   98.34799
2013-06-27 00:00:00 |   98.75000 |   98.76000 |   96.00000 |   96.31000 |   4937.4199 |   482170.1096 |   97.65629
2013-06-28 00:00:00 |   96.98000 |   97.45000 |   88.01000 |   89.96000 |  18557.5300 |  1703663.2783 |   91.80442
2013-06-29 00:00:00 |   89.20000 |   91.61000 |   86.20000 |   88.98000 |   4373.6200 |   391126.8885 |   89.42864
2013-06-30 00:00:00 |   88.83000 |   90.30000 |   88.01000 |   89.53000 |   2390.6702 |   213259.2810 |   89.20481
2013-07-01 00:00:00 |   89.41000 |   90.16000 |   80.94000 |   84.50000 |  20854.4700 |  1784030.2546 |   85.54666
2013-07-02 00:00:00 |   83.41000 |   88.50000 |   81.90000 |   88.00000 |  12666.3900 |  1091461.1797 |   86.16987
2013-07-03 00:00:00 |   88.04000 |   89.56000 |   75.11000 |   77.01000 |  20740.8900 |  1710179.0923 |   82.45447
2013-07-04 00:00:00 |   77.33000 |   83.90000 |   70.06000 |   79.40000 |  21957.4300 |  1691621.0472 |   77.04094
2013-07-05 00:00:00 |   79.40000 |   79.40000 |   63.26000 |   66.93000 |  32935.3700 |  2322214.9724 |   70.50824
2013-07-06 00:00:00 |   67.13000 |   72.88000 |   63.00000 |   66.34000 |  17245.9600 |  1159112.1815 |   67.21065
2013-07-07 00:00:00 |   66.34000 |   73.96000 |   64.50000 |   73.96000 |   6858.5200 |   469984.4725 |   68.52564
2013-07-08 00:00:00 |   73.97000 |   76.94000 |   70.10000 |   74.40000 |  18669.5800 |  1384339.2754 |   74.14946
2013-07-09 00:00:00 |   74.00000 |   76.01000 |   70.25000 |   75.01000 |  15909.0000 |  1169344.1135 |   73.50205
2013-07-10 00:00:00 |   75.00000 |   86.64000 |   74.81000 |   86.19000 |  27275.1800 |  2179299.9741 |   79.90048
2013-07-11 00:00:00 |   86.13000 |   89.96000 |   83.85000 |   87.13000 |  17311.0600 |  1492886.4260 |   86.23888
2013-07-12 00:00:00 |   87.81000 |  100.00000 |   86.60000 |   90.17000 |  32060.8300 |  2989657.0083 |   93.24952
2013-07-13 00:00:00 |   90.19000 |   92.04000 |   87.15000 |   91.67000 |   6004.5599 |   538042.6129 |   89.60567
2013-07-14 00:00:00 |   91.67000 |   93.00000 |   88.87000 |   90.03000 |   5202.9399 |   477764.6390 |   91.82590
2013-07-15 00:00:00 |   90.02000 |   95.00000 |   88.11000 |   93.78000 |  13030.6600 |  1214281.3375 |   93.18648
2013-07-16 00:00:00 |   93.76000 |   93.90000 |   89.09000 |   91.55000 |   9285.4700 |   855968.4237 |   92.18364
2013-07-17 00:00:00 |   91.61000 |   92.37000 |   89.00000 |   90.97000 |   7404.8700 |   673002.4951 |   90.88647
2013-07-18 00:00:00 |   90.96000 |   91.00000 |   77.00000 |   85.28000 |  21446.6700 |  1768889.1716 |   82.47850
2013-07-19 00:00:00 |   85.00000 |   88.00000 |   83.21000 |   86.51000 |   8689.9600 |   738754.7900 |   85.01245
2013-07-20 00:00:00 |   86.51000 |   87.07000 |   84.27000 |   85.04000 |   4451.4700 |   383279.8022 |   86.10185
2013-07-21 00:00:00 |   85.02000 |   86.99000 |   84.25000 |   85.93000 |   2907.8599 |   248381.1053 |   85.41715
2013-07-22 00:00:00 |   85.73000 |   87.08000 |   83.00000 |   85.60000 |   8294.0200 |   714113.7950 |   86.09984
2013-07-23 00:00:00 |   85.59000 |   88.88000 |   82.00000 |   86.98000 |  13038.5000 |  1117223.6910 |   85.68652
2013-07-24 00:00:00 |   86.88000 |   88.48000 |   85.73000 |   88.42000 |   9276.4200 |   811057.7160 |   87.43219
2013-07-25 00:00:00 |   88.42000 |   90.66000 |   87.08000 |   90.16000 |  10416.8800 |   930982.6078 |   89.37250
2013-07-26 00:00:00 |   90.10000 |   91.77000 |   88.56000 |   89.95000 |   6500.5800 |   587206.3622 |   90.33138
2013-07-27 00:00:00 |   89.97000 |   90.16000 |   87.80000 |   88.16000 |   3489.1500 |   309697.1285 |   88.76005
2013-07-28 00:00:00 |   88.16000 |   94.01000 |   87.90000 |   92.71000 |   7294.3500 |   666995.7287 |   91.44005
2013-07-29 00:00:00 |   92.72000 |   93.50000 |   90.54000 |   93.39000 |  10250.8400 |   950239.3369 |   92.69868
2013-07-30 00:00:00 |   93.45000 |   97.00000 |   92.70000 |   96.57000 |  11695.3700 |  1104665.0047 |   94.45319
2013-07-31 00:00:00 |   96.98000 |  101.00000 |   95.00000 |   98.28000 |  17025.3800 |  1678360.4281 |   98.57991
2013-08-01 00:00:00 |   97.77000 |   98.44000 |   95.15000 |   96.62000 |   7832.1600 |   760732.0616 |   97.12928
2013-08-02 00:00:00 |   96.63000 |   98.71000 |   93.03000 |   95.85000 |  15553.0700 |  1501708.3212 |   96.55382
2013-08-03 00:00:00 |   95.82000 |   97.00000 |   93.98000 |   95.55000 |   4499.9501 |   430566.2954 |   95.68246
2013-08-04 00:00:00 |   95.54000 |   96.61000 |   95.50000 |   96.38000 |   3019.6701 |   290561.4745 |   96.22292
2013-08-05 00:00:00 |   96.38000 |   98.92000 |   96.00000 |   97.81000 |  11003.4100 |  1073769.0853 |   97.58512
2013-08-06 00:00:00 |   97.88000 |   98.98000 |   97.07000 |   97.69000 |   9248.6100 |   908586.5909 |   98.24034
2013-08-07 00:00:00 |   97.70000 |   98.32000 |   95.50000 |   97.09000 |   7127.8601 |   693217.2542 |   97.25461
2013-08-08 00:00:00 |   97.09000 |   97.14000 |   91.11000 |   94.27000 |  14017.0300 |  1325286.0772 |   94.54828
2013-08-09 00:00:00 |   94.26000 |   95.75000 |   90.00000 |   92.27000 |  12311.2400 |  1143557.3508 |   92.88726
2013-08-10 00:00:00 |   92.72000 |   94.25000 |   92.14000 |   93.51000 |   3115.4600 |   290393.2728 |   93.21040
2013-08-11 00:00:00 |   93.51000 |   94.58000 |   93.12000 |   94.09000 |   1863.5502 |   174827.3594 |   93.81414
2013-08-12 00:00:00 |   94.00000 |   96.18000 |   93.31000 |   95.35000 |   7203.7300 |   679474.9755 |   94.32266
2013-08-13 00:00:00 |   95.37000 |   98.19000 |   94.24000 |   98.15000 |  12840.2900 |  1239041.5032 |   96.49638
2013-08-14 00:00:00 |   97.75000 |  101.00000 |   97.03000 |   99.19000 |  17997.7200 |  1783880.9131 |   99.11705
2013-08-15 00:00:00 |   99.19000 |  100.01000 |   96.68000 |   98.08000 |   9533.3199 |   940033.6761 |   98.60507
2013-08-16 00:00:00 |   98.09000 |   99.00000 |   96.50000 |   98.25000 |   9306.1100 |   911377.9694 |   97.93329
2013-08-17 00:00:00 |   98.26000 |   99.82000 |   97.48000 |   99.71000 |   5533.5700 |   546813.6088 |   98.81751
2013-08-18 00:00:00 |   99.71000 |   99.99000 |   98.41000 |   99.30000 |   2757.6101 |   273310.6804 |   99.11143
2013-08-19 00:00:00 |   99.32000 |  105.16000 |   99.00000 |  102.85000 |  20223.5100 |  2065412.3131 |  102.12927
2013-08-20 00:00:00 |  102.85000 |  104.88000 |  100.38000 |  104.87000 |  11512.5500 |  1193373.6642 |  103.65850
2013-08-21 00:00:00 |  104.87000 |  114.00000 |  104.56000 |  110.43000 |  23925.7200 |  2587111.5508 |  108.13098
2013-08-22 00:00:00 |  111.52000 |  113.02000 |  107.98000 |  109.12000 |  12231.9300 |  1361634.2284 |  111.31802
2013-08-23 00:00:00 |  109.12000 |  109.90000 |  104.20000 |  107.65000 |   9469.6801 |  1020971.4767 |  107.81478
2013-08-24 00:00:00 |  107.91000 |  110.33000 |  106.64000 |  109.15000 |   4332.6901 |   470201.7703 |  108.52421
2013-08-25 00:00:00 |  109.15000 |  113.28000 |  109.15000 |  113.12000 |   9343.1600 |  1042214.4555 |  111.54839
2013-08-26 00:00:00 |  113.12000 |  113.30000 |  110.27000 |  111.90000 |  10842.8000 |  1215561.2611 |  112.10769
2013-08-27 00:00:00 |  111.85000 |  118.93000 |  111.76000 |  117.75000 |  18924.7400 |  2210936.6860 |  116.82785
2013-08-28 00:00:00 |  117.74000 |  119.63000 |  117.04000 |  117.91000 |  10195.7300 |  1208109.7883 |  118.49174
2013-08-29 00:00:00 |  117.91000 |  120.00000 |  117.00000 |  118.50000 |   9789.3401 |  1161548.0802 |  118.65438
2013-08-30 00:00:00 |  118.91000 |  126.14000 |  118.04000 |  124.86000 |  17374.3600 |  2133543.0878 |  122.79837
2013-08-31 00:00:00 |  124.86000 |  134.95000 |  124.80000 |  128.00000 |  19981.3400 |  2581915.0237 |  129.21631
2013-09-01 00:00:00 |  127.90000 |  132.09000 |  126.79000 |  130.66000 |   8021.5601 |  1043482.3194 |  130.08471
2013-09-02 00:00:00 |  130.65000 |  132.00000 |  128.52000 |  130.15000 |   8939.4000 |  1167225.4141 |  130.57089
2013-09-03 00:00:00 |  129.40000 |  131.00000 |  127.00000 |  129.18000 |  11994.5799 |  1552522.5275 |  129.43534
2013-09-04 00:00:00 |  129.20000 |  129.94000 |  115.21000 |  122.81000 |  18821.0500 |  2340303.2740 |  124.34499
2013-09-05 00:00:00 |  121.65000 |  127.50000 |  116.07000 |  122.50000 |  19236.8300 |  2346207.0823 |  121.96433
2013-09-06 00:00:00 |  122.00000 |  124.54000 |  115.21000 |  117.67000 |  19391.2100 |  2335197.9051 |  120.42559
2013-09-07 00:00:00 |  116.56000 |  122.16000 |  115.50000 |  119.93000 |   9677.0000 |  1149614.7296 |  118.79867
2013-09-08 00:00:00 |  119.91000 |  120.94000 |  116.00000 |  118.34000 |   5458.6899 |   646449.3363 |  118.42573
2013-09-09 00:00:00 |  118.37000 |  124.13000 |  115.00000 |  121.68000 |  21345.7300 |  2549732.5065 |  119.44930
2013-09-10 00:00:00 |  121.68000 |  124.26000 |  120.80000 |  122.07000 |  11319.8900 |  1390108.0750 |  122.80226
2013-09-11 00:00:00 |  122.08000 |  127.72000 |  118.00000 |  127.55000 |  18550.2100 |  2279418.6404 |  122.87832
2013-09-12 00:00:00 |  127.54000 |  128.50000 |  123.10000 |  126.38000 |  13856.2100 |  1758477.2006 |  126.90896
2013-09-13 00:00:00 |  126.38000 |  128.79000 |  125.05000 |  127.71000 |   9309.9500 |  1188163.7489 |  127.62300
2013-09-14 00:00:00 |  127.71000 |  128.00000 |  123.05000 |  124.49000 |   8711.8600 |  1091621.4095 |  125.30291
2013-09-15 00:00:00 |  124.49000 |  126.25000 |  123.00000 |  125.36000 |   5360.8799 |   668057.0922 |  124.61706
2013-09-16 00:00:00 |  125.36000 |  126.71000 |  124.03000 |  126.27000 |   7602.3500 |   956623.3906 |  125.83259
2013-09-17 00:00:00 |  126.28000 |  127.69000 |  125.47000 |  126.92000 |   8852.6100 |  1122508.3807 |  126.79971
2013-09-18 00:00:00 |  126.92000 |  128.00000 |  124.20000 |  127.00000 |  13495.7100 |  1717516.5529 |  127.26389
2013-09-19 00:00:00 |  127.00000 |  127.95000 |  123.02000 |  124.18000 |  10236.2500 |  1284383.5396 |  125.47403
2013-09-20 00:00:00 |  124.17000 |  126.02000 |  121.16000 |  122.91000 |  10505.0800 |  1300731.8621 |  123.81932
2013-09-21 00:00:00 |  122.92000 |  124.10000 |  121.70000 |  123.39000 |   4154.1900 |   511630.1650 |  123.16003
2013-09-22 00:00:00 |  123.38000 |  123.50000 |  122.35000 |  123.27000 |   2882.0899 |   354432.2683 |  122.97752
2013-09-23 00:00:00 |  123.27000 |  123.99000 |  121.54000 |  122.63000 |   7736.9300 |   952118.1338 |  123.06149
2013-09-24 00:00:00 |  122.81000 |  124.01000 |  121.77000 |  123.86000 |  10183.1699 |  1251562.2929 |  122.90498
2013-09-25 00:00:00 |  123.75000 |  125.00000 |  123.23000 |  123.25000 |   8053.1800 |  1001020.1794 |  124.30123
2013-09-26 00:00:00 |  123.32000 |  124.90000 |  123.00000 |  124.84000 |   7784.8400 |   966664.9911 |  124.17275
2013-09-27 00:00:00 |  124.85000 |  126.96000 |  124.35000 |  126.95000 |  12117.3201 |  1525024.1095 |  125.85490
2013-09-28 00:00:00 |  126.95000 |  127.00000 |  124.01000 |  126.54000 |   6320.2599 |   797901.7799 |  126.24509
2013-09-29 00:00:00 |  126.50000 |  128.80000 |  126.08000 |  127.01000 |   6745.3901 |   859516.0215 |  127.42273
2013-09-30 00:00:00 |  127.00000 |  127.53000 |  122.77000 |  126.25000 |  11530.5200 |  1452542.4979 |  125.97372
2013-10-01 00:00:00 |  126.25000 |  127.93000 |  125.54000 |  127.33000 |   7513.8299 |   955656.5244 |  127.18634
2013-10-02 00:00:00 |  127.31000 |  127.80000 |   85.00000 |  103.85000 |  60639.3900 |  6648986.0155 |  109.64797
2013-10-03 00:00:00 |  103.85000 |  118.79000 |  102.00000 |  117.63000 |  26112.7600 |  2880251.0066 |  110.30052
2013-10-04 00:00:00 |  117.62000 |  122.98000 |  116.48000 |  121.94000 |  13194.5800 |  1592026.8836 |  120.65764
2013-10-05 00:00:00 |  121.94000 |  122.29000 |  121.11000 |  121.20000 |   2942.6398 |   357487.4200 |  121.48528
2013-10-06 00:00:00 |  121.25000 |  122.49000 |  121.13000 |  122.49000 |   3926.3401 |   478717.9958 |  121.92474
2013-10-07 00:00:00 |  122.49000 |  124.49000 |  120.11000 |  123.50000 |  11885.1300 |  1461029.4039 |  122.92919
2013-10-08 00:00:00 |  123.50000 |  125.17000 |  122.17000 |  124.13000 |  13183.3700 |  1633356.5265 |  123.89522
2013-10-09 00:00:00 |  124.50000 |  127.99000 |  122.30000 |  125.90000 |  18933.7600 |  2371894.5966 |  125.27330
2013-10-10 00:00:00 |  125.79000 |  126.80000 |  124.90000 |  126.80000 |  11382.1500 |  1432857.8878 |  125.88640
2013-10-11 00:00:00 |  126.80000 |  127.42000 |  125.93000 |  127.38000 |   7866.7000 |   996941.2270 |  126.72928
2013-10-12 00:00:00 |  127.38000 |  128.00000 |  126.01000 |  127.98000 |   7571.2700 |   964578.8137 |  127.39987
2013-10-13 00:00:00 |  127.58000 |  133.00000 |  127.57000 |  132.82000 |  12574.1500 |  1635271.3510 |  130.05025
2013-10-14 00:00:00 |  132.83000 |  138.22000 |  132.00000 |  135.42000 |  21256.2800 |  2875362.9283 |  135.27122
2013-10-15 00:00:00 |  135.43000 |  147.39000 |  134.09000 |  142.76000 |  22232.0800 |  3088042.8039 |  138.90031
2013-10-16 00:00:00 |  142.75000 |  147.00000 |  137.38000 |  137.56000 |  26332.9000 |  3755375.4217 |  142.61154
2013-10-17 00:00:00 |  137.54000 |  145.00000 |  135.00000 |  143.94000 |  16767.0500 |  2377733.5161 |  141.80989
2013-10-18 00:00:00 |  143.94000 |  154.69000 |  143.23000 |  152.89000 |  23007.2300 |  3412142.6926 |  148.30741
2013-10-19 00:00:00 |  152.89000 |  172.00000 |  152.44000 |  166.00000 |  37966.9800 |  6198648.2364 |  163.26419
2013-10-20 00:00:00 |  166.00000 |  166.60000 |  162.54000 |  166.59000 |   5667.3501 |   936151.8751 |  165.18335
2013-10-21 00:00:00 |  166.60000 |  181.93000 |  166.05000 |  180.13000 |  33107.7200 |  5817807.4151 |  175.72359
2013-10-22 00:00:00 |  180.15000 |  196.27000 |  179.00000 |  189.75000 |  41865.0700 |  7918494.1453 |  189.14322
2013-10-23 00:00:00 |  189.74000 |  203.96000 |  185.00000 |  203.96000 |  24326.0100 |  4773923.9992 |  196.24772
2013-10-24 00:00:00 |  203.94000 |  206.60000 |  156.20000 |  193.87000 |  55593.9300 | 10335518.1168 |  185.91091
2013-10-25 00:00:00 |  194.00000 |  194.00000 |  167.67000 |  186.60000 |  32779.5400 |  5880692.4172 |  179.40131
2013-10-26 00:00:00 |  187.50000 |  190.00000 |  177.00000 |  179.56000 |   9644.3199 |  1756970.5660 |  182.17672
2013-10-27 00:00:00 |  180.39000 |  195.00000 |  179.50000 |  194.00000 |  10095.5700 |  1905642.7209 |  188.76029
2013-10-28 00:00:00 |  194.99000 |  197.50000 |  190.80000 |  196.62000 |  12248.6599 |  2386611.4509 |  194.84674
2013-10-29 00:00:00 |  196.62000 |  205.00000 |  195.32000 |  204.69000 |  16744.5100 |  3351774.6881 |  200.17156
2013-10-30 00:00:00 |  204.00000 |  206.00000 |  195.00000 |  197.54000 |  25494.1500 |  5125566.9898 |  201.04875
2013-10-31 00:00:00 |  197.58000 |  203.75000 |  195.10000 |  203.54000 |  13741.4900 |  2753814.5212 |  200.40145
2013-11-01 00:00:00 |  203.54000 |  203.54000 |  200.23000 |  202.15000 |   4962.8099 |  1005501.9113 |  202.60738
2013-11-02 00:00:00 |  202.14000 |  205.15000 |  201.20000 |  204.86000 |   6600.0999 |  1347852.0073 |  204.21691
2013-11-03 00:00:00 |  204.86000 |  210.00000 |  203.51000 |  210.00000 |  11227.9601 |  2318517.9577 |  206.49503
2013-11-04 00:00:00 |  210.00000 |  230.40000 |  207.22000 |  226.83000 |  28261.7900 |  6231108.0227 |  220.47818
2013-11-05 00:00:00 |  227.29000 |  250.79000 |  226.00000 |  242.90000 |  42583.7000 | 10150722.5594 |  238.37108
2013-11-06 00:00:00 |  242.90000 |  265.00000 |  241.11000 |  263.24000 |  40026.7100 | 10223187.1779 |  255.40913
2013-11-07 00:00:00 |  263.24000 |  297.80000 |  263.24000 |  291.00000 |  49703.8500 | 14082029.1729 |  283.31868
2013-11-08 00:00:00 |  291.00000 |  334.45000 |  288.81000 |  334.00000 |  40186.1600 | 12776886.9702 |  317.94247
2013-11-09 00:00:00 |  333.90000 |  363.65000 |  298.95000 |  341.24000 |  44361.2100 | 15025762.8839 |  338.71400
2013-11-10 00:00:00 |  341.24000 |  341.24000 |  265.01000 |  323.00000 |  67237.4100 | 20149735.2685 |  299.68042
2013-11-11 00:00:00 |  323.00000 |  349.90000 |  310.10000 |  343.91000 |  26943.3800 |  9015515.2211 |  334.60966
2013-11-12 00:00:00 |  343.63000 |  357.00000 |  340.01000 |  354.96000 |  19748.2801 |  6921644.4037 |  350.49353
2013-11-13 00:00:00 |  354.94000 |  399.89000 |  354.94000 |  393.50000 |  38689.8000 | 14659881.3157 |  378.90817
2013-11-14 00:00:00 |  393.50000 |  421.97000 |  381.00000 |  416.95000 |  31638.4800 | 12964568.2887 |  409.77216
2013-11-15 00:00:00 |  416.88000 |  431.36000 |  390.00000 |  412.00000 |  32323.2101 | 13499273.1431 |  417.63405
2013-11-16 00:00:00 |  412.07000 |  447.47000 |  406.92000 |  434.53000 |  17983.4601 |  7793030.6480 |  433.34434
2013-11-17 00:00:00 |  434.53000 |  480.00000 |  434.53000 |  477.38000 |  25991.6000 | 12023173.0149 |  462.57918
2013-11-18 00:00:00 |  478.10000 |  669.55000 |  471.23000 |  669.01000 |  57089.0800 | 31381658.9009 |  549.69635
2013-11-19 00:00:00 |  669.00000 |  755.00000 |  378.00000 |  536.01000 |  71560.9500 | 42781180.4063 |  597.82857
2013-11-20 00:00:00 |  536.01000 |  619.00000 |  440.00000 |  599.00000 |  57711.5100 | 31281411.8947 |  542.03073
2013-11-21 00:00:00 |  600.00000 |  730.00000 |  580.37000 |  720.00000 |  30720.7300 | 20465236.0771 |  666.17024
2013-11-22 00:00:00 |  720.00000 |  799.80000 |  683.20000 |  795.00000 |  25125.1299 | 18684196.0683 |  743.64575
2013-11-23 00:00:00 |  794.00000 |  874.81000 |  785.00000 |  829.15000 |  20338.8601 | 16939266.4137 |  832.85230
2013-11-24 00:00:00 |  829.15000 |  842.78000 |  747.00000 |  800.05000 |  20130.6898 | 16005407.9914 |  795.07499
2013-11-25 00:00:00 |  800.01000 |  838.20000 |  770.10000 |  817.88000 |  23042.0498 | 18613262.5263 |  807.79543
2013-11-26 00:00:00 |  811.95000 |  919.00000 |  801.00000 |  916.30000 |  29793.0299 | 25303731.2445 |  849.31715
2013-11-27 00:00:00 |  915.01000 |  969.00000 |  879.99000 |  963.98000 |  30325.5300 | 28417752.7272 |  937.09006
2013-11-28 00:00:00 |  963.98000 | 1050.18000 |  931.00000 | 1012.98000 |  36898.5901 | 36845640.6232 |  998.56500
2013-11-29 00:00:00 | 1012.00000 | 1141.00000 |  988.22000 | 1131.99000 |  21873.3100 | 23302932.0430 | 1065.35920
2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1080.00000 | 1119.52000 |  12907.5596 | 14615036.8961 | 1132.28506
2013-12-01 00:00:00 | 1119.52000 | 1123.11000 |  795.60000 |  955.00000 |  61544.3800 | 58200765.5357 |  945.67149
2013-12-02 00:00:00 |  955.00000 | 1057.00000 |  925.16000 | 1047.47000 |  31516.7301 | 31532295.8978 | 1000.49389
2013-12-03 00:00:00 | 1037.11000 | 1088.00000 | 1000.00000 | 1055.00000 |  12567.5900 | 13203131.1412 | 1050.56985
2013-12-04 00:00:00 | 1055.00000 | 1153.27000 | 1052.10000 | 1132.01000 |  14433.5102 | 16043748.5374 | 1111.56249
2013-12-05 00:00:00 | 1135.00000 | 1138.58000 |  848.42000 | 1023.87000 |  55262.6600 | 53884378.3125 |  975.05944
2013-12-06 00:00:00 | 1020.51000 | 1033.13000 |  796.73000 |  814.91000 |  52688.6600 | 47122565.6774 |  894.35878
2013-12-07 00:00:00 |  809.72000 |  844.00000 |  542.38000 |  693.30000 |  79852.4200 | 56441847.2699 |  706.82701
2013-12-08 00:00:00 |  693.30000 |  797.00000 |  651.00000 |  787.00000 |  27465.0800 | 20123346.8943 |  732.68845
2013-12-09 00:00:00 |  787.00000 |  899.99000 |  766.66000 |  899.90000 |  28510.0400 | 24732146.9449 |  867.48903
2013-12-10 00:00:00 |  899.91000 |  989.60000 |  895.01000 |  979.23000 |  22694.6799 | 21368342.6657 |  941.55735
2013-12-11 00:00:00 |  979.07000 |  988.00000 |  804.00000 |  879.04000 |  31708.3801 | 28233929.2772 |  890.42484
2013-12-12 00:00:00 |  879.04000 |  898.90000 |  832.01000 |  871.22000 |  13973.5201 | 12057068.1673 |  862.85117
2013-12-13 00:00:00 |  871.22000 |  920.42000 |  850.00000 |  885.98000 |  14766.9501 | 13039090.3855 |  882.99143
2013-12-14 00:00:00 |  888.47000 |  895.00000 |  841.01000 |  850.78000 |   7426.5497 |  6389855.4220 |  860.40701
2013-12-15 00:00:00 |  850.78000 |  869.98000 |  803.51000 |  862.00000 |  11638.0003 |  9757006.6394 |  838.37484
2013-12-16 00:00:00 |  861.98000 |  864.00000 |  651.34000 |  691.00000 |  58806.7000 | 42965517.5770 |  730.62283
2013-12-17 00:00:00 |  690.50000 |  750.00000 |  612.51000 |  673.62000 |  43034.0300 | 29259655.9346 |  679.91903
2013-12-18 00:00:00 |  675.00000 |  680.70000 |  382.21000 |  520.00000 | 137070.1800 | 72340780.4954 |  527.76454
2013-12-19 00:00:00 |  520.00000 |  700.00000 |  492.91000 |  685.00000 |  56734.1100 | 35307986.5798 |  622.34142
2013-12-20 00:00:00 |  685.10000 |  719.97000 |  570.00000 |  610.00000 |  40959.7400 | 26720103.5921 |  652.35042
2013-12-21 00:00:00 |  610.00000 |  648.88000 |  550.00000 |  595.03000 |  19218.1700 | 11533044.8260 |  600.11150
2013-12-22 00:00:00 |  595.07000 |  690.00000 |  575.61000 |  612.66000 |  17673.2302 | 11228765.4534 |  635.35445
2013-12-23 00:00:00 |  612.66000 |  665.00000 |  607.77000 |  654.76000 |  13100.1599 |  8341248.1759 |  636.72873
2013-12-24 00:00:00 |  654.76000 |  668.80000 |  628.11000 |  652.99000 |  12795.8002 |  8297360.8886 |  648.44408
2013-12-25 00:00:00 |  653.57000 |  681.24000 |  636.99000 |  679.01000 |   6653.0098 |  4396958.7418 |  660.89768
2013-12-26 00:00:00 |  679.01000 |  764.32000 |  677.57000 |  747.00000 |  28028.6401 | 20282422.0140 |  723.63204
2013-12-27 00:00:00 |  747.83000 |  762.10000 |  702.26000 |  721.08000 |  16261.6601 | 11826312.7974 |  727.25126
2013-12-28 00:00:00 |  723.98000 |  736.01000 |  682.22000 |  715.00000 |  13385.1899 |  9603991.1414 |  717.50877
2013-12-29 00:00:00 |  715.00000 |  732.00000 |  703.45000 |  728.00000 |   8121.3103 |  5826581.6923 |  717.44355
2013-12-30 00:00:00 |  728.01000 |  740.00000 |  722.81000 |  736.51000 |   6600.2401 |  4845439.2808 |  734.13076
2013-12-31 00:00:00 |  736.51000 |  739.00000 |  709.00000 |  732.00000 |   7919.3203 |  5763630.7099 |  727.79361
2014-01-01 00:00:00 |  732.00000 |  757.99000 |  729.01000 |  754.90000 |   7907.6404 |  5894781.6132 |  745.45393
2014-01-02 00:00:00 |  751.88000 |  798.70000 |  742.50000 |  784.19000 |  15134.1699 | 11633164.6701 |  768.66883
2014-01-03 00:00:00 |  784.19000 |  818.99000 |  767.62000 |  809.40000 |  14860.2598 | 11866892.7292 |  798.56563
2014-01-04 00:00:00 |  808.24000 |  830.00000 |  790.20000 |  828.79000 |  10990.1398 |  8946715.8514 |  814.06752
2014-01-05 00:00:00 |  828.79000 |  948.00000 |  826.07000 |  905.00000 |  24075.9502 | 21230765.8770 |  881.82463
2014-01-06 00:00:00 |  905.00000 |  995.00000 |  876.00000 |  919.24000 |  25886.9102 | 24246321.8298 |  936.62479
2014-01-07 00:00:00 |  915.80000 |  943.00000 |  785.00000 |  785.00000 |  34063.5201 | 29225267.8276 |  857.96382
2014-01-08 00:00:00 |  785.00000 |  849.79000 |  765.00000 |  823.45000 |  26315.7601 | 21306391.4809 |  809.64378
2014-01-09 00:00:00 |  823.94000 |  848.00000 |  779.78000 |  824.76000 |  25302.2399 | 20628555.6336 |  815.28575
2014-01-10 00:00:00 |  825.50000 |  861.40000 |  799.41000 |  852.61000 |  12846.1597 | 10655064.1054 |  829.43575
2014-01-11 00:00:00 |  851.63000 |  909.96000 |  849.51000 |  896.59000 |  16130.9198 | 14243532.4978 |  882.99568
2014-01-12 00:00:00 |  895.00000 |  905.00000 |  826.46000 |  844.05000 |  12189.1800 | 10461247.2064 |  858.24044
2014-01-13 00:00:00 |  844.04000 |  844.05000 |  783.11000 |  823.00000 |  19366.3902 | 15778072.1304 |  814.71415
2014-01-14 00:00:00 |  823.99000 |  837.00000 |  800.00000 |  815.99000 |   9729.5398 |  7987929.5060 |  820.99767
2014-01-15 00:00:00 |  815.99000 |  850.26000 |  805.18000 |  841.14000 |  12267.7700 | 10276214.3297 |  837.65952
2014-01-16 00:00:00 |  841.14000 |  849.00000 |  810.01000 |  814.40000 |   8215.4497 |  6803847.4721 |  828.17712
2014-01-17 00:00:00 |  814.40000 |  821.00000 |  765.00000 |  797.20000 |  17114.9399 | 13611629.4533 |  795.30688
2014-01-18 00:00:00 |  796.97000 |  817.12000 |  796.00000 |  810.00000 |   5486.8398 |  4434018.7790 |  808.11887
2014-01-19 00:00:00 |  810.00000 |  842.07000 |  791.01000 |  842.07000 |   8418.0096 |  6914603.1726 |  821.40595
2014-01-20 00:00:00 |  841.50000 |  845.00000 |  815.00000 |  826.02000 |   6968.1600 |  5790539.4967 |  830.99979
2014-01-21 00:00:00 |  826.02000 |  834.50000 |  814.00000 |  824.89000 |   7669.6005 |  6301148.5028 |  821.57454
2014-01-22 00:00:00 |  824.88000 |  824.99000 |  801.00000 |  819.20000 |   8309.0898 |  6765579.5688 |  814.23835
2014-01-23 00:00:00 |  819.20000 |  823.28000 |  801.10000 |  812.00000 |   7395.0098 |  6000294.6827 |  811.39780
2014-01-24 00:00:00 |  810.95000 |  811.74000 |  767.02000 |  780.00000 |  15775.2000 | 12410344.1609 |  786.69964
2014-01-25 00:00:00 |  780.00000 |  817.00000 |  773.40000 |  806.80000 |   8705.5602 |  6936521.8546 |  796.79213
2014-01-26 00:00:00 |  806.81000 |  834.00000 |  795.01000 |  814.75000 |   9704.1398 |  7950475.9725 |  819.28704
2014-01-27 00:00:00 |  814.67000 |  823.00000 |  725.00000 |  751.95000 |  25194.2400 | 19561840.6479 |  776.44099
2014-01-28 00:00:00 |  750.95000 |  812.93000 |  740.01000 |  788.00000 |  20042.8198 | 15664564.8262 |  781.55494
2014-01-29 00:00:00 |  785.51000 |  804.95000 |  781.99000 |  794.21000 |   7044.5197 |  5597907.3618 |  794.64713
2014-01-30 00:00:00 |  794.21000 |  812.44000 |  770.70000 |  799.99000 |  13125.5498 | 10431886.5372 |  794.77711
2014-01-31 00:00:00 |  799.99000 |  809.98000 |  791.00000 |  803.00000 |   7728.1604 |  6196005.6908 |  801.74393
2014-02-01 00:00:00 |  803.00000 |  827.38000 |  802.59000 |  813.23000 |   8296.0601 |  6763704.5453 |  815.29117
2014-02-02 00:00:00 |  813.23000 |  825.21000 |  810.23000 |  814.99000 |   4075.6792 |  3334786.5437 |  818.21615
2014-02-03 00:00:00 |  814.94000 |  815.00000 |  800.50000 |  808.50000 |   4931.8305 |  3987645.2613 |  808.55278
2014-02-04 00:00:00 |  806.99000 |  812.98000 |  796.83000 |  802.99000 |   7592.0003 |  6098292.8414 |  803.25245
2014-02-05 00:00:00 |  802.00000 |  810.00000 |  775.00000 |  782.33000 |   8479.4996 |  6751169.9186 |  796.17551
2014-02-06 00:00:00 |  780.01000 |  803.00000 |  752.00000 |  763.99000 |  20652.6099 | 16004090.7239 |  774.91856
2014-02-07 00:00:00 |  764.00000 |  766.45000 |  619.00000 |  705.01000 |  66362.2600 | 46625607.5776 |  702.59222
2014-02-08 00:00:00 |  705.01000 |  723.00000 |  662.01000 |  680.49000 |  13501.1198 |  9358103.9380 |  693.13539
2014-02-09 00:00:00 |  680.49000 |  755.42000 |  666.21000 |  687.37000 |  15061.9301 | 10550327.7560 |  700.46320
2014-02-10 00:00:00 |  688.00000 |  713.00000 |  530.00000 |  687.81000 |  71860.5400 | 45893362.3520 |  638.64483
2014-02-11 00:00:00 |  688.34000 |  720.00000 |  631.00000 |  675.10000 |  40062.4400 | 26975988.6878 |  673.34862
2014-02-12 00:00:00 |  677.00000 |  685.19000 |  631.58000 |  651.99000 |  15511.7900 | 10224606.4612 |  659.15065
2014-02-13 00:00:00 |  650.04000 |  660.00000 |  601.54000 |  604.11000 |  28145.8100 | 17781615.9000 |  631.76778
2014-02-14 00:00:00 |  609.40000 |  712.90000 |  538.01000 |  669.00000 |  68378.1500 | 42633219.9269 |  623.49186
2014-02-15 00:00:00 |  670.34000 |  673.17000 |  628.88000 |  655.83000 |  20762.6399 | 13502488.2929 |  650.32618
2014-02-16 00:00:00 |  655.83000 |  670.00000 |  590.01000 |  621.00000 |  26397.5699 | 16510289.0845 |  625.44731
2014-02-17 00:00:00 |  621.00000 |  664.99000 |  610.00000 |  633.66000 |  19902.4399 | 12681178.7199 |  637.16704
2014-02-18 00:00:00 |  633.66000 |  650.00000 |  609.99000 |  627.70000 |  14833.9398 |  9305110.1525 |  627.28515
2014-02-19 00:00:00 |  627.70000 |  636.00000 |  617.00000 |  623.01000 |  11128.4800 |  6976436.5446 |  626.89932
2014-02-20 00:00:00 |  623.01000 |  631.00000 |  560.90000 |  561.86000 |  34966.6999 | 20678092.2770 |  591.36528
2014-02-21 00:00:00 |  561.86000 |  589.00000 |  530.01000 |  581.35000 |  29612.9399 | 16665769.6120 |  562.78673
2014-02-22 00:00:00 |  581.35000 |  619.88000 |  562.15000 |  610.88000 |  18076.0899 | 10727909.9056 |  593.48620
2014-02-23 00:00:00 |  610.77000 |  646.00000 |  599.78000 |  610.09000 |  20868.1500 | 12931776.1523 |  619.68963
2014-02-24 00:00:00 |  609.90000 |  629.00000 |  514.02000 |  535.49000 |  51840.8100 | 29300894.4529 |  565.20904
2014-02-25 00:00:00 |  535.49000 |  545.80000 |  400.00000 |  535.00000 | 115761.9900 | 55642024.9871 |  480.65885
2014-02-26 00:00:00 |  534.34000 |  610.00000 |  530.00000 |  585.24000 |  49110.9000 | 28306168.2814 |  576.37242
2014-02-27 00:00:00 |  585.24000 |  599.99000 |  571.22000 |  583.00000 |  17048.0699 | 10002403.1678 |  586.71763
2014-02-28 00:00:00 |  584.70000 |  591.39000 |  541.00000 |  551.89000 |  22634.3199 | 12774750.3970 |  564.39736
2014-03-01 00:00:00 |  551.80000 |  576.00000 |  535.00000 |  567.48000 |  14303.9401 |  7964319.5592 |  556.79201
2014-03-02 00:00:00 |  567.46000 |  570.99000 |  553.00000 |  566.24000 |   6437.3999 |  3620383.3395 |  562.39839
2014-03-03 00:00:00 |  565.38000 |  710.00000 |  562.02000 |  677.69000 |  64914.8200 | 41032096.2088 |  632.09135
2014-03-04 00:00:00 |  677.69000 |  702.24000 |  633.64000 |  673.00000 |  28031.3200 | 19083495.8826 |  680.79191
2014-03-05 00:00:00 |  673.27000 |  679.97000 |  651.90000 |  669.99000 |  12719.6099 |  8460673.9165 |  665.16772
2014-03-06 00:00:00 |  669.00000 |  675.71000 |  650.00000 |  669.57000 |  10404.7001 |  6899577.4240 |  663.12122
2014-03-07 00:00:00 |  669.57000 |  670.00000 |  613.45000 |  632.79000 |  21449.4299 | 13634040.5486 |  635.63650
2014-03-08 00:00:00 |  632.79000 |  639.79000 |  604.50000 |  620.00000 |   9699.0197 |  5993946.6494 |  617.99510
2014-03-09 00:00:00 |  620.02000 |  653.00000 |  613.03000 |  640.00000 |   9121.4702 |  5813863.5642 |  637.38229
2014-03-10 00:00:00 |  638.40000 |  646.59000 |  609.00000 |  629.39000 |  13350.3199 |  8379172.3535 |  627.63832
2014-03-11 00:00:00 |  628.02000 |  644.44000 |  614.17000 |  632.10000 |   9166.6201 |  5753906.2283 |  627.70205
2014-03-12 00:00:00 |  631.72000 |  656.95000 |  628.80000 |  634.95000 |  12741.3600 |  8167080.2692 |  640.98968
2014-03-13 00:00:00 |  634.95000 |  650.00000 |  632.00000 |  641.01000 |   6728.1500 |  4331849.6739 |  643.83964
2014-03-14 00:00:00 |  641.02000 |  645.00000 |  625.29000 |  630.42000 |   8676.8299 |  5501965.3450 |  634.09856
2014-03-15 00:00:00 |  630.99000 |  639.88000 |  625.32000 |  637.24000 |   2202.2194 |  1394529.1626 |  633.23807
2014-03-16 00:00:00 |  637.58000 |  639.39000 |  629.02000 |  634.99000 |   3296.5092 |  2088127.1401 |  633.43586
2014-03-17 00:00:00 |  634.99000 |  634.99000 |  619.46000 |  621.11000 |   9165.0897 |  5724111.7627 |  624.55600
2014-03-18 00:00:00 |  622.97000 |  624.17000 |  591.13000 |  612.00000 |  14907.8002 |  9101120.4882 |  610.49386
2014-03-19 00:00:00 |  613.84000 |  623.95000 |  605.11000 |  611.20000 |   7079.9204 |  4340869.4693 |  613.12405
2014-03-20 00:00:00 |  610.01000 |  611.30000 |  578.66000 |  587.98000 |  10906.6699 |  6470916.2359 |  593.29899
2014-03-21 00:00:00 |  585.60000 |  607.88000 |  556.00000 |  570.00000 |  22418.1701 | 12984926.7194 |  579.21439
2014-03-22 00:00:00 |  569.99000 |  571.99000 |  541.00000 |  565.31000 |  13614.3001 |  7585366.4519 |  557.16169
2014-03-23 00:00:00 |  564.31000 |  569.48000 |  556.74000 |  561.00000 |   6098.7497 |  3436140.1745 |  563.41715
2014-03-24 00:00:00 |  558.22000 |  592.60000 |  547.00000 |  585.99000 |  13674.0599 |  7795968.7984 |  570.12832
2014-03-25 00:00:00 |  585.90000 |  587.48000 |  568.86000 |  583.77000 |   8107.3798 |  4681178.6391 |  577.39723
2014-03-26 00:00:00 |  583.77000 |  592.00000 |  565.00000 |  581.49000 |  10310.3597 |  5986251.7550 |  580.60552
2014-03-27 00:00:00 |  581.48000 |  581.59000 |  466.10000 |  475.00000 |  49205.9600 | 25830547.1633 |  524.94753
2014-03-28 00:00:00 |  475.00000 |  532.00000 |  468.30000 |  502.01000 |  34960.0600 | 17558323.7536 |  502.23952
2014-03-29 00:00:00 |  502.01000 |  508.00000 |  486.97000 |  491.99000 |   7446.5599 |  3710682.7535 |  498.30832
2014-03-30 00:00:00 |  491.99000 |  492.00000 |  436.00000 |  460.00000 |  31437.0501 | 14453335.6244 |  459.75483
2014-03-31 00:00:00 |  460.00000 |  486.70000 |  438.00000 |  454.83000 |  20986.6500 |  9549170.2445 |  455.01165
2014-04-01 00:00:00 |  454.81000 |  509.98000 |  452.04000 |  478.98000 |  22904.8101 | 10993489.3139 |  479.96422
2014-04-02 00:00:00 |  478.98000 |  494.98000 |  430.00000 |  439.00000 |  34478.6700 | 15752852.6524 |  456.88690
2014-04-03 00:00:00 |  438.90000 |  465.00000 |  416.11000 |  451.03000 |  26944.9800 | 11800596.2946 |  437.95157
2014-04-04 00:00:00 |  451.03000 |  459.50000 |  430.77000 |  452.20000 |  15699.3099 |  6978736.0473 |  444.52502
2014-04-05 00:00:00 |  450.00000 |  464.80000 |  441.25000 |  464.80000 |   6467.3197 |  2927853.0260 |  452.71506
2014-04-06 00:00:00 |  464.80000 |  465.00000 |  450.20000 |  456.27000 |   5283.8497 |  2412744.1042 |  456.62618
2014-04-07 00:00:00 |  459.97000 |  464.19000 |  446.00000 |  447.11000 |   7419.2500 |  3362333.7655 |  453.19052
2014-04-08 00:00:00 |  447.11000 |  459.80000 |  446.24000 |  453.57000 |   5844.4198 |  2646631.0707 |  452.84753
2014-04-09 00:00:00 |  453.57000 |  457.30000 |  438.08000 |  441.69000 |   8006.6001 |  3574642.0533 |  446.46192
2014-04-10 00:00:00 |  441.69000 |  442.46000 |  357.57000 |  363.12000 |  49713.8400 | 19832155.2672 |  398.92624
2014-04-11 00:00:00 |  363.10000 |  432.22000 |  339.79000 |  423.00000 |  42124.7500 | 16522551.5165 |  392.22907
2014-04-12 00:00:00 |  423.00000 |  439.50000 |  413.72000 |  423.42000 |  10809.0501 |  4621987.2221 |  427.60346
2014-04-13 00:00:00 |  424.91000 |  427.75000 |  397.16000 |  416.30000 |  11017.8799 |  4521279.6773 |  410.35841
2014-04-14 00:00:00 |  416.29000 |  475.00000 |  408.00000 |  458.50000 |  33640.6700 | 15126755.0128 |  449.65677
2014-04-15 00:00:00 |  459.99000 |  528.75000 |  453.16000 |  521.00000 |  32622.0800 | 16174102.2948 |  495.80230
2014-04-16 00:00:00 |  523.10000 |  548.00000 |  494.02000 |  530.00000 |  30710.4700 | 15977435.8785 |  520.26022
2014-04-17 00:00:00 |  529.26000 |  533.80000 |  481.63000 |  500.09000 |  20052.6999 | 10067997.4024 |  502.07690
2014-04-18 00:00:00 |  500.09000 |  506.97000 |  470.00000 |  483.11000 |  11142.8399 |  5393877.8504 |  484.06671
2014-04-19 00:00:00 |  482.10000 |  507.43000 |  472.81000 |  503.80000 |  10268.7299 |  5061530.2864 |  492.90714
2014-04-20 00:00:00 |  505.18000 |  516.53000 |  493.00000 |  500.00000 |   5798.5797 |  2925535.4974 |  504.52622
2014-04-21 00:00:00 |  501.07000 |  515.00000 |  490.00000 |  496.74000 |   8377.0601 |  4201115.8289 |  501.50241
2014-04-22 00:00:00 |  497.98000 |  504.90000 |  485.20000 |  490.00000 |   8521.4699 |  4210266.6297 |  494.07751
2014-04-23 00:00:00 |  490.00000 |  495.20000 |  484.61000 |  492.00000 |   5696.0103 |  2788385.9785 |  489.53317
2014-04-24 00:00:00 |  491.94000 |  505.00000 |  480.00000 |  502.20000 |   7952.7699 |  3899468.1454 |  490.32830
2014-04-25 00:00:00 |  502.15000 |  503.99000 |  438.05000 |  466.52000 |  33416.9600 | 15460069.4923 |  462.64141
2014-04-26 00:00:00 |  466.71000 |  470.96000 |  451.07000 |  459.00000 |   8812.1200 |  4048732.4995 |  459.45045
2014-04-27 00:00:00 |  459.22000 |  461.97000 |  429.95000 |  430.00000 |   9312.3502 |  4154641.0659 |  446.14313
2014-04-28 00:00:00 |  430.00000 |  452.16000 |  424.00000 |  442.90000 |  18282.9899 |  8014470.9359 |  438.35669
2014-04-29 00:00:00 |  440.41000 |  454.47000 |  432.02000 |  448.00000 |  13844.6401 |  6143866.6723 |  443.77222
2014-04-30 00:00:00 |  448.00000 |  453.99000 |  433.08000 |  448.85000 |  10757.3600 |  4781743.8741 |  444.50905
2014-05-01 00:00:00 |  449.00000 |  465.88000 |  447.97000 |  460.97000 |   9556.0402 |  4381968.5805 |  458.55485
2014-05-02 00:00:00 |  460.97000 |  462.99000 |  444.51000 |  454.50000 |   8269.8901 |  3731060.9016 |  451.16209
2014-05-03 00:00:00 |  452.00000 |  454.50000 |  431.00000 |  439.00000 |   7431.6298 |  3271086.4046 |  440.15734
2014-05-04 00:00:00 |  439.00000 |  442.83000 |  429.55000 |  438.04000 |   5154.4097 |  2245293.4412 |  435.60632
2014-05-05 00:00:00 |  435.88000 |  445.00000 |  425.00000 |  433.00000 |   8188.0803 |  3547855.0724 |  433.29510
2014-05-06 00:00:00 |  431.64000 |  434.00000 |  420.27000 |  428.01000 |   8041.2002 |  3439331.0075 |  427.71364
2014-05-07 00:00:00 |  429.00000 |  452.00000 |  425.67000 |  440.00000 |  13248.3501 |  5842712.5079 |  441.01435
2014-05-08 00:00:00 |  441.47000 |  450.08000 |  437.61000 |  437.69000 |   6326.6498 |  2807814.1882 |  443.80743
2014-05-09 00:00:00 |  439.60000 |  457.08000 |  437.71000 |  452.37000 |   8282.1101 |  3721491.3860 |  449.34097
2014-05-10 00:00:00 |  452.78000 |  459.24000 |  449.79000 |  455.39000 |   4130.3896 |  1874935.7552 |  453.93678
2014-05-11 00:00:00 |  457.70000 |  458.20000 |  429.60000 |  440.00000 |   8863.6898 |  3907261.4238 |  440.81658
2014-05-12 00:00:00 |  437.67000 |  443.77000 |  431.56000 |  442.50000 |   4582.4398 |  2014521.5994 |  439.61769
2014-05-13 00:00:00 |  442.48000 |  442.75000 |  430.61000 |  439.12000 |   5969.6697 |  2609916.1917 |  437.19608
2014-05-14 00:00:00 |  439.12000 |  449.96000 |  438.36000 |  446.00000 |   6398.9903 |  2843100.3137 |  444.30452
2014-05-15 00:00:00 |  444.07000 |  452.67000 |  444.02000 |  446.00000 |   5496.4796 |  2468497.7899 |  449.10524
2014-05-16 00:00:00 |  446.27000 |  452.41000 |  444.50000 |  447.31000 |   3667.0803 |  1645722.2715 |  448.78272
2014-05-17 00:00:00 |  447.55000 |  451.48000 |  445.01000 |  449.06000 |   2295.0703 |  1029089.9456 |  448.39147
2014-05-18 00:00:00 |  449.07000 |  451.43000 |  444.52000 |  446.91000 |   2498.7402 |  1118014.2262 |  447.43116
2014-05-19 00:00:00 |  446.91000 |  450.00000 |  441.44000 |  448.34000 |   4723.4902 |  2108151.9169 |  446.31233
2014-05-20 00:00:00 |  448.34000 |  500.00000 |  447.14000 |  489.00000 |  28210.0900 | 13413583.2525 |  475.48885
2014-05-21 00:00:00 |  489.00000 |  499.10000 |  487.11000 |  493.98000 |   7111.8998 |  3521575.2435 |  495.16660
2014-05-22 00:00:00 |  493.98000 |  530.00000 |  492.65000 |  529.99000 |  17439.0299 |  8967638.1650 |  514.22804
2014-05-23 00:00:00 |  529.99000 |  547.10000 |  518.55000 |  523.77000 |  19619.5601 | 10432749.9359 |  531.75249
2014-05-24 00:00:00 |  523.75000 |  529.06000 |  515.40000 |  528.44000 |   5528.5198 |  2885491.0513 |  521.92832
2014-05-25 00:00:00 |  528.44000 |  586.34000 |  527.09000 |  573.90000 |  19782.5999 | 11183034.2865 |  565.29649
2014-05-26 00:00:00 |  573.50000 |  593.48000 |  565.58000 |  581.88000 |  11633.7201 |  6770738.1943 |  581.99253
2014-05-27 00:00:00 |  581.87000 |  595.00000 |  550.22000 |  572.70000 |  19805.2600 | 11368641.0920 |  574.02130
2014-05-28 00:00:00 |  572.70000 |  582.26000 |  563.45000 |  580.66000 |   8980.5501 |  5153230.7535 |  573.82128
2014-05-29 00:00:00 |  580.66000 |  582.10000 |  560.05000 |  572.37000 |   8110.3200 |  4614613.0366 |  568.98039
2014-05-30 00:00:00 |  572.37000 |  629.40000 |  568.56000 |  621.00000 |  22502.9399 | 13552065.2116 |  602.23532
2014-05-31 00:00:00 |  621.00000 |  628.50000 |  611.00000 |  627.80000 |   9696.7100 |  6023688.8556 |  621.20955
2014-06-01 00:00:00 |  627.80000 |  683.26000 |  618.53000 |  630.99000 |  24149.9799 | 15612394.4808 |  646.47650
2014-06-02 00:00:00 |  630.99000 |  678.00000 |  613.03000 |  661.22000 |  20087.2801 | 12978482.8689 |  646.10454
2014-06-03 00:00:00 |  662.00000 |  680.99000 |  649.61000 |  670.14000 |  13572.8100 |  9062433.5807 |  667.69030
2014-06-04 00:00:00 |  668.90000 |  673.61000 |  621.86000 |  640.59000 |  17375.5701 | 11142498.9077 |  641.27386
2014-06-05 00:00:00 |  640.55000 |  669.63000 |  639.69000 |  661.48000 |  10724.8099 |  7046930.5711 |  657.06811
2014-06-06 00:00:00 |  661.46000 |  662.13000 |  647.16000 |  647.16000 |   6452.1796 |  4225827.4137 |  654.94572
2014-06-07 00:00:00 |  647.16000 |  657.13000 |  635.88000 |  657.13000 |   5749.3005 |  3728907.2476 |  648.58451
2014-06-08 00:00:00 |  657.13000 |  661.11000 |  651.70000 |  658.00000 |   2600.8499 |  1706780.4380 |  656.23950
2014-06-09 00:00:00 |  658.00000 |  659.00000 |  639.93000 |  648.83000 |   6798.2696 |  4402870.8897 |  647.64582
2014-06-10 00:00:00 |  648.83000 |  657.41000 |  642.45000 |  648.55000 |   5909.5902 |  3841597.4244 |  650.06156
2014-06-11 00:00:00 |  648.55000 |  652.39000 |  615.00000 |  620.50000 |  10429.6200 |  6612170.4876 |  633.98000
2014-06-12 00:00:00 |  623.81000 |  630.36000 |  550.00000 |  569.10000 |  24822.4901 | 14657034.5229 |  590.47398
2014-06-13 00:00:00 |  569.98000 |  611.99000 |  563.00000 |  592.00000 |  18670.6100 | 10963548.1737 |  587.20889
2014-06-14 00:00:00 |  592.00000 |  593.53000 |  538.38000 |  566.58000 |  16567.9699 |  9272570.5306 |  559.66848
2014-06-15 00:00:00 |  566.58000 |  593.00000 |  552.11000 |  588.55000 |   8807.7000 |  5032106.1475 |  571.33033
2014-06-16 00:00:00 |  592.00000 |  610.00000 |  582.01000 |  586.91000 |  10767.8302 |  6448460.3733 |  598.86349
2014-06-17 00:00:00 |  587.00000 |  610.20000 |  580.00000 |  606.48000 |   6588.3096 |  3940835.7312 |  598.15582
2014-06-18 00:00:00 |  606.48000 |  616.00000 |  599.90000 |  607.00000 |   6744.8998 |  4103312.6733 |  608.35784
2014-06-19 00:00:00 |  607.99000 |  609.98000 |  590.00000 |  593.40000 |   4638.1396 |  2792378.8202 |  602.04717
2014-06-20 00:00:00 |  593.41000 |  598.68000 |  580.51000 |  588.02000 |   6709.9798 |  3960213.1017 |  590.19747
2014-06-21 00:00:00 |  590.00000 |  594.99000 |  580.00000 |  591.29000 |   2949.1895 |  1734352.0177 |  588.07751
2014-06-22 00:00:00 |  591.33000 |  605.05000 |  587.82000 |  600.34000 |   3856.9898 |  2310872.7804 |  599.13894
2014-06-23 00:00:00 |  600.34000 |  601.00000 |  580.46000 |  588.22000 |   5295.9399 |  3112948.4950 |  587.79906
2014-06-24 00:00:00 |  588.22000 |  588.25000 |  572.10000 |  572.62000 |   6502.1496 |  3788579.0930 |  582.66563
2014-06-25 00:00:00 |  574.00000 |  579.70000 |  554.45000 |  560.40000 |   8893.4597 |  5020766.1215 |  564.54589
2014-06-26 00:00:00 |  560.40000 |  580.11000 |  557.20000 |  579.99000 |   4674.8805 |  2661521.1983 |  569.32390
2014-06-27 00:00:00 |  580.09000 |  600.00000 |  574.00000 |  599.99000 |   9183.3299 |  5376272.4940 |  585.43824
2014-06-28 00:00:00 |  599.99000 |  604.21000 |  589.56000 |  589.56000 |   3084.6892 |  1841609.0850 |  597.01609
2014-06-29 00:00:00 |  591.46000 |  601.79000 |  589.56000 |  599.89000 |   1593.3299 |   949974.6112 |  596.21966
2014-06-30 00:00:00 |  599.86000 |  647.09000 |  595.51000 |  641.11000 |  15516.1301 |  9701645.2973 |  625.26192
2014-07-01 00:00:00 |  640.00000 |  658.88000 |  638.00000 |  638.25000 |   9497.7399 |  6160879.3756 |  648.66794
2014-07-02 00:00:00 |  638.25000 |  658.75000 |  638.00000 |  650.50000 |   5305.5500 |  3446380.7607 |  649.58030
2014-07-03 00:00:00 |  650.49000 |  652.79000 |  638.79000 |  645.99000 |   4969.9096 |  3209551.0202 |  645.79666
2014-07-04 00:00:00 |  648.48000 |  650.48000 |  616.30000 |  629.00000 |   8739.0500 |  5528579.7833 |  632.62938
2014-07-05 00:00:00 |  628.81000 |  632.97000 |  623.23000 |  630.00000 |   1830.5807 |  1152281.2083 |  629.46212
2014-07-06 00:00:00 |  630.90000 |  639.00000 |  622.86000 |  630.57000 |   3334.9398 |  2107677.8516 |  631.99877
2014-07-07 00:00:00 |  633.87000 |  636.00000 |  612.90000 |  622.09000 |   7109.0804 |  4431332.5173 |  623.33414
2014-07-08 00:00:00 |  622.09000 |  626.22000 |  616.89000 |  623.98000 |   2675.1698 |  1663418.6555 |  621.79928
2014-07-09 00:00:00 |  623.98000 |  626.88000 |  618.71000 |  621.97000 |   2303.7607 |  1434673.2191 |  622.75271
2014-07-10 00:00:00 |  621.96000 |  623.93000 |  607.90000 |  616.87000 |   6335.7099 |  3899937.6757 |  615.54865
2014-07-11 00:00:00 |  616.87000 |  635.00000 |  613.46000 |  635.00000 |   6094.5297 |  3817169.7223 |  626.32720
2014-07-12 00:00:00 |  634.99000 |  642.57000 |  628.70000 |  638.10000 |   3794.2607 |  2412482.5845 |  635.82415
2014-07-13 00:00:00 |  637.90000 |  638.73000 |  626.09000 |  630.88000 |   4158.7901 |  2634221.1919 |  633.41047
2014-07-14 00:00:00 |  630.88000 |  632.00000 |  616.84000 |  621.17000 |   3827.4201 |  2383643.9432 |  622.78085
2014-07-15 00:00:00 |  621.15000 |  626.25000 |  616.09000 |  622.90000 |   3535.7497 |  2198983.6487 |  621.92854
2014-07-16 00:00:00 |  622.90000 |  625.00000 |  610.01000 |  616.86000 |   5348.9306 |  3300210.9625 |  616.98519
2014-07-17 00:00:00 |  617.39000 |  629.00000 |  610.00000 |  622.20000 |   4902.1396 |  3035783.4326 |  619.27723
2014-07-18 00:00:00 |  626.30000 |  632.96000 |  618.46000 |  632.60000 |   5026.3400 |  3145783.5440 |  625.85968
2014-07-19 00:00:00 |  632.59000 |  632.60000 |  625.00000 |  628.63000 |   1923.5898 |  1209417.1530 |  628.72924
2014-07-20 00:00:00 |  630.00000 |  630.00000 |  620.00000 |  627.00000 |   1467.5912 |   915913.2774 |  624.09292
2014-07-21 00:00:00 |  626.98000 |  628.00000 |  615.00000 |  622.73000 |   3959.6593 |  2453744.0075 |  619.68564
2014-07-22 00:00:00 |  622.63000 |  624.99000 |  618.26000 |  618.26000 |   3364.0996 |  2094110.3871 |  622.48763
2014-07-23 00:00:00 |  619.99000 |  623.00000 |  615.51000 |  621.00000 |   4040.7404 |  2506562.4292 |  620.32256
2014-07-24 00:00:00 |  620.95000 |  621.99000 |  591.12000 |  601.66000 |  10241.0102 |  6198107.0007 |  605.22418
2014-07-25 00:00:00 |  603.96000 |  609.65000 |  592.97000 |  602.93000 |   4843.7795 |  2907216.7417 |  600.19593
2014-07-26 00:00:00 |  602.93000 |  603.00000 |  590.00000 |  596.23000 |   3607.9802 |  2144841.3654 |  594.47149
2014-07-27 00:00:00 |  596.23000 |  602.83000 |  589.00000 |  590.30000 |   3792.7896 |  2258634.5010 |  595.50746
2014-07-28 00:00:00 |  592.61000 |  596.00000 |  570.50000 |  586.53000 |  10539.9302 |  6135233.2918 |  582.09430
2014-07-29 00:00:00 |  589.88000 |  591.95000 |  578.00000 |  585.95000 |   4084.1103 |  2380636.7155 |  582.90216
2014-07-30 00:00:00 |  585.93000 |  586.00000 |  557.12000 |  563.84000 |  10498.7400 |  5994579.0692 |  570.98081
2014-07-31 00:00:00 |  563.83000 |  590.00000 |  555.90000 |  582.04000 |   9383.4102 |  5410698.9602 |  576.62394
2014-08-01 00:00:00 |  583.54000 |  607.20000 |  581.77000 |  598.20000 |  11939.5899 |  7112161.6587 |  595.67889
2014-08-02 00:00:00 |  597.84000 |  599.09000 |  584.95000 |  589.59000 |   3529.7196 |  2088279.2885 |  591.62753
2014-08-03 00:00:00 |  589.60000 |  591.00000 |  578.21000 |  588.91000 |   2802.9195 |  1636449.6537 |  583.83755
2014-08-04 00:00:00 |  588.96000 |  595.70000 |  581.80000 |  588.50000 |   5259.6294 |  3093635.0134 |  588.18498
2014-08-05 00:00:00 |  588.50000 |  589.00000 |  578.25000 |  581.76000 |   6905.3502 |  4019064.9055 |  582.02188
2014-08-06 00:00:00 |  581.75000 |  586.36000 |  576.44000 |  581.16000 |   7580.2300 |  4409726.7903 |  581.74050
2014-08-07 00:00:00 |  581.16000 |  591.90000 |  579.00000 |  585.84000 |   4436.0305 |  2597668.9279 |  585.58410
2014-08-08 00:00:00 |  585.84000 |  595.00000 |  584.00000 |  588.02000 |   4367.0597 |  2577603.3168 |  590.23771
2014-08-09 00:00:00 |  588.99000 |  591.35000 |  585.21000 |  587.97000 |   1626.6311 |   955797.1618 |  587.59307
2014-08-10 00:00:00 |  589.82000 |  597.00000 |  586.00000 |  590.96000 |   3211.0892 |  1899217.5885 |  591.45588
2014-08-11 00:00:00 |  590.98000 |  590.99000 |  571.00000 |  573.98000 |   6086.6003 |  3529093.6317 |  579.81360
2014-08-12 00:00:00 |  574.55000 |  574.59000 |  561.90000 |  566.69000 |   6463.7996 |  3671990.5045 |  568.08545
2014-08-13 00:00:00 |  569.39000 |  572.00000 |  524.55000 |  548.81000 |  25509.1001 | 13894654.0250 |  544.69401
2014-08-14 00:00:00 |  549.85000 |  551.86000 |  497.00000 |  507.99000 |  25826.7200 | 13325281.4628 |  515.94943
2014-08-15 00:00:00 |  507.99000 |  521.79000 |  481.55000 |  500.25000 |  16594.5901 |  8310479.6178 |  500.79451
2014-08-16 00:00:00 |  502.48000 |  529.80000 |  485.00000 |  521.97000 |  12657.9200 |  6409465.7636 |  506.36011
2014-08-17 00:00:00 |  523.47000 |  524.80000 |  485.39000 |  496.86000 |  10314.4898 |  5174328.6863 |  501.65629
2014-08-18 00:00:00 |  498.00000 |  510.00000 |  442.00000 |  475.22000 |  28851.0299 | 13562442.4493 |  470.08521
2014-08-19 00:00:00 |  474.74000 |  493.98000 |  453.01000 |  491.98000 |  17807.0601 |  8544405.4532 |  479.83246
2014-08-20 00:00:00 |  491.98000 |  527.01000 |  466.00000 |  516.39000 |  19220.0801 |  9590674.6661 |  498.99244
2014-08-21 00:00:00 |  516.39000 |  534.14000 |  510.00000 |  519.28000 |  14187.3001 |  7396159.4657 |  521.32255
2014-08-22 00:00:00 |  519.29000 |  528.00000 |  500.01000 |  514.65000 |  15393.0499 |  7918280.9212 |  514.40624
2014-08-23 00:00:00 |  514.65000 |  514.69000 |  487.00000 |  497.00000 |   8432.2803 |  4222668.9273 |  500.77426
2014-08-24 00:00:00 |  496.96000 |  515.95000 |  495.02000 |  507.85000 |   5765.3602 |  2911002.8356 |  504.91257
2014-08-25 00:00:00 |  507.84000 |  508.46000 |  496.79000 |  503.82000 |   5773.9198 |  2902768.5460 |  502.73794
2014-08-26 00:00:00 |  503.74000 |  516.00000 |  502.27000 |  512.18000 |   6716.1603 |  3422247.4873 |  509.55417
2014-08-27 00:00:00 |  514.40000 |  523.09000 |  510.00000 |  511.87000 |   7791.9599 |  4021494.0868 |  516.10816
2014-08-28 00:00:00 |  511.87000 |  514.98000 |  505.93000 |  506.00000 |   7119.0201 |  3631916.3932 |  510.17083
2014-08-29 00:00:00 |  506.94000 |  514.98000 |  501.25000 |  509.30000 |   7246.6103 |  3681889.7912 |  508.08442
2014-08-30 00:00:00 |  509.30000 |  509.42000 |  498.13000 |  500.85000 |   4403.4002 |  2214785.4202 |  502.97164
2014-08-31 00:00:00 |  501.49000 |  504.75000 |  473.33000 |  479.04000 |  11289.8399 |  5492151.1427 |  486.46847
2014-09-01 00:00:00 |  479.01000 |  490.00000 |  472.01000 |  474.54000 |   9091.8700 |  4362828.4659 |  479.86041
2014-09-02 00:00:00 |  475.89000 |  484.61000 |  470.42000 |  474.50000 |   7333.5103 |  3501415.2201 |  477.45419
2014-09-03 00:00:00 |  474.50000 |  477.99000 |  471.00000 |  474.89000 |   4742.8800 |  2252298.5224 |  474.87993
2014-09-04 00:00:00 |  474.86000 |  497.00000 |  471.04000 |  487.43000 |  10793.6000 |  5233389.2134 |  484.86040
2014-09-05 00:00:00 |  489.61000 |  489.96000 |  473.03000 |  477.65000 |   5212.4299 |  2511864.7043 |  481.89899
2014-09-06 00:00:00 |  477.65000 |  485.00000 |  477.16000 |  479.78000 |   2770.8006 |  1332764.0106 |  481.00322
2014-09-07 00:00:00 |  479.99000 |  483.00000 |  474.95000 |  475.43000 |   2858.6495 |  1370027.7834 |  479.25700
2014-09-08 00:00:00 |  477.40000 |  478.39000 |  456.30000 |  468.33000 |  14567.9600 |  6827728.8287 |  468.68119
2014-09-09 00:00:00 |  468.32000 |  476.40000 |  459.18000 |  473.20000 |   9121.8302 |  4264939.0755 |  467.55300
2014-09-10 00:00:00 |  473.34000 |  492.00000 |  473.32000 |  476.57000 |  11509.5899 |  5550004.1263 |  482.20694
2014-09-11 00:00:00 |  477.78000 |  480.00000 |  465.00000 |  475.90000 |   7936.7302 |  3760607.1390 |  473.82323
2014-09-12 00:00:00 |  477.43000 |  478.00000 |  462.00000 |  474.62000 |   6097.7097 |  2866018.9882 |  470.01565
2014-09-13 00:00:00 |  473.08000 |  480.13000 |  467.43000 |  477.98000 |   5828.2604 |  2778187.1918 |  476.67520
2014-09-14 00:00:00 |  477.99000 |  481.58000 |  473.59000 |  475.49000 |   3884.6802 |  1854630.0423 |  477.42155
2014-09-15 00:00:00 |  475.47000 |  479.62000 |  467.76000 |  469.47000 |   6221.8502 |  2950421.2125 |  474.20319
2014-09-16 00:00:00 |  469.47000 |  473.69000 |  462.00000 |  462.02000 |   5948.7603 |  2784518.1481 |  468.08377
2014-09-17 00:00:00 |  463.48000 |  465.57000 |  443.57000 |  452.09000 |  12477.7698 |  5662482.5594 |  453.80566
2014-09-18 00:00:00 |  452.99000 |  452.99000 |  407.94000 |  425.00000 |  22063.8800 |  9472956.1036 |  429.34226
2014-09-19 00:00:00 |  426.62000 |  429.00000 |  378.78000 |  395.86000 |  29732.7200 | 11879961.8961 |  399.55853
2014-09-20 00:00:00 |  395.86000 |  431.11000 |  390.00000 |  408.76000 |  19916.5200 |  8244622.5035 |  413.95899
2014-09-21 00:00:00 |  410.92000 |  413.53000 |  390.00000 |  399.55000 |  14182.7200 |  5699758.8886 |  401.88052
2014-09-22 00:00:00 |  400.77000 |  409.38000 |  396.26000 |  400.07000 |  10803.0201 |  4343178.7902 |  402.03376
2014-09-23 00:00:00 |  399.77000 |  452.67000 |  393.60000 |  438.97000 |  26999.2900 | 11528951.9733 |  427.00945
2014-09-24 00:00:00 |  440.85000 |  441.78000 |  418.83000 |  423.68000 |  14141.2000 |  6065026.3386 |  428.89050
2014-09-25 00:00:00 |  423.57000 |  423.90000 |  400.00000 |  408.76000 |  15016.8700 |  6175837.3555 |  411.25996
2014-09-26 00:00:00 |  410.00000 |  414.35000 |  396.53000 |  403.57000 |   9921.1199 |  4017440.7319 |  404.93823
2014-09-27 00:00:00 |  405.08000 |  408.99000 |  396.57000 |  401.77000 |   5472.6003 |  2200884.4688 |  402.16430
2014-09-28 00:00:00 |  399.16000 |  403.99000 |  368.90000 |  375.35000 |  16139.7600 |  6202488.3021 |  384.29867
2014-09-29 00:00:00 |  375.35000 |  386.03000 |  365.20000 |  374.20000 |  20026.5099 |  7549530.0178 |  376.97682
2014-09-30 00:00:00 |  374.17000 |  397.75000 |  371.80000 |  391.09000 |  14289.9599 |  5491849.5115 |  384.31525
2014-10-01 00:00:00 |  389.56000 |  393.79000 |  377.01000 |  384.86000 |  13037.5999 |  5010051.8628 |  384.27716
2014-10-02 00:00:00 |  384.85000 |  385.82000 |  372.00000 |  374.68000 |  10414.2001 |  3931402.9235 |  377.50407
2014-10-03 00:00:00 |  376.29000 |  378.11000 |  353.75000 |  358.74000 |  20408.9801 |  7433824.4649 |  364.24282
2014-10-04 00:00:00 |  358.71000 |  365.07000 |  322.04000 |  326.21000 |  28981.8000 |  9853710.2739 |  339.99649
2014-10-05 00:00:00 |  326.24000 |  339.43000 |  275.00000 |  323.52000 |  61726.3700 | 18876496.1494 |  305.80927
2014-10-06 00:00:00 |  322.82000 |  347.00000 |  295.89000 |  328.59000 |  69537.6600 | 21937270.9022 |  315.47324
2014-10-07 00:00:00 |  328.56000 |  336.99000 |  312.37000 |  334.80000 |  22961.8899 |  7504310.0245 |  326.81587
2014-10-08 00:00:00 |  334.80000 |  359.00000 |  326.93000 |  355.73000 |  28614.8300 |  9820002.1632 |  343.17877
2014-10-09 00:00:00 |  355.73000 |  395.55000 |  349.00000 |  364.01000 |  47817.2500 | 17652425.9277 |  369.16439
2014-10-10 00:00:00 |  364.01000 |  380.08000 |  351.10000 |  360.89000 |  20543.2800 |  7440721.9872 |  362.19737
2014-10-11 00:00:00 |  360.85000 |  368.06000 |  352.10000 |  362.00000 |   9973.2701 |  3594481.7353 |  360.41155
2014-10-12 00:00:00 |  362.77000 |  383.60000 |  354.71000 |  378.11000 |  14250.4699 |  5236990.6864 |  367.49600
2014-10-13 00:00:00 |  378.48000 |  405.00000 |  368.07000 |  392.60000 |  26083.7500 | 10034402.9748 |  384.69940
2014-10-14 00:00:00 |  392.99000 |  417.99000 |  390.48000 |  403.38000 |  24822.1600 | 10060958.3513 |  405.32163
2014-10-15 00:00:00 |  402.01000 |  404.32000 |  385.92000 |  394.52000 |  19147.6900 |  7537826.8911 |  393.66769
2014-10-16 00:00:00 |  394.52000 |  399.00000 |  370.10000 |  383.95000 |  22776.5200 |  8706162.3734 |  382.24287
2014-10-17 00:00:00 |  384.19000 |  386.00000 |  370.96000 |  383.65000 |  10507.8301 |  3989422.0051 |  379.66183
2014-10-18 00:00:00 |  383.20000 |  397.29000 |  377.00000 |  390.58000 |   7074.8299 |  2746148.3577 |  388.15751
2014-10-19 00:00:00 |  390.59000 |  394.25000 |  385.00000 |  387.53000 |   3242.3702 |  1262682.9387 |  389.43207
2014-10-20 00:00:00 |  389.06000 |  390.65000 |  376.20000 |  381.21000 |  12081.8001 |  4614453.8639 |  381.93430
2014-10-21 00:00:00 |  381.00000 |  393.55000 |  378.98000 |  385.81000 |   7953.3201 |  3078104.4435 |  387.02132
2014-10-22 00:00:00 |  385.79000 |  388.87000 |  380.00000 |  382.04000 |   8315.6500 |  3194707.8307 |  384.18017
2014-10-23 00:00:00 |  382.05000 |  384.55000 |  352.40000 |  357.18000 |  21058.4399 |  7714260.5829 |  366.32631
2014-10-24 00:00:00 |  356.81000 |  363.71000 |  344.34000 |  358.86000 |  15639.5001 |  5565360.6832 |  355.85285
2014-10-25 00:00:00 |  358.78000 |  359.10000 |  341.22000 |  348.69000 |  11095.8000 |  3868670.3937 |  348.66079
2014-10-26 00:00:00 |  348.69000 |  363.00000 |  344.50000 |  355.18000 |   7916.8500 |  2808265.5862 |  354.72007
2014-10-27 00:00:00 |  355.19000 |  358.65000 |  349.21000 |  350.00000 |   9540.6699 |  3372977.3339 |  353.53674
2014-10-28 00:00:00 |  351.03000 |  359.50000 |  350.09000 |  356.96000 |   7003.9401 |  2485148.1820 |  354.82145
2014-10-29 00:00:00 |  355.71000 |  355.99000 |  333.33000 |  335.70000 |  13256.2499 |  4558124.5432 |  343.84721
2014-10-30 00:00:00 |  336.37000 |  352.83000 |  332.99000 |  346.14000 |  14119.7699 |  4823949.0699 |  341.64502
2014-10-31 00:00:00 |  346.14000 |  347.96000 |  335.50000 |  337.99000 |   7525.7599 |  2571089.0226 |  341.63846
2014-11-01 00:00:00 |  337.99000 |  339.47000 |  316.61000 |  324.70000 |  14970.5600 |  4891060.5508 |  326.71193
2014-11-02 00:00:00 |  324.55000 |  329.00000 |  318.24000 |  324.36000 |   8335.4202 |  2697712.8196 |  323.64449
2014-11-03 00:00:00 |  324.23000 |  333.99000 |  322.74000 |  325.50000 |  11276.2700 |  3708999.2984 |  328.92076
2014-11-04 00:00:00 |  326.45000 |  332.90000 |  320.00000 |  330.22000 |  13703.0799 |  4480851.9039 |  326.99597
2014-11-05 00:00:00 |  329.96000 |  344.17000 |  328.80000 |  338.38000 |  15373.4000 |  5203136.7615 |  338.45062
2014-11-06 00:00:00 |  338.37000 |  353.10000 |  336.27000 |  349.99000 |  14288.8001 |  4939530.0284 |  345.69243
2014-11-07 00:00:00 |  349.99000 |  352.15000 |  340.40000 |  342.16000 |   7243.1298 |  2499064.5532 |  345.02551
2014-11-08 00:00:00 |  342.16000 |  347.75000 |  340.60000 |  345.39000 |   3771.0300 |  1296519.1442 |  343.81035
2014-11-09 00:00:00 |  346.19000 |  366.35000 |  343.40000 |  364.77000 |  10537.1599 |  3748470.5067 |  355.73822
2014-11-10 00:00:00 |  365.37000 |  377.77000 |  357.30000 |  366.43000 |  19273.0700 |  7115956.2646 |  369.21758
2014-11-11 00:00:00 |  366.43000 |  371.52000 |  360.28000 |  370.65000 |   7702.4198 |  2822907.4335 |  366.49618
2014-11-12 00:00:00 |  370.09000 |  434.80000 |  369.85000 |  426.63000 |  44040.4000 | 17871040.7322 |  405.78743
2014-11-13 00:00:00 |  426.64000 |  453.92000 |  381.55000 |  420.93000 |  49884.5100 | 20957839.5097 |  420.12720
2014-11-14 00:00:00 |  417.85000 |  420.30000 |  382.95000 |  399.98000 |  21657.7100 |  8618642.1625 |  397.94799
2014-11-15 00:00:00 |  399.97000 |  407.22000 |  369.00000 |  376.99000 |  14428.7700 |  5525789.7984 |  382.97026
2014-11-16 00:00:00 |  376.97000 |  395.00000 |  375.00000 |  389.86000 |   9680.4899 |  3730346.7734 |  385.34690
2014-11-17 00:00:00 |  389.86000 |  415.00000 |  375.00000 |  387.69000 |  24309.4401 |  9628351.7638 |  396.07460
2014-11-18 00:00:00 |  388.72000 |  394.64000 |  371.00000 |  374.88000 |  15205.2599 |  5772940.7323 |  379.66735
2014-11-19 00:00:00 |  374.87000 |  386.39000 |  371.70000 |  379.03000 |   8984.9799 |  3409337.0557 |  379.44849
2014-11-20 00:00:00 |  379.04000 |  381.80000 |  351.80000 |  356.47000 |  16380.8900 |  5954790.9613 |  363.52060
2014-11-21 00:00:00 |  356.47000 |  358.49000 |  342.05000 |  351.20000 |  15248.8901 |  5360658.5661 |  351.54418
2014-11-22 00:00:00 |  351.19000 |  365.93000 |  350.70000 |  353.12000 |   6705.7002 |  2407839.6431 |  359.07356
2014-11-23 00:00:00 |  354.29000 |  373.50000 |  353.01000 |  367.17000 |   7971.8499 |  2896321.8234 |  363.31866
2014-11-24 00:00:00 |  367.17000 |  389.99000 |  366.67000 |  375.99000 |  19079.6800 |  7206180.8712 |  377.68877
2014-11-25 00:00:00 |  375.99000 |  395.11000 |  374.31000 |  377.37000 |  16156.6999 |  6195698.4109 |  383.47549
2014-11-26 00:00:00 |  377.05000 |  379.22000 |  363.38000 |  368.50000 |  13021.2900 |  4825575.6169 |  370.59121
2014-11-27 00:00:00 |  368.50000 |  375.33000 |  366.37000 |  369.98000 |   6218.3900 |  2307892.3940 |  371.13986
2014-11-28 00:00:00 |  369.98000 |  381.34000 |  358.00000 |  376.86000 |  13791.8701 |  5100953.9124 |  369.85223
2014-11-29 00:00:00 |  376.00000 |  386.60000 |  372.25000 |  375.49000 |   7252.0902 |  2748569.5987 |  379.00378
2014-11-30 00:00:00 |  375.48000 |  381.99000 |  373.32000 |  377.01000 |   3085.3004 |  1160359.6057 |  376.09291
2014-12-01 00:00:00 |  376.09000 |  382.31000 |  373.03000 |  376.53000 |   6937.8202 |  2625160.5054 |  378.38405
2014-12-02 00:00:00 |  376.53000 |  382.86000 |  375.23000 |  379.52000 |   6550.7799 |  2487514.4189 |  379.72798
2014-12-03 00:00:00 |  379.52000 |  383.00000 |  374.01000 |  375.33000 |   8457.2299 |  3204081.5939 |  378.85710
2014-12-04 00:00:00 |  376.61000 |  378.99000 |  360.00000 |  369.16000 |  12332.8701 |  4546438.8118 |  368.64402
2014-12-05 00:00:00 |  369.89000 |  377.89000 |  365.61000 |  376.00000 |   8600.5101 |  3203112.9180 |  372.43290
2014-12-06 00:00:00 |  376.00000 |  376.99000 |  371.31000 |  374.38000 |   2386.1298 |   894008.2218 |  374.66873
2014-12-07 00:00:00 |  375.05000 |  377.50000 |  373.16000 |  377.26000 |   2490.6700 |   936741.1115 |  376.10005
2014-12-08 00:00:00 |  376.03000 |  377.26000 |  359.01000 |  361.30000 |  12336.7300 |  4528582.6394 |  367.08128
2014-12-09 00:00:00 |  362.74000 |  364.59000 |  343.97000 |  352.03000 |  19034.1200 |  6685314.7573 |  351.22794
2014-12-10 00:00:00 |  352.02000 |  353.74000 |  345.00000 |  345.21000 |   6964.1901 |  2437132.7414 |  349.95207
2014-12-11 00:00:00 |  345.22000 |  364.43000 |  339.80000 |  348.90000 |  16159.7501 |  5712842.5266 |  353.52295
2014-12-12 00:00:00 |  348.88000 |  358.59000 |  348.00000 |  352.24000 |   8079.6301 |  2860769.9000 |  354.07189
2014-12-13 00:00:00 |  353.33000 |  354.41000 |  347.03000 |  351.67000 |   3845.2398 |  1346557.2581 |  350.18811
2014-12-14 00:00:00 |  351.67000 |  359.30000 |  347.44000 |  356.52000 |   6538.8901 |  2314586.4913 |  353.97238
2014-12-15 00:00:00 |  357.30000 |  357.30000 |  346.21000 |  349.00000 |   8092.8401 |  2839870.5778 |  350.91149
2014-12-16 00:00:00 |  348.85000 |  349.35000 |  327.34000 |  329.05000 |  18183.3701 |  6139498.9044 |  337.64362
2014-12-17 00:00:00 |  329.05000 |  335.99000 |  315.23000 |  322.00000 |  22891.9900 |  7391844.8606 |  322.90093
2014-12-18 00:00:00 |  321.96000 |  325.61000 |  304.99000 |  312.67000 |  21603.6100 |  6776835.3407 |  313.68995
2014-12-19 00:00:00 |  312.65000 |  320.00000 |  307.11000 |  318.33000 |  15995.6200 |  5011565.3083 |  313.30860
2014-12-20 00:00:00 |  318.58000 |  333.00000 |  316.52000 |  331.79000 |  11378.8901 |  3695215.8181 |  324.74308
2014-12-21 00:00:00 |  331.77000 |  332.31000 |  318.78000 |  320.01000 |   6358.0798 |  2062985.8069 |  324.46680
2014-12-22 00:00:00 |  320.88000 |  333.99000 |  319.90000 |  331.56000 |  11812.7699 |  3877621.6921 |  328.25677
2014-12-23 00:00:00 |  332.52000 |  338.99000 |  327.49000 |  336.92000 |   7679.7701 |  2563296.0657 |  333.77250
2014-12-24 00:00:00 |  336.90000 |  336.90000 |  320.92000 |  323.06000 |   5884.8797 |  1936038.2662 |  328.98519
2014-12-25 00:00:00 |  323.03000 |  323.72000 |  316.63000 |  319.86000 |   3888.2498 |  1242750.8919 |  319.61704
2014-12-26 00:00:00 |  319.85000 |  332.00000 |  316.64000 |  328.27000 |   6406.2599 |  2086629.6777 |  325.71730
2014-12-27 00:00:00 |  329.31000 |  329.31000 |  311.63000 |  316.47000 |   8687.5401 |  2761873.3351 |  317.91201
2014-12-28 00:00:00 |  316.48000 |  319.56000 |  311.22000 |  317.64000 |   4121.0802 |  1299017.9707 |  315.21298
2014-12-29 00:00:00 |  317.64000 |  320.14000 |  310.26000 |  313.01000 |   6929.6300 |  2179989.8070 |  314.58964
2014-12-30 00:00:00 |  313.36000 |  316.77000 |  310.00000 |  311.07000 |   8885.6601 |  2777323.4242 |  312.56242
2014-12-31 00:00:00 |  311.10000 |  321.00000 |  310.69000 |  321.00000 |   6338.1999 |  2002286.4061 |  315.90774
2015-01-01 00:00:00 |  321.00000 |  321.00000 |  312.60000 |  313.81000 |   3087.4397 |   974509.5871 |  315.63680
2015-01-02 00:00:00 |  313.82000 |  317.01000 |  311.96000 |  315.42000 |   3468.2802 |  1092445.6952 |  314.98196
2015-01-03 00:00:00 |  315.42000 |  316.58000 |  280.00000 |  282.00000 |  21752.7200 |  6475951.8049 |  297.70768
2015-01-04 00:00:00 |  280.00000 |  289.39000 |  255.00000 |  264.00000 |  41441.2800 | 11266762.6310 |  271.87294
2015-01-05 00:00:00 |  264.55000 |  280.00000 |  264.07000 |  276.80000 |   9528.2699 |  2596897.8510 |  272.54663
2015-01-06 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2015-01-07 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2015-01-08 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2015-01-09 00:00:00 |  272.45000 |  305.00000 |  272.45000 |  293.97000 |   9914.2499 |  2898085.4467 |  292.31515
2015-01-10 00:00:00 |  293.89000 |  295.00000 |  271.03000 |  275.59000 |  29448.7800 |  8367179.3796 |  284.12652
2015-01-11 00:00:00 |  275.60000 |  280.94000 |  262.08000 |  266.39000 |  12758.9499 |  3480736.9697 |  272.80748
2015-01-12 00:00:00 |  266.34000 |  272.43000 |  263.54000 |  267.42000 |  10478.2500 |  2823903.1493 |  269.50141
2015-01-13 00:00:00 |  267.10000 |  268.15000 |  216.00000 |  227.00000 |  60556.1600 | 14289366.8301 |  235.96884
2015-01-14 00:00:00 |  227.01000 |  230.89000 |  152.40000 |  171.41000 | 124188.8900 | 23576264.7716 |  189.84198
2015-01-15 00:00:00 |  172.00000 |  233.90000 |  168.50000 |  210.98000 |  83488.4200 | 17311108.4869 |  207.34742
2015-01-16 00:00:00 |  210.69000 |  223.15000 |  198.04000 |  208.03000 |  34723.3500 |  7316818.5453 |  210.71753
2015-01-17 00:00:00 |  208.02000 |  212.84000 |  192.17000 |  199.69000 |  19121.8900 |  3838117.2692 |  200.71851
2015-01-18 00:00:00 |  199.69000 |  222.00000 |  195.02000 |  211.85000 |  18205.1800 |  3818886.2265 |  209.76921
2015-01-19 00:00:00 |  211.80000 |  220.94000 |  207.70000 |  216.34000 |  13037.3999 |  2781606.7108 |  213.35594
2015-01-20 00:00:00 |  216.01000 |  216.81000 |  201.98000 |  210.65000 |  14129.2400 |  2974516.4284 |  210.52204
2015-01-21 00:00:00 |  211.94000 |  228.90000 |  205.00000 |  227.16000 |  23160.6600 |  5023355.3837 |  216.89172
2015-01-22 00:00:00 |  227.75000 |  239.00000 |  226.01000 |  234.08000 |  25405.3300 |  5911624.9240 |  232.69231
2015-01-23 00:00:00 |  234.08000 |  240.00000 |  225.55000 |  233.64000 |  15268.2700 |  3544720.3446 |  232.16254
2015-01-24 00:00:00 |  233.42000 |  249.99000 |  230.03000 |  249.19000 |  13793.7800 |  3338886.1092 |  242.05737
2015-01-25 00:00:00 |  249.33000 |  257.00000 |  241.33000 |  255.31000 |  28760.9300 |  7179902.1492 |  249.64082
2015-01-26 00:00:00 |  254.67000 |  309.90000 |  254.67000 |  274.80000 |  55829.6100 | 15755918.7718 |  282.21438
2015-01-27 00:00:00 |  274.76000 |  278.51000 |  243.10000 |  263.98000 |  21159.8300 |  5464232.1875 |  258.23611
2015-01-28 00:00:00 |  263.97000 |  266.45000 |  225.91000 |  236.07000 |  28092.3300 |  6890538.6732 |  245.28185
2015-01-29 00:00:00 |  236.07000 |  242.18000 |  220.00000 |  235.79000 |  26012.1700 |  6035005.5252 |  232.00700
2015-01-30 00:00:00 |  235.12000 |  244.98000 |  225.52000 |  228.98000 |  20614.8400 |  4831205.2586 |  234.35570
2015-01-31 00:00:00 |  228.96000 |  234.80000 |  215.75000 |  216.90000 |  19208.2800 |  4374363.4551 |  227.73322
2015-02-01 00:00:00 |  218.04000 |  233.00000 |  208.48000 |  226.93000 |  18408.2500 |  4078716.6888 |  221.57004
2015-02-02 00:00:00 |  226.93000 |  241.98000 |  221.79000 |  238.47000 |  15612.7900 |  3578794.0126 |  229.22194
2015-02-03 00:00:00 |  238.38000 |  244.39000 |  223.79000 |  227.99000 |  17499.5300 |  4116764.0825 |  235.24998
2015-02-04 00:00:00 |  227.94000 |  231.00000 |  220.02000 |  227.00000 |  14983.4600 |  3372160.1268 |  225.05884
2015-02-05 00:00:00 |  226.93000 |  229.00000 |  210.43000 |  216.81000 |  12982.7900 |  2852443.5978 |  219.70960
2015-02-06 00:00:00 |  216.46000 |  225.86000 |  210.59000 |  223.37000 |  10951.7900 |  2404228.1692 |  219.52833
2015-02-07 00:00:00 |  223.44000 |  231.14000 |  221.77000 |  228.30000 |   9663.6701 |  2194651.3698 |  227.10330
2015-02-08 00:00:00 |  228.78000 |  232.89000 |  217.28000 |  223.88000 |  13775.0100 |  3096894.5799 |  224.81977
2015-02-09 00:00:00 |  223.92000 |  225.99000 |  215.00000 |  220.90000 |  19473.9600 |  4275773.1533 |  219.56362
2015-02-10 00:00:00 |  220.91000 |  222.00000 |  215.00000 |  220.42000 |   6882.6501 |  1504640.6406 |  218.61356
2015-02-11 00:00:00 |  220.42000 |  223.43000 |  217.99000 |  219.55000 |  10676.2900 |  2361490.2933 |  221.19016
2015-02-12 00:00:00 |  219.57000 |  223.09000 |  218.01000 |  223.00000 |   6964.6100 |  1540080.5181 |  221.12947
2015-02-13 00:00:00 |  223.02000 |  242.35000 |  221.37000 |  237.00000 |  21412.4600 |  5014286.3742 |  234.17610
2015-02-14 00:00:00 |  237.00000 |  259.31000 |  236.90000 |  256.99000 |  19824.7501 |  4942602.4167 |  249.31474
2015-02-15 00:00:00 |  256.81000 |  267.92000 |  227.75000 |  235.63000 |  29173.2700 |  7227263.0903 |  247.73579
2015-02-16 00:00:00 |  235.61000 |  241.23000 |  229.20000 |  234.70000 |  12394.8300 |  2925051.3456 |  235.98963
2015-02-17 00:00:00 |  234.69000 |  248.78000 |  232.01000 |  244.70000 |  13121.5400 |  3166380.8616 |  241.31168
2015-02-18 00:00:00 |  244.60000 |  247.00000 |  232.01000 |  237.37000 |  12821.9099 |  3064757.5267 |  239.02504
2015-02-19 00:00:00 |  237.37000 |  245.01000 |  235.59000 |  240.59000 |   8704.3400 |  2090012.9173 |  240.11159
2015-02-20 00:00:00 |  240.61000 |  249.32000 |  239.41000 |  245.48000 |   9342.6899 |  2290057.5390 |  245.11758
2015-02-21 00:00:00 |  245.00000 |  247.80000 |  244.00000 |  245.41000 |   2982.2103 |   732440.4524 |  245.60322
2015-02-22 00:00:00 |  245.84000 |  247.42000 |  232.48000 |  236.50000 |   7751.7499 |  1843120.0857 |  237.76826
2015-02-23 00:00:00 |  236.46000 |  241.00000 |  232.05000 |  239.65000 |   6327.7299 |  1496364.7983 |  236.47735
2015-02-24 00:00:00 |  239.63000 |  240.97000 |  236.07000 |  239.55000 |   5144.1098 |  1229421.6658 |  238.99600
2015-02-25 00:00:00 |  239.53000 |  240.98000 |  236.00000 |  237.97000 |   3810.5402 |   907834.2240 |  238.24292
2015-02-26 00:00:00 |  237.99000 |  238.55000 |  234.01000 |  236.84000 |   5492.0098 |  1298613.2871 |  236.45502
2015-02-27 00:00:00 |  236.83000 |  256.15000 |  236.16000 |  252.78000 |  22012.0000 |  5507409.4438 |  250.20032
2015-02-28 00:00:00 |  252.29000 |  254.56000 |  245.20000 |  253.47000 |   5626.6298 |  1412930.8046 |  251.11494
2015-03-01 00:00:00 |  253.45000 |  260.25000 |  245.00000 |  258.34000 |   9678.1800 |  2449261.4646 |  253.07046
2015-03-02 00:00:00 |  257.95000 |  277.00000 |  255.61000 |  274.93000 |  18015.2600 |  4790016.7700 |  265.88663
2015-03-03 00:00:00 |  275.95000 |  284.95000 |  265.89000 |  281.00000 |  20977.3200 |  5763892.9054 |  274.76784
2015-03-04 00:00:00 |  281.03000 |  283.88000 |  264.94000 |  270.78000 |  14313.1701 |  3941761.0234 |  275.39399
2015-03-05 00:00:00 |  270.72000 |  280.50000 |  262.20000 |  273.09000 |  11428.3400 |  3088968.4186 |  270.29021
2015-03-06 00:00:00 |  273.46000 |  276.46000 |  269.00000 |  272.68000 |   6853.2801 |  1868631.2517 |  272.66232
2015-03-07 00:00:00 |  272.61000 |  279.48000 |  270.00000 |  276.71000 |   5716.6498 |  1571766.9661 |  274.94547
2015-03-08 00:00:00 |  276.71000 |  277.57000 |  271.12000 |  275.00000 |   4430.6900 |  1216001.2755 |  274.44964
2015-03-09 00:00:00 |  275.00000 |  289.00000 |  274.17000 |  287.12000 |  11996.3200 |  3393640.0445 |  282.89009
2015-03-10 00:00:00 |  287.12000 |  296.80000 |  283.96000 |  290.00000 |  13129.0599 |  3822987.8015 |  291.18519
2015-03-11 00:00:00 |  290.00000 |  296.79000 |  285.83000 |  296.54000 |   6737.5002 |  1968122.2433 |  292.11461
2015-03-12 00:00:00 |  296.29000 |  297.95000 |  289.00000 |  295.31000 |   7880.6700 |  2320925.6404 |  294.50867
2015-03-13 00:00:00 |  295.66000 |  295.66000 |  282.99000 |  283.25000 |   9610.5501 |  2778237.5245 |  289.08205
2015-03-14 00:00:00 |  283.25000 |  287.69000 |  280.46000 |  282.01000 |   5375.8002 |  1526532.9216 |  283.96385
2015-03-15 00:00:00 |  282.36000 |  287.75000 |  281.42000 |  286.75000 |   2430.0495 |   693038.7448 |  285.19532
2015-03-16 00:00:00 |  286.79000 |  294.26000 |  285.78000 |  289.27000 |   6499.9198 |  1890019.1198 |  290.77576
2015-03-17 00:00:00 |  289.27000 |  292.99000 |  281.90000 |  282.80000 |   6447.4201 |  1857832.0966 |  288.15124
2015-03-18 00:00:00 |  282.80000 |  284.00000 |  249.02000 |  256.45000 |  21654.6801 |  5786009.6896 |  267.19442
2015-03-19 00:00:00 |  256.59000 |  265.95000 |  249.00000 |  261.81000 |  15017.7400 |  3882043.1396 |  258.49716
2015-03-20 00:00:00 |  261.97000 |  265.27000 |  257.00000 |  261.96000 |   5678.3800 |  1481038.4786 |  260.82060
2015-03-21 00:00:00 |  261.92000 |  262.49000 |  256.25000 |  260.00000 |   4623.8902 |  1199545.5943 |  259.42346
2015-03-22 00:00:00 |  260.00000 |  272.00000 |  259.24000 |  267.74000 |   5976.8398 |  1583898.5276 |  265.00602
2015-03-23 00:00:00 |  268.28000 |  270.07000 |  259.50000 |  265.94000 |   8658.4699 |  2302945.5365 |  265.97604
2015-03-24 00:00:00 |  265.98000 |  266.52000 |  241.84000 |  245.00000 |  19052.7300 |  4762656.8352 |  249.97241
2015-03-25 00:00:00 |  245.29000 |  250.00000 |  236.40000 |  246.94000 |  12881.6300 |  3137193.3295 |  243.54009
2015-03-26 00:00:00 |  246.99000 |  253.75000 |  244.91000 |  249.23000 |   8385.9401 |  2101550.4683 |  250.60404
2015-03-27 00:00:00 |  249.23000 |  250.52000 |  245.12000 |  247.94000 |   6089.8498 |  1509888.9198 |  247.93533
2015-03-28 00:00:00 |  247.93000 |  253.83000 |  247.25000 |  252.87000 |   5685.6400 |  1428455.7019 |  251.23921
2015-03-29 00:00:00 |  252.91000 |  252.96000 |  239.96000 |  242.00000 |   6690.2299 |  1632793.7591 |  244.05645
2015-03-30 00:00:00 |  242.41000 |  248.86000 |  236.52000 |  247.95000 |   7951.7499 |  1947589.1032 |  244.92585
2015-03-31 00:00:00 |  247.95000 |  248.59000 |  238.55000 |  244.24000 |   8114.0901 |  1977179.9708 |  243.67242
2015-04-01 00:00:00 |  243.93000 |  246.83000 |  239.32000 |  246.69000 |   6226.0200 |  1513600.9358 |  243.10891
2015-04-02 00:00:00 |  246.68000 |  256.96000 |  244.52000 |  253.28000 |   9806.8200 |  2453663.5200 |  250.19971
2015-04-03 00:00:00 |  253.22000 |  256.67000 |  251.23000 |  254.19000 |   5048.5802 |  1283171.1749 |  254.16476
2015-04-04 00:00:00 |  254.19000 |  255.85000 |  250.76000 |  253.70000 |   2769.2796 |   700284.4866 |  252.87605
2015-04-05 00:00:00 |  253.60000 |  261.00000 |  251.65000 |  260.54000 |   5759.3601 |  1479483.3708 |  256.88329
2015-04-06 00:00:00 |  260.57000 |  262.98000 |  254.00000 |  255.58000 |   5960.6802 |  1535495.4795 |  257.60407
2015-04-07 00:00:00 |  255.54000 |  256.62000 |  251.50000 |  253.72000 |   6010.2699 |  1528033.9502 |  254.23716
2015-04-08 00:00:00 |  253.71000 |  254.96000 |  243.06000 |  244.58000 |  11663.6600 |  2878711.7736 |  246.81033
2015-04-09 00:00:00 |  244.84000 |  246.30000 |  238.47000 |  243.43000 |   7943.7100 |  1932557.6049 |  243.28149
2015-04-10 00:00:00 |  243.75000 |  243.94000 |  231.00000 |  235.99000 |  11549.6299 |  2728444.2594 |  236.23651
2015-04-11 00:00:00 |  235.99000 |  239.42000 |  233.00000 |  236.15000 |   4108.4999 |   970132.1109 |  236.12806
2015-04-12 00:00:00 |  236.09000 |  237.50000 |  233.42000 |  236.50000 |   3173.3299 |   749346.7271 |  236.13893
2015-04-13 00:00:00 |  236.42000 |  236.90000 |  219.64000 |  223.15000 |  13924.2300 |  3188473.5032 |  228.98742
2015-04-14 00:00:00 |  222.97000 |  224.79000 |  210.00000 |  215.80000 |  18582.1900 |  4046514.3701 |  217.76305
2015-04-15 00:00:00 |  215.78000 |  222.88000 |  214.05000 |  222.88000 |   9949.3199 |  2188510.3102 |  219.96582
2015-04-16 00:00:00 |  222.83000 |  229.67000 |  222.44000 |  227.50000 |  10834.8700 |  2456157.8721 |  226.69011
2015-04-17 00:00:00 |  227.36000 |  228.29000 |  220.00000 |  222.60000 |   7928.4000 |  1772380.5003 |  223.54832
2015-04-18 00:00:00 |  222.60000 |  224.72000 |  220.32000 |  223.40000 |   4620.3198 |  1028922.5799 |  222.69510
2015-04-19 00:00:00 |  223.35000 |  227.35000 |  221.91000 |  222.54000 |   5901.5001 |  1326434.6769 |  224.76229
2015-04-20 00:00:00 |  222.54000 |  226.51000 |  221.43000 |  224.30000 |   5966.8598 |  1338160.6771 |  224.26548
2015-04-21 00:00:00 |  224.30000 |  236.00000 |  223.91000 |  235.74000 |   9923.6799 |  2272979.6826 |  229.04605
2015-04-22 00:00:00 |  235.71000 |  238.64000 |  229.10000 |  233.45000 |  10710.4999 |  2519188.9413 |  235.20741
2015-04-23 00:00:00 |  233.25000 |  236.22000 |  232.01000 |  235.98000 |   8352.8600 |  1958492.8289 |  234.46973
2015-04-24 00:00:00 |  235.61000 |  236.00000 |  228.00000 |  230.24000 |   8543.6701 |  1975148.9779 |  231.18273
2015-04-25 00:00:00 |  231.04000 |  232.29000 |  225.70000 |  226.12000 |   5286.0999 |  1206594.8553 |  228.25805
2015-04-26 00:00:00 |  226.12000 |  227.26000 |  214.98000 |  219.52000 |  11238.3599 |  2465554.2216 |  219.38737
2015-04-27 00:00:00 |  219.52000 |  229.93000 |  217.52000 |  227.23000 |  13816.4900 |  3078036.5369 |  222.77992
2015-04-28 00:00:00 |  227.17000 |  227.56000 |  221.45000 |  225.16000 |   9345.7800 |  2100833.7741 |  224.78956
2015-04-29 00:00:00 |  225.18000 |  226.99000 |  221.81000 |  225.48000 |   8668.3599 |  1948799.3486 |  224.81754
2015-04-30 00:00:00 |  225.50000 |  240.00000 |  224.60000 |  236.20000 |  12490.2000 |  2913475.4181 |  233.26091
2015-05-01 00:00:00 |  236.47000 |  239.23000 |  230.51000 |  231.00000 |   6687.1202 |  1569832.9633 |  234.75471
2015-05-02 00:00:00 |  231.05000 |  234.90000 |  229.87000 |  233.83000 |   4350.0601 |  1011094.6917 |  232.43235
2015-05-03 00:00:00 |  233.83000 |  242.25000 |  232.31000 |  239.00000 |   4407.8098 |  1053978.3771 |  239.11612
2015-05-04 00:00:00 |  239.73000 |  242.20000 |  236.07000 |  238.34000 |   7504.6899 |  1790508.8413 |  238.58532
2015-05-05 00:00:00 |  238.22000 |  238.78000 |  229.66000 |  235.12000 |   8621.5499 |  2014039.5784 |  233.60528
2015-05-06 00:00:00 |  235.18000 |  235.94000 |  227.01000 |  228.49000 |   8623.8301 |  2008359.3793 |  232.88485
2015-05-07 00:00:00 |  228.34000 |  240.00000 |  227.35000 |  236.87000 |  11062.6499 |  2580889.7819 |  233.29761
2015-05-08 00:00:00 |  236.92000 |  246.57000 |  235.29000 |  243.20000 |   9486.7501 |  2289574.7698 |  241.34448
2015-05-09 00:00:00 |  243.22000 |  247.01000 |  238.62000 |  241.96000 |   5499.6098 |  1331707.2497 |  242.14577
2015-05-10 00:00:00 |  241.83000 |  244.99000 |  238.02000 |  239.13000 |   3520.2402 |   847791.5570 |  240.83344
2015-05-11 00:00:00 |  239.13000 |  244.51000 |  237.99000 |  241.30000 |   9690.6400 |  2333507.1780 |  240.80011
2015-05-12 00:00:00 |  241.30000 |  242.00000 |  237.54000 |  241.03000 |   8418.7201 |  2022709.5572 |  240.26331
2015-05-13 00:00:00 |  241.03000 |  244.14000 |  235.06000 |  235.97000 |   9332.4701 |  2246344.4980 |  240.70203
2015-05-14 00:00:00 |  235.97000 |  239.70000 |  232.22000 |  237.13000 |   7530.5001 |  1782947.4851 |  236.76349
2015-05-15 00:00:00 |  237.12000 |  239.28000 |  235.12000 |  237.37000 |   4536.9298 |  1076186.7887 |  237.20596
2015-05-16 00:00:00 |  237.39000 |  237.40000 |  234.00000 |  235.66000 |   3116.7901 |   735534.1631 |  235.99092
2015-05-17 00:00:00 |  235.43000 |  237.00000 |  234.15000 |  235.97000 |   2645.1603 |   624187.8134 |  235.97353
2015-05-18 00:00:00 |  235.69000 |  236.94000 |  231.44000 |  232.87000 |   7443.2201 |  1749933.7957 |  235.10440
2015-05-19 00:00:00 |  233.03000 |  234.24000 |  230.86000 |  231.40000 |   5568.2800 |  1295513.4077 |  232.65953
2015-05-20 00:00:00 |  231.40000 |  234.86000 |  231.00000 |  234.43000 |   7823.3599 |  1827504.3275 |  233.59584
2015-05-21 00:00:00 |  234.40000 |  236.52000 |  233.75000 |  235.00000 |   4609.2800 |  1084562.8004 |  235.29983
2015-05-22 00:00:00 |  235.00000 |  240.90000 |  232.92000 |  238.99000 |  10451.8000 |  2474671.2227 |  236.76986
2015-05-23 00:00:00 |  238.80000 |  240.67000 |  237.40000 |  237.76000 |   3216.2801 |   769659.6875 |  239.30120
2015-05-24 00:00:00 |  237.87000 |  241.64000 |  237.66000 |  239.22000 |   2921.5496 |   700689.7899 |  239.83498
2015-05-25 00:00:00 |  239.69000 |  240.10000 |  233.10000 |  235.59000 |   5625.0898 |  1329127.7747 |  236.28561
2015-05-26 00:00:00 |  235.72000 |  237.96000 |  234.00000 |  235.71000 |   8590.0800 |  2027436.0934 |  236.02063
2015-05-27 00:00:00 |  235.71000 |  237.35000 |  234.00000 |  235.17000 |   8572.8699 |  2020077.8862 |  235.63613
2015-05-28 00:00:00 |  235.32000 |  236.80000 |  234.87000 |  236.46000 |   5005.9802 |  1181332.1827 |  235.98419
2015-05-29 00:00:00 |  236.46000 |  236.52000 |  234.00000 |  236.03000 |   6165.8902 |  1451969.2894 |  235.48413
2015-05-30 00:00:00 |  236.03000 |  236.03000 |  231.00000 |  232.11000 |   4245.9398 |   989461.1581 |  233.03702
2015-05-31 00:00:00 |  232.11000 |  232.51000 |  228.00000 |  228.91000 |   4372.2102 |  1009782.3639 |  230.95467
2015-06-01 00:00:00 |  228.91000 |  231.20000 |  220.65000 |  223.51000 |  12184.9600 |  2745533.8302 |  225.32153
2015-06-02 00:00:00 |  223.50000 |  226.38000 |  221.34000 |  225.18000 |   7744.8800 |  1732996.2850 |  223.76025
2015-06-03 00:00:00 |  225.17000 |  226.99000 |  222.57000 |  224.27000 |   5815.5702 |  1308939.4046 |  225.07499
2015-06-04 00:00:00 |  224.80000 |  225.98000 |  222.00000 |  222.99000 |   4822.4102 |  1082749.6247 |  224.52458
2015-06-05 00:00:00 |  222.99000 |  225.90000 |  219.03000 |  224.40000 |   8396.7101 |  1874523.2944 |  223.24497
2015-06-06 00:00:00 |  224.40000 |  225.26000 |  223.07000 |  224.99000 |   2772.3302 |   622174.4110 |  224.42291
2015-06-07 00:00:00 |  224.95000 |  225.48000 |  221.86000 |  222.70000 |   3324.3799 |   744455.8504 |  223.93826
2015-06-08 00:00:00 |  222.65000 |  229.40000 |  222.31000 |  228.17000 |   8986.8700 |  2030845.7830 |  225.97921
2015-06-09 00:00:00 |  228.05000 |  230.79000 |  226.67000 |  228.70000 |   9129.7100 |  2092426.0011 |  229.18866
2015-06-10 00:00:00 |  228.70000 |  229.75000 |  226.83000 |  227.80000 |   6284.7400 |  1434862.8932 |  228.30903
2015-06-11 00:00:00 |  227.88000 |  229.57000 |  227.25000 |  229.03000 |   4727.3099 |  1081972.6498 |  228.87703
2015-06-12 00:00:00 |  229.14000 |  230.70000 |  228.29000 |  229.40000 |   5887.1499 |  1352496.7453 |  229.73710
2015-06-13 00:00:00 |  229.30000 |  232.04000 |  228.06000 |  231.64000 |   4009.8000 |   924578.6014 |  230.57973
2015-06-14 00:00:00 |  231.64000 |  234.00000 |  230.94000 |  232.09000 |   3586.2801 |   832952.9306 |  232.26098
2015-06-15 00:00:00 |  232.08000 |  237.09000 |  231.55000 |  235.92000 |  10505.5801 |  2463163.9439 |  234.46244
2015-06-16 00:00:00 |  236.00000 |  252.05000 |  234.35000 |  250.09000 |  17954.5901 |  4361600.1273 |  242.92396
2015-06-17 00:00:00 |  250.02000 |  257.39000 |  243.20000 |  247.76000 |  16951.1400 |  4243214.1111 |  250.32028
2015-06-18 00:00:00 |  247.76000 |  251.58000 |  240.00000 |  248.40000 |  11145.1300 |  2746848.9125 |  246.46181
2015-06-19 00:00:00 |  248.45000 |  249.93000 |  242.14000 |  243.70000 |   6783.0699 |  1670444.7828 |  246.26678
2015-06-20 00:00:00 |  243.75000 |  245.56000 |  239.93000 |  244.76000 |   4434.6900 |  1075370.5946 |  242.49059
2015-06-21 00:00:00 |  244.65000 |  245.00000 |  241.06000 |  243.64000 |   1946.2901 |   473260.9128 |  243.16052
2015-06-22 00:00:00 |  243.60000 |  247.99000 |  242.64000 |  246.00000 |   5149.7601 |  1263921.5341 |  245.43309
2015-06-23 00:00:00 |  245.99000 |  247.25000 |  242.14000 |  243.74000 |   4953.8999 |  1210524.7745 |  244.35794
2015-06-24 00:00:00 |  243.85000 |  243.99000 |  238.20000 |  240.19000 |   6723.3100 |  1621933.9265 |  241.24039
2015-06-25 00:00:00 |  240.19000 |  242.90000 |  239.18000 |  241.98000 |   5002.9299 |  1207599.9150 |  241.37854
2015-06-26 00:00:00 |  242.08000 |  243.44000 |  240.00000 |  242.98000 |   5271.8501 |  1274423.2640 |  241.74118
2015-06-27 00:00:00 |  242.98000 |  252.00000 |  242.36000 |  251.21000 |   7101.1000 |  1756891.1042 |  247.41112
2015-06-28 00:00:00 |  251.28000 |  251.28000 |  247.04000 |  248.62000 |   6104.3102 |  1521893.4727 |  249.31457
2015-06-29 00:00:00 |  248.63000 |  256.94000 |  248.30000 |  256.04000 |  15393.1000 |  3906641.7869 |  253.79175
2015-06-30 00:00:00 |  256.04000 |  268.00000 |  255.00000 |  262.50000 |  19902.4400 |  5222157.2472 |  262.38779
2015-07-01 00:00:00 |  262.58000 |  265.25000 |  253.81000 |  257.62000 |  13395.1500 |  3453025.8783 |  257.78180
2015-07-02 00:00:00 |  257.62000 |  260.77000 |  253.19000 |  254.54000 |   9826.9899 |  2515778.4981 |  256.00703
2015-07-03 00:00:00 |  254.49000 |  256.44000 |  252.40000 |  255.92000 |   9153.8501 |  2331332.0189 |  254.68322
2015-07-04 00:00:00 |  256.06000 |  261.28000 |  254.05000 |  260.20000 |   7909.8601 |  2037201.2377 |  257.55212
2015-07-05 00:00:00 |  260.16000 |  274.74000 |  258.75000 |  271.50000 |  21362.6099 |  5689203.1091 |  266.31592
2015-07-06 00:00:00 |  271.39000 |  278.54000 |  267.13000 |  268.51000 |  20027.8601 |  5473288.3120 |  273.28373
2015-07-07 00:00:00 |  268.53000 |  271.69000 |  264.01000 |  265.51000 |  13755.6300 |  3670683.4004 |  266.84953
2015-07-08 00:00:00 |  265.67000 |  273.24000 |  263.01000 |  270.63000 |  16042.2700 |  4305219.4024 |  268.36722
2015-07-09 00:00:00 |  270.41000 |  271.98000 |  265.92000 |  268.92000 |  13906.6400 |  3744064.8007 |  269.22857
2015-07-10 00:00:00 |  268.98000 |  294.71000 |  268.63000 |  285.23000 |  29151.3100 |  8292731.4583 |  284.47200
2015-07-11 00:00:00 |  284.63000 |  298.05000 |  283.88000 |  291.64000 |  11693.2201 |  3420769.3369 |  292.54297
2015-07-12 00:00:00 |  291.65000 |  317.99000 |  291.65000 |  310.55000 |  22497.4700 |  6901059.7769 |  306.74826
2015-07-13 00:00:00 |  310.55000 |  310.73000 |  281.00000 |  292.68000 |  29775.9800 |  8680289.5210 |  291.51986
2015-07-14 00:00:00 |  292.54000 |  297.13000 |  286.02000 |  287.55000 |  10361.0799 |  3016087.5645 |  291.09780
2015-07-15 00:00:00 |  287.49000 |  293.70000 |  284.29000 |  285.67000 |   9798.3800 |  2842900.7974 |  290.13988
2015-07-16 00:00:00 |  285.67000 |  292.40000 |  274.92000 |  277.89000 |  21103.3400 |  5937851.6296 |  281.37023
2015-07-17 00:00:00 |  277.74000 |  280.73000 |  272.31000 |  279.43000 |  11477.0601 |  3175870.2095 |  276.71461
2015-07-18 00:00:00 |  279.15000 |  283.00000 |  276.73000 |  276.79000 |   9362.0801 |  2609994.7682 |  278.78364
2015-07-19 00:00:00 |  276.74000 |  278.10000 |  275.01000 |  275.47000 |   5289.0399 |  1460235.8993 |  276.08714
2015-07-20 00:00:00 |  275.08000 |  279.35000 |  274.62000 |  278.96000 |   8818.5302 |  2446038.2269 |  277.37482
2015-07-21 00:00:00 |  278.95000 |  281.07000 |  276.28000 |  276.76000 |   9000.5501 |  2511729.8731 |  279.06404
2015-07-22 00:00:00 |  276.49000 |  277.97000 |  275.00000 |  277.68000 |   8318.4599 |  2300120.8764 |  276.50802
2015-07-23 00:00:00 |  277.50000 |  278.55000 |  275.79000 |  276.61000 |   6439.6099 |  1784595.6328 |  277.12791
2015-07-24 00:00:00 |  276.61000 |  290.53000 |  275.90000 |  289.01000 |  15854.0999 |  4513273.3405 |  284.67547
2015-07-25 00:00:00 |  289.00000 |  292.00000 |  286.50000 |  288.78000 |   7545.8899 |  2181492.6987 |  289.09681
2015-07-26 00:00:00 |  288.97000 |  294.00000 |  287.41000 |  293.19000 |   5298.4700 |  1545190.0509 |  291.62948
2015-07-27 00:00:00 |  292.85000 |  297.44000 |  286.43000 |  294.29000 |  14650.7300 |  4276818.9790 |  291.91849
2015-07-28 00:00:00 |  294.03000 |  297.00000 |  292.19000 |  294.01000 |   8799.0400 |  2592630.3607 |  294.64923
2015-07-29 00:00:00 |  294.01000 |  294.57000 |  287.27000 |  289.85000 |  10236.1601 |  2975568.9305 |  290.69191
2015-07-30 00:00:00 |  289.85000 |  290.08000 |  284.53000 |  288.01000 |   8108.6199 |  2333060.2017 |  287.72593
2015-07-31 00:00:00 |  288.29000 |  289.00000 |  281.80000 |  284.33000 |   7902.7701 |  2245587.5343 |  284.15195
2015-08-01 00:00:00 |  284.69000 |  285.16000 |  276.66000 |  280.19000 |   7104.0700 |  1992192.7872 |  280.42978
2015-08-02 00:00:00 |  280.19000 |  282.90000 |  276.57000 |  282.32000 |   4530.1802 |  1265880.6660 |  279.43274
2015-08-03 00:00:00 |  282.53000 |  285.80000 |  279.52000 |  280.43000 |   6310.6101 |  1786928.2587 |  283.16252
2015-08-04 00:00:00 |  280.43000 |  285.88000 |  280.43000 |  285.00000 |   6206.1201 |  1760746.5877 |  283.71133
2015-08-05 00:00:00 |  284.91000 |  285.86000 |  280.63000 |  281.13000 |   6549.5498 |  1850415.9454 |  282.52567
2015-08-06 00:00:00 |  281.13000 |  281.65000 |  276.60000 |  277.48000 |   7123.8100 |  1985840.1857 |  278.76097
2015-08-07 00:00:00 |  277.48000 |  280.43000 |  274.19000 |  279.63000 |   8664.8099 |  2403686.8049 |  277.40791
2015-08-08 00:00:00 |  279.94000 |  279.97000 |  260.41000 |  262.19000 |  10269.8700 |  2777399.9719 |  270.44159
2015-08-09 00:00:00 |  262.19000 |  268.95000 |  261.01000 |  265.05000 |   8870.5800 |  2343259.5093 |  264.16080
2015-08-10 00:00:00 |  265.05000 |  266.79000 |  261.60000 |  264.33000 |   9697.4201 |  2562673.4978 |  264.26343
2015-08-11 00:00:00 |  264.11000 |  271.50000 |  264.07000 |  271.15000 |   8394.1201 |  2235124.0159 |  266.27258
2015-08-12 00:00:00 |  271.15000 |  271.16000 |  265.71000 |  267.73000 |   9520.3100 |  2552596.7512 |  268.12118
2015-08-13 00:00:00 |  267.53000 |  267.88000 |  262.32000 |  264.48000 |  10710.9700 |  2839488.0011 |  265.10092
2015-08-14 00:00:00 |  264.74000 |  266.99000 |  262.00000 |  265.40000 |   8012.6001 |  2121755.4963 |  264.80237
2015-08-15 00:00:00 |  265.57000 |  266.50000 |  260.45000 |  261.46000 |   5485.6299 |  1450606.7504 |  264.43759
2015-08-16 00:00:00 |  261.46000 |  262.20000 |  254.01000 |  256.11000 |   9633.2800 |  2480559.4851 |  257.49895
2015-08-17 00:00:00 |  256.11000 |  259.12000 |  254.63000 |  256.47000 |   8655.1901 |  2224063.0944 |  256.96294
2015-08-18 00:00:00 |  256.66000 |  256.99000 |  221.11000 |  224.80000 |  16141.8200 |  3992017.8466 |  247.30903
2015-08-19 00:00:00 |  224.00000 |  237.66000 |  222.01000 |  226.92000 |  24295.0700 |  5617682.7106 |  231.22727
2015-08-20 00:00:00 |  226.40000 |  236.66000 |  226.40000 |  235.54000 |  15812.3300 |  3691074.4056 |  233.43014
2015-08-21 00:00:00 |  235.15000 |  236.66000 |  231.77000 |  233.49000 |  10296.3200 |  2406953.0167 |  233.76828
2015-08-22 00:00:00 |  233.50000 |  235.20000 |  223.01000 |  231.00000 |  15856.2500 |  3633435.1103 |  229.14845
2015-08-23 00:00:00 |  231.00000 |  234.03000 |  225.85000 |  228.89000 |  12842.4700 |  2948508.0811 |  229.59042
2015-08-24 00:00:00 |  228.35000 |  228.99000 |  207.73000 |  209.72000 |  37523.0800 |  8154700.3592 |  217.32492
2015-08-25 00:00:00 |  209.76000 |  228.04000 |  198.12000 |  222.38000 |  42308.0100 |  9091324.5748 |  214.88424
2015-08-26 00:00:00 |  222.38000 |  231.09000 |  219.77000 |  225.80000 |  24007.6000 |  5434957.4050 |  226.38487
2015-08-27 00:00:00 |  225.80000 |  228.89000 |  223.17000 |  225.09000 |  14366.2600 |  3249912.0639 |  226.21838
2015-08-28 00:00:00 |  225.09000 |  235.93000 |  220.29000 |  231.65000 |  22900.1900 |  5241943.4887 |  228.90393
2015-08-29 00:00:00 |  231.76000 |  233.90000 |  226.67000 |  230.54000 |  15490.5600 |  3565617.5655 |  230.18003
2015-08-30 00:00:00 |  230.41000 |  232.75000 |  225.04000 |  229.00000 |  15486.3599 |  3532995.2730 |  228.13594
2015-08-31 00:00:00 |  229.04000 |  232.49000 |  224.39000 |  229.86000 |  15803.5200 |  3616802.1211 |  228.86054
2015-09-01 00:00:00 |  230.25000 |  231.67000 |  226.17000 |  227.96000 |  23925.1900 |  5460038.1892 |  228.21295
2015-09-02 00:00:00 |  227.97000 |  230.77000 |  226.00000 |  229.18000 |  21470.7700 |  4909260.6426 |  228.64856
2015-09-03 00:00:00 |  228.95000 |  229.96000 |  226.50000 |  227.28000 |  19739.6300 |  4494648.8076 |  227.69671
2015-09-04 00:00:00 |  227.24000 |  231.40000 |  226.33000 |  230.52000 |  20870.0200 |  4786524.8954 |  229.34932
2015-09-05 00:00:00 |  230.72000 |  237.22000 |  229.23000 |  235.60000 |  20103.0400 |  4692704.2920 |  233.43257
2015-09-06 00:00:00 |  235.39000 |  244.20000 |  235.02000 |  240.28000 |  25758.8900 |  6192929.6660 |  240.41912
2015-09-07 00:00:00 |  240.28000 |  242.91000 |  238.44000 |  240.19000 |  23152.0300 |  5567107.9622 |  240.45874
2015-09-08 00:00:00 |  240.07000 |  246.24000 |  239.98000 |  244.21000 |  24023.8800 |  5854496.7940 |  243.69489
2015-09-09 00:00:00 |  244.04000 |  244.22000 |  237.01000 |  238.35000 |  23251.8700 |  5579259.4668 |  239.94885
2015-09-10 00:00:00 |  238.35000 |  241.65000 |  234.78000 |  238.66000 |  20694.9200 |  4949167.9744 |  239.14893
2015-09-11 00:00:00 |  238.57000 |  240.94000 |  237.50000 |  240.00000 |  13805.1801 |  3309006.8284 |  239.69313
2015-09-12 00:00:00 |  239.92000 |  240.00000 |  233.02000 |  234.79000 |  17449.1200 |  4143757.6906 |  237.47660
2015-09-13 00:00:00 |  234.79000 |  236.09000 |  228.00000 |  229.66000 |  19655.1200 |  4546007.7428 |  231.28873
2015-09-14 00:00:00 |  229.66000 |  232.92000 |  223.99000 |  229.71000 |  16674.8600 |  3827895.7022 |  229.56089
2015-09-15 00:00:00 |  229.84000 |  231.21000 |  226.50000 |  230.03000 |  17298.6101 |  3976679.5658 |  229.88434
2015-09-16 00:00:00 |  229.99000 |  230.50000 |  223.00000 |  228.34000 |  18169.4600 |  4135855.6741 |  227.62678
2015-09-17 00:00:00 |  228.34000 |  235.00000 |  227.00000 |  232.17000 |  14645.7399 |  3380034.3648 |  230.78618
2015-09-18 00:00:00 |  232.20000 |  234.40000 |  230.83000 |  233.12000 |  19458.9000 |  4535082.4775 |  233.05955
2015-09-19 00:00:00 |  233.24000 |  233.76000 |  229.89000 |  230.00000 |  11230.7600 |  2601612.7417 |  231.65064
2015-09-20 00:00:00 |  230.00000 |  231.70000 |  229.00000 |  230.16000 |  13401.1400 |  3087488.5106 |  230.38999
2015-09-21 00:00:00 |  230.10000 |  230.15000 |  225.00000 |  226.15000 |  14081.3099 |  3196957.2338 |  227.03550
2015-09-22 00:00:00 |  226.15000 |  231.96000 |  223.12000 |  230.42000 |  19332.8800 |  4412739.1398 |  228.25048
2015-09-23 00:00:00 |  230.08000 |  231.50000 |  228.00000 |  229.42000 |  13586.0900 |  3126033.6377 |  230.09075
2015-09-24 00:00:00 |  229.42000 |  235.52000 |  228.89000 |  233.86000 |  24202.7400 |  5608545.9573 |  231.73186
2015-09-25 00:00:00 |  233.88000 |  237.25000 |  232.56000 |  235.22000 |  22555.4500 |  5304812.2255 |  235.18982
2015-09-26 00:00:00 |  235.14000 |  235.67000 |  233.00000 |  233.81000 |  15109.4200 |  3540710.5085 |  234.33795
2015-09-27 00:00:00 |  233.81000 |  234.61000 |  231.16000 |  232.41000 |  17506.4499 |  4071220.1593 |  232.55544
2015-09-28 00:00:00 |  232.40000 |  239.68000 |  231.69000 |  239.14000 |  17566.8300 |  4169714.9423 |  237.36297
2015-09-29 00:00:00 |  239.14000 |  240.56000 |  235.09000 |  236.94000 |  19877.4500 |  4723484.6055 |  237.63031
2015-09-30 00:00:00 |  236.78000 |  238.27000 |  234.67000 |  236.20000 |  20934.8500 |  4947383.2070 |  236.32284
2015-10-01 00:00:00 |  235.87000 |  239.44000 |  235.01000 |  237.15000 |  20341.0100 |  4823180.1476 |  237.11606
2015-10-02 00:00:00 |  238.00000 |  239.06000 |  235.00000 |  237.77000 |  16908.0300 |  4015993.2566 |  237.51988
2015-10-03 00:00:00 |  237.77000 |  239.86000 |  236.30000 |  238.95000 |  17825.6200 |  4247863.4281 |  238.30102
2015-10-04 00:00:00 |  239.06000 |  239.98000 |  237.62000 |  238.60000 |  15015.0700 |  3587379.8036 |  238.91862
2015-10-05 00:00:00 |  238.60000 |  240.85000 |  236.10000 |  240.84000 |  20316.5000 |  4840156.0289 |  238.23769
2015-10-06 00:00:00 |  240.85000 |  248.19000 |  239.52000 |  246.57000 |  26684.2500 |  6485292.3552 |  243.03821
2015-10-07 00:00:00 |  246.79000 |  247.65000 |  242.30000 |  243.20000 |  23768.2000 |  5823652.5146 |  245.01866
2015-10-08 00:00:00 |  243.47000 |  244.76000 |  242.06000 |  242.90000 |  13983.7500 |  3407661.3025 |  243.68723
2015-10-09 00:00:00 |  243.29000 |  244.95000 |  242.16000 |  244.48000 |  14099.9200 |  3433311.6261 |  243.49866
2015-10-10 00:00:00 |  244.49000 |  246.43000 |  243.00000 |  245.71000 |  17313.1400 |  4239440.7176 |  244.86839
2015-10-11 00:00:00 |  245.71000 |  248.50000 |  244.53000 |  248.05000 |  19140.3600 |  4731236.3003 |  247.18638
2015-10-12 00:00:00 |  248.05000 |  248.47000 |  245.01000 |  245.81000 |  10671.7001 |  2633713.4754 |  246.79418
2015-10-13 00:00:00 |  245.81000 |  250.89000 |  242.82000 |  249.73000 |  25901.6000 |  6380494.7245 |  246.33593
2015-10-14 00:00:00 |  249.97000 |  255.93000 |  248.06000 |  252.47000 |  26942.8700 |  6753537.2448 |  250.66139
2015-10-15 00:00:00 |  252.47000 |  256.50000 |  250.30000 |  254.49000 |  22037.6301 |  5614843.9217 |  254.78438
2015-10-16 00:00:00 |  254.49000 |  267.00000 |  253.69000 |  263.09000 |  34816.7400 |  9087466.8231 |  261.00855
2015-10-17 00:00:00 |  263.09000 |  273.00000 |  260.80000 |  270.07000 |  25328.1500 |  6801861.5119 |  268.54948
2015-10-18 00:00:00 |  270.04000 |  271.17000 |  260.00000 |  261.05000 |  10003.1301 |  2644951.6373 |  264.41240
2015-10-19 00:00:00 |  260.99000 |  266.01000 |  259.82000 |  263.66000 |  16704.7001 |  4381700.3004 |  262.30344
2015-10-20 00:00:00 |  264.28000 |  272.95000 |  262.67000 |  270.64000 |  28967.4400 |  7721192.6302 |  266.54729
2015-10-21 00:00:00 |  270.30000 |  272.69000 |  264.00000 |  267.89000 |  20396.7800 |  5479672.4548 |  268.65380
2015-10-22 00:00:00 |  267.90000 |  280.04000 |  267.39000 |  275.21000 |  30166.4300 |  8260174.5776 |  273.82009
2015-10-23 00:00:00 |  275.21000 |  280.19000 |  273.46000 |  278.60000 |  21572.2700 |  5984624.4452 |  277.42210
2015-10-24 00:00:00 |  278.60000 |  284.00000 |  278.22000 |  282.84000 |  20586.3400 |  5767325.9393 |  280.15305
2015-10-25 00:00:00 |  283.03000 |  296.00000 |  282.20000 |  283.96000 |  30003.5900 |  8680118.0965 |  289.30265
2015-10-26 00:00:00 |  283.96000 |  286.99000 |  279.25000 |  286.90000 |  21266.4701 |  6035103.0907 |  283.78490
2015-10-27 00:00:00 |  286.90000 |  300.00000 |  286.15000 |  295.54000 |  34002.1500 |  9964150.8662 |  293.04473
2015-10-28 00:00:00 |  295.80000 |  308.48000 |  294.40000 |  305.67000 |  31263.1700 |  9436170.1043 |  301.83024
2015-10-29 00:00:00 |  305.67000 |  319.60000 |  301.70000 |  314.82000 |  32258.3100 | 10020832.7096 |  310.64345
2015-10-30 00:00:00 |  314.95000 |  334.05000 |  313.50000 |  328.65000 |  39364.0300 | 12770329.0293 |  324.41620
2015-10-31 00:00:00 |  328.28000 |  334.67000 |  302.99000 |  310.18000 |  28765.1800 |  9150844.3586 |  318.12227
2015-11-01 00:00:00 |  310.90000 |  329.85000 |  303.01000 |  325.78000 |  14281.5501 |  4520744.1362 |  316.54436
2015-11-02 00:00:00 |  325.78000 |  369.02000 |  320.00000 |  361.26000 |  45146.5000 | 15705858.7752 |  347.88652
2015-11-03 00:00:00 |  361.73000 |  420.77000 |  360.40000 |  404.06000 |  77212.7800 | 30053087.9302 |  389.22427
2015-11-04 00:00:00 |  404.55000 |  502.00000 |  368.11000 |  408.00000 | 105959.2600 | 47199587.3336 |  445.45033
2015-11-05 00:00:00 |  407.99000 |  448.79000 |  364.37000 |  385.50000 |  60174.7100 | 24185444.1148 |  401.92041
2015-11-06 00:00:00 |  387.77000 |  396.67000 |  353.26000 |  374.47000 |  46952.5400 | 17530874.1033 |  373.37435
2015-11-07 00:00:00 |  374.41000 |  392.82000 |  371.07000 |  383.53000 |  26348.6000 | 10103834.1419 |  383.46759
2015-11-08 00:00:00 |  383.62000 |  390.47000 |  366.18000 |  372.65000 |  27445.0200 | 10459783.9967 |  381.11774
2015-11-09 00:00:00 |  372.86000 |  386.79000 |  360.54000 |  377.90000 |  25934.9700 |  9765480.2078 |  376.53717
2015-11-10 00:00:00 |  378.02000 |  381.44000 |  323.63000 |  336.80000 |  48890.6000 | 17451749.0121 |  356.95510
2015-11-11 00:00:00 |  335.02000 |  341.41000 |  294.00000 |  309.91000 |  51510.3100 | 16138605.5982 |  313.30826
2015-11-12 00:00:00 |  309.95000 |  344.78000 |  308.42000 |  337.17000 |  37744.4500 | 12327089.3890 |  326.59343
2015-11-13 00:00:00 |  337.00000 |  342.00000 |  325.00000 |  336.99000 |  24663.4700 |  8239048.2055 |  334.05876
2015-11-14 00:00:00 |  336.98000 |  356.10000 |  325.45000 |  333.00000 |  25628.3800 |  8596759.4402 |  335.43905
2015-11-15 00:00:00 |  332.95000 |  334.99000 |  314.60000 |  319.28000 |  27643.5600 |  8952296.4149 |  323.84745
2015-11-16 00:00:00 |  319.29000 |  332.25000 |  315.00000 |  330.83000 |  22243.8200 |  7220301.7087 |  324.59810
2015-11-17 00:00:00 |  330.82000 |  350.44000 |  329.00000 |  336.08000 |  27718.6801 |  9324687.0566 |  336.40444
2015-11-18 00:00:00 |  336.00000 |  337.89000 |  330.28000 |  335.65000 |  27252.1000 |  9115916.0193 |  334.50325
2015-11-19 00:00:00 |  335.68000 |  336.48000 |  324.92000 |  326.02000 |  26919.5201 |  8937135.5770 |  331.99461
2015-11-20 00:00:00 |  326.51000 |  327.73000 |  310.00000 |  322.04000 |  21303.6400 |  6794004.7608 |  318.91286
2015-11-21 00:00:00 |  322.04000 |  328.94000 |  318.52000 |  326.50000 |   5129.3498 |  1666609.8201 |  324.91639
2015-11-22 00:00:00 |  326.50000 |  326.60000 |  320.13000 |  324.20000 |   4062.2104 |  1312398.5844 |  323.07499
2015-11-23 00:00:00 |  324.20000 |  326.09000 |  320.39000 |  323.48000 |   5101.5601 |  1649850.4541 |  323.40116
2015-11-24 00:00:00 |  323.48000 |  323.50000 |  317.00000 |  319.70000 |   8649.0201 |  2774792.5534 |  320.82161
2015-11-25 00:00:00 |  319.70000 |  330.84000 |  316.00000 |  328.90000 |  12253.7600 |  3964830.3843 |  323.56031
2015-11-26 00:00:00 |  328.90000 |  369.70000 |  328.53000 |  353.21000 |  35986.1600 | 12574100.1379 |  349.41489
2015-11-27 00:00:00 |  353.90000 |  364.80000 |  347.84000 |  357.14000 |  13276.8301 |  4753695.1981 |  358.04444
2015-11-28 00:00:00 |  357.42000 |  359.44000 |  350.41000 |  356.95000 |   6275.3698 |  2225597.7400 |  354.65603
2015-11-29 00:00:00 |  356.78000 |  373.15000 |  354.45000 |  371.48000 |   7817.1801 |  2854062.8514 |  365.10133
2015-11-30 00:00:00 |  371.20000 |  383.00000 |  367.11000 |  376.71000 |  18097.9499 |  6809125.6157 |  376.23740
2015-12-01 00:00:00 |  376.70000 |  379.00000 |  354.56000 |  363.06000 |  15410.2800 |  5617537.1069 |  364.53180
2015-12-02 00:00:00 |  362.70000 |  362.84000 |  348.64000 |  358.89000 |  12343.4100 |  4390062.7551 |  355.66045
2015-12-03 00:00:00 |  359.11000 |  370.53000 |  356.21000 |  361.42000 |  12190.8800 |  4423950.8814 |  362.89020
2015-12-04 00:00:00 |  361.48000 |  364.30000 |  355.92000 |  363.62000 |   9989.2800 |  3596927.2560 |  360.07873
2015-12-05 00:00:00 |  363.62000 |  389.89000 |  363.00000 |  388.00000 |  16784.1300 |  6338715.3481 |  377.66124
2015-12-06 00:00:00 |  388.00000 |  399.85000 |  383.00000 |  388.24000 |  14679.4401 |  5754540.4532 |  392.01362
2015-12-07 00:00:00 |  388.54000 |  399.91000 |  381.01000 |  395.57000 |  14949.5901 |  5868357.2456 |  392.54302
2015-12-08 00:00:00 |  395.57000 |  418.87000 |  388.33000 |  417.89000 |  11455.1400 |  4567280.0149 |  398.71010
2015-12-09 00:00:00 |  416.67000 |  424.95000 |  400.00000 |  416.98000 |  21039.9101 |  8726381.8240 |  414.75376
2015-12-10 00:00:00 |  416.69000 |  419.79000 |  408.91000 |  415.57000 |   8463.8799 |  3514699.2564 |  415.25864
2015-12-11 00:00:00 |  415.57000 |  454.48000 |  415.13000 |  453.04000 |  29020.2000 | 12715568.6061 |  438.16268
2015-12-12 00:00:00 |  453.12000 |  467.80000 |  403.00000 |  436.19000 |  29770.2799 | 12875519.5331 |  432.49575
2015-12-13 00:00:00 |  436.08000 |  442.97000 |  422.03000 |  433.07000 |  11725.6701 |  5101509.3347 |  435.07188
2015-12-14 00:00:00 |  433.13000 |  448.12000 |  428.42000 |  443.36000 |  13386.7399 |  5908604.5854 |  441.37741
2015-12-15 00:00:00 |  443.30000 |  464.99000 |  442.94000 |  464.53000 |  18096.3899 |  8237602.4524 |  455.20695
2015-12-16 00:00:00 |  464.53000 |  465.00000 |  436.89000 |  455.87000 |  23377.1200 | 10627485.3806 |  454.61055
2015-12-17 00:00:00 |  455.61000 |  458.84000 |  448.75000 |  456.17000 |   6598.6398 |  3000514.4198 |  454.71711
2015-12-18 00:00:00 |  455.37000 |  466.64000 |  453.50000 |  462.46000 |  12914.7401 |  5937708.2876 |  459.76212
2015-12-19 00:00:00 |  463.70000 |  465.90000 |  452.03000 |  461.80000 |   6839.1803 |  3156242.3832 |  461.49425
2015-12-20 00:00:00 |  461.89000 |  462.00000 |  433.83000 |  442.54000 |  16626.4900 |  7430072.7861 |  446.88162
2015-12-21 00:00:00 |  442.47000 |  450.00000 |  425.52000 |  438.07000 |  18930.8601 |  8257540.8421 |  436.19470
2015-12-22 00:00:00 |  438.14000 |  443.58000 |  433.06000 |  435.48000 |   8146.0198 |  3563201.2704 |  437.41623
2015-12-23 00:00:00 |  435.65000 |  445.52000 |  434.43000 |  442.56000 |   7100.2297 |  3125137.4175 |  440.14596
2015-12-24 00:00:00 |  443.01000 |  459.54000 |  443.01000 |  455.00000 |  10138.3201 |  4598655.9230 |  453.59151
2015-12-25 00:00:00 |  455.78000 |  458.33000 |  448.00000 |  455.51000 |   2877.1704 |  1304947.5977 |  453.55242
2015-12-26 00:00:00 |  455.50000 |  457.45000 |  407.25000 |  417.39000 |  26672.1201 | 11386692.9453 |  426.91368
2015-12-27 00:00:00 |  417.11000 |  425.42000 |  410.50000 |  421.76000 |   6968.5698 |  2921475.2590 |  419.23599
2015-12-28 00:00:00 |  421.78000 |  429.86000 |  417.01000 |  421.46000 |   7560.5601 |  3204101.7861 |  423.79159
2015-12-29 00:00:00 |  420.81000 |  433.33000 |  418.55000 |  431.82000 |  10419.5902 |  4444308.0276 |  426.53386
2015-12-30 00:00:00 |  431.70000 |  434.97000 |  420.75000 |  425.84000 |   7717.5100 |  3315825.4704 |  429.64965
2015-12-31 00:00:00 |  426.09000 |  433.89000 |  419.99000 |  430.89000 |   6634.8597 |  2833319.7005 |  427.03536
2016-01-01 00:00:00 |  430.89000 |  436.00000 |  427.20000 |  433.82000 |   3788.1096 |  1640577.9540 |  433.08619
2016-01-02 00:00:00 |  434.87000 |  435.99000 |  430.42000 |  433.55000 |   2972.0605 |  1287773.3966 |  433.29313
2016-01-03 00:00:00 |  433.20000 |  434.09000 |  424.06000 |  431.04000 |   4571.0996 |  1959152.6272 |  428.59548
2016-01-04 00:00:00 |  431.54000 |  435.86000 |  428.44000 |  434.17000 |   5717.6003 |  2474772.4944 |  432.83412
2016-01-05 00:00:00 |  433.31000 |  435.39000 |  429.50000 |  432.43000 |   3881.7204 |  1677111.4283 |  432.05364
2016-01-06 00:00:00 |  432.45000 |  432.67000 |  426.54000 |  429.56000 |   5507.6099 |  2369036.4379 |  430.13875
2016-01-07 00:00:00 |  429.99000 |  459.16000 |  429.25000 |  457.00000 |  16833.4199 |  7536413.3264 |  447.70542
2016-01-08 00:00:00 |  456.87000 |  465.00000 |  444.51000 |  452.70000 |  10258.9898 |  4654977.9454 |  453.74623
2016-01-09 00:00:00 |  452.02000 |  454.00000 |  446.68000 |  448.84000 |   4396.0496 |  1976929.7935 |  449.70598
2016-01-10 00:00:00 |  448.84000 |  449.89000 |  440.80000 |  448.79000 |   4078.6104 |  1813405.0819 |  444.61346
2016-01-11 00:00:00 |  448.20000 |  451.13000 |  438.00000 |  448.00000 |   7986.4599 |  3557149.5928 |  445.39754
2016-01-12 00:00:00 |  448.00000 |  448.00000 |  434.35000 |  434.85000 |   6930.8997 |  3067862.7393 |  442.63557
2016-01-13 00:00:00 |  434.78000 |  438.35000 |  424.50000 |  432.64000 |  10067.0198 |  4327468.8287 |  429.86593
2016-01-14 00:00:00 |  432.64000 |  434.00000 |  427.00000 |  429.55000 |   4420.9096 |  1903623.7797 |  430.59550
2016-01-15 00:00:00 |  429.55000 |  429.80000 |  360.00000 |  360.00000 |  37326.7000 | 14756284.4319 |  395.32786
2016-01-16 00:00:00 |  360.62000 |  392.07000 |  352.00000 |  386.91000 |  25019.2501 |  9314016.3117 |  372.27400
2016-01-17 00:00:00 |  387.80000 |  391.14000 |  376.00000 |  380.16000 |   8416.9402 |  3222126.4175 |  382.81446
2016-01-18 00:00:00 |  379.94000 |  388.50000 |  373.63000 |  385.49000 |   7015.5300 |  2680282.3946 |  382.04988
2016-01-19 00:00:00 |  385.47000 |  386.92000 |  375.59000 |  376.76000 |   7222.9998 |  2758289.7660 |  381.87593
2016-01-20 00:00:00 |  376.90000 |  422.98000 |  372.53000 |  416.32000 |  25172.9200 | 10071637.7152 |  400.09811
2016-01-21 00:00:00 |  418.90000 |  421.25000 |  404.59000 |  409.59000 |   9414.5599 |  3886595.6290 |  412.82818
2016-01-22 00:00:00 |  409.42000 |  410.07000 |  374.45000 |  382.55000 |  14744.7599 |  5747610.6223 |  389.80700
2016-01-23 00:00:00 |  382.85000 |  395.00000 |  381.05000 |  386.40000 |   7664.8899 |  2974351.3278 |  388.04880
2016-01-24 00:00:00 |  386.37000 |  405.97000 |  385.36000 |  402.16000 |   5448.8498 |  2176476.1952 |  399.43773
2016-01-25 00:00:00 |  402.16000 |  402.31000 |  385.50000 |  390.90000 |   8040.8302 |  3169083.7597 |  394.12395
2016-01-26 00:00:00 |  390.10000 |  397.70000 |  386.20000 |  391.77000 |   6589.1501 |  2585992.6079 |  392.46224
2016-01-27 00:00:00 |  391.77000 |  397.00000 |  390.31000 |  394.95000 |   4262.6296 |  1680905.7910 |  394.33541
2016-01-28 00:00:00 |  394.62000 |  395.56000 |  376.00000 |  379.75000 |  11414.0501 |  4361450.1916 |  382.11241
2016-01-29 00:00:00 |  379.55000 |  383.99000 |  363.73000 |  378.22000 |  13544.1499 |  5084544.7084 |  375.40523
2016-01-30 00:00:00 |  378.12000 |  380.42000 |  372.95000 |  375.64000 |   2587.1093 |   975585.6193 |  377.09486
2016-01-31 00:00:00 |  376.38000 |  379.30000 |  364.70000 |  368.49000 |   4166.6699 |  1559953.4189 |  374.38853
2016-02-01 00:00:00 |  368.49000 |  378.20000 |  366.53000 |  371.81000 |   7255.1302 |  2703287.9937 |  372.60365
2016-02-02 00:00:00 |  371.79000 |  375.00000 |  369.73000 |  373.05000 |   5719.1097 |  2133603.8924 |  373.06574
2016-02-03 00:00:00 |  373.05000 |  374.00000 |  365.00000 |  368.38000 |   7107.7899 |  2631356.0632 |  370.20735
2016-02-04 00:00:00 |  368.40000 |  391.88000 |  367.95000 |  387.82000 |  13446.4800 |  5138708.8138 |  382.16015
2016-02-05 00:00:00 |  388.00000 |  389.50000 |  382.99000 |  385.00000 |   7372.6098 |  2854281.7756 |  387.14673
2016-02-06 00:00:00 |  384.97000 |  384.98000 |  371.35000 |  375.39000 |   5735.6999 |  2159252.6940 |  376.45845
2016-02-07 00:00:00 |  375.39000 |  380.00000 |  373.04000 |  375.00000 |   2885.4794 |  1084985.7296 |  376.01576
2016-02-08 00:00:00 |  375.00000 |  378.99000 |  369.99000 |  370.91000 |   6943.1102 |  2599524.2043 |  374.40342
2016-02-09 00:00:00 |  370.95000 |  377.00000 |  369.12000 |  373.20000 |   5779.6799 |  2157256.8532 |  373.24850
2016-02-10 00:00:00 |  373.69000 |  383.85000 |  372.12000 |  379.66000 |  10006.6300 |  3792903.9292 |  379.03909
2016-02-11 00:00:00 |  379.34000 |  380.50000 |  373.54000 |  377.98000 |   7471.9598 |  2820555.1361 |  377.48532
2016-02-12 00:00:00 |  377.98000 |  383.48000 |  377.07000 |  383.27000 |   5996.0898 |  2285206.4198 |  381.11611
2016-02-13 00:00:00 |  383.00000 |  390.99000 |  382.00000 |  390.99000 |   7324.9702 |  2836694.3295 |  387.26360
2016-02-14 00:00:00 |  390.99000 |  406.71000 |  390.59000 |  405.00000 |   9758.3900 |  3887244.2150 |  398.34893
2016-02-15 00:00:00 |  405.50000 |  409.71000 |  393.40000 |  399.28000 |   7906.6999 |  3178245.8010 |  401.96869
2016-02-16 00:00:00 |  399.50000 |  407.80000 |  396.00000 |  407.51000 |   8354.8302 |  3372130.1960 |  403.61445
2016-02-17 00:00:00 |  407.51000 |  421.11000 |  404.00000 |  415.54000 |  11842.7800 |  4915480.6098 |  415.06138
2016-02-18 00:00:00 |  415.59000 |  424.90000 |  413.40000 |  421.18000 |   8588.9298 |  3610499.3894 |  420.36662
2016-02-19 00:00:00 |  421.15000 |  422.00000 |  414.00000 |  419.54000 |   5015.5400 |  2101914.4593 |  419.08039
2016-02-20 00:00:00 |  419.98000 |  443.96000 |  419.50000 |  434.63000 |  11633.2700 |  5037569.3334 |  433.03124
2016-02-21 00:00:00 |  434.63000 |  447.99000 |  426.00000 |  438.50000 |  10300.3502 |  4513446.9010 |  438.18383
2016-02-22 00:00:00 |  438.33000 |  439.50000 |  431.15000 |  438.27000 |   5840.3198 |  2550862.1119 |  436.76754
2016-02-23 00:00:00 |  438.26000 |  440.00000 |  414.00000 |  419.10000 |  10509.6098 |  4460860.9468 |  424.45543
2016-02-24 00:00:00 |  419.10000 |  424.28000 |  409.07000 |  423.78000 |   7258.3599 |  3044435.8067 |  419.43853
2016-02-25 00:00:00 |  423.79000 |  426.75000 |  415.79000 |  423.51000 |   5597.9700 |  2361226.3770 |  421.80047
2016-02-26 00:00:00 |  423.38000 |  432.00000 |  418.01000 |  432.00000 |   4635.1196 |  1965128.8984 |  423.96509
2016-02-27 00:00:00 |  432.00000 |  435.00000 |  428.22000 |  431.07000 |   4159.3601 |  1794059.0380 |  431.33054
2016-02-28 00:00:00 |  431.07000 |  435.00000 |  422.29000 |  431.68000 |   3501.1895 |  1503570.3905 |  429.44559
2016-02-29 00:00:00 |  430.26000 |  440.99000 |  428.12000 |  435.23000 |   8463.3499 |  3688136.6147 |  435.77740
2016-03-01 00:00:00 |  436.75000 |  437.50000 |  427.01000 |  432.50000 |   6941.5200 |  2999990.2091 |  432.18059
2016-03-02 00:00:00 |  433.33000 |  434.50000 |  421.31000 |  423.45000 |   5788.3798 |  2484758.4057 |  429.26665
2016-03-03 00:00:00 |  422.40000 |  424.47000 |  415.85000 |  420.29000 |   7483.6501 |  3144344.8695 |  420.16193
2016-03-04 00:00:00 |  420.29000 |  423.90000 |  406.02000 |  408.01000 |   7789.0000 |  3242408.2693 |  416.28043
2016-03-05 00:00:00 |  408.18000 |  408.98000 |  382.00000 |  399.83000 |  16436.4000 |  6542504.7465 |  398.04974
2016-03-06 00:00:00 |  399.77000 |  412.31000 |  393.11000 |  406.23000 |   5692.0101 |  2305615.9136 |  405.06181
2016-03-07 00:00:00 |  406.15000 |  414.96000 |  403.03000 |  414.01000 |   5937.7297 |  2435455.2558 |  410.16607
2016-03-08 00:00:00 |  413.96000 |  414.99000 |  408.46000 |  411.75000 |   5576.2601 |  2294301.5857 |  411.44092
2016-03-09 00:00:00 |  412.14000 |  413.51000 |  408.75000 |  413.00000 |   4876.7896 |  2006337.1372 |  411.40531
2016-03-10 00:00:00 |  412.99000 |  416.90000 |  409.31000 |  416.00000 |   5255.3002 |  2172818.9504 |  413.45287
2016-03-11 00:00:00 |  416.00000 |  421.91000 |  415.11000 |  419.13000 |   5950.8097 |  2495505.3127 |  419.35559
2016-03-12 00:00:00 |  419.14000 |  420.93000 |  406.59000 |  410.90000 |   4640.4901 |  1916201.0574 |  412.93075
2016-03-13 00:00:00 |  409.95000 |  417.00000 |  409.67000 |  413.04000 |   3286.8700 |  1357510.2116 |  413.01001
2016-03-14 00:00:00 |  412.99000 |  415.22000 |  410.50000 |  414.99000 |   4470.7900 |  1848804.3133 |  413.52967
2016-03-15 00:00:00 |  414.83000 |  417.43000 |  412.15000 |  415.85000 |   4569.8799 |  1898781.0313 |  415.49911
2016-03-16 00:00:00 |  415.84000 |  416.82000 |  413.15000 |  416.57000 |   4100.4800 |  1702108.5509 |  415.09983
2016-03-17 00:00:00 |  416.52000 |  419.00000 |  415.66000 |  418.49000 |   3704.1599 |  1548743.0361 |  418.10912
2016-03-18 00:00:00 |  418.47000 |  418.49000 |  403.34000 |  407.91000 |   6391.2499 |  2620535.2349 |  410.01921
2016-03-19 00:00:00 |  407.50000 |  409.95000 |  404.10000 |  409.04000 |   2870.2500 |  1167962.9337 |  406.92028
2016-03-20 00:00:00 |  408.36000 |  412.00000 |  406.60000 |  411.28000 |   2578.9997 |  1057230.7011 |  409.93828
2016-03-21 00:00:00 |  410.62000 |  411.96000 |  406.50000 |  411.67000 |   3546.2800 |  1451351.1557 |  409.26017
2016-03-22 00:00:00 |  411.15000 |  416.99000 |  410.35000 |  416.64000 |   3950.1599 |  1638956.4199 |  414.90888
2016-03-23 00:00:00 |  416.39000 |  419.00000 |  413.44000 |  417.62000 |   4946.3996 |  2059556.0452 |  416.37478
2016-03-24 00:00:00 |  417.62000 |  418.15000 |  412.85000 |  415.17000 |   2776.6107 |  1155165.7610 |  416.03447
2016-03-25 00:00:00 |  415.17000 |  416.92000 |  412.00000 |  415.70000 |   2588.7805 |  1074765.8269 |  415.16298
2016-03-26 00:00:00 |  415.60000 |  416.99000 |  414.00000 |  416.96000 |   1253.0102 |   521077.5109 |  415.86055
2016-03-27 00:00:00 |  416.96000 |  427.99000 |  415.77000 |  424.77000 |   5038.8800 |  2135073.9313 |  423.71994
2016-03-28 00:00:00 |  424.62000 |  424.77000 |  420.32000 |  422.87000 |   3283.7899 |  1388121.9261 |  422.71947
2016-03-29 00:00:00 |  422.87000 |  424.37000 |  407.22000 |  415.95000 |   5954.9998 |  2473866.2132 |  415.42675
2016-03-30 00:00:00 |  415.43000 |  415.93000 |  408.59000 |  413.74000 |   4824.8503 |  1990559.4909 |  412.56399
2016-03-31 00:00:00 |  413.68000 |  416.99000 |  411.40000 |  414.66000 |   3774.4200 |  1566080.9876 |  414.91964
2016-04-01 00:00:00 |  414.66000 |  416.99000 |  413.42000 |  416.31000 |   3736.7700 |  1552890.0694 |  415.57015
2016-04-02 00:00:00 |  416.31000 |  420.00000 |  416.01000 |  419.00000 |   2072.9493 |   867252.4811 |  418.36647
2016-04-03 00:00:00 |  419.35000 |  419.48000 |  416.10000 |  419.11000 |   1337.6709 |   558989.7147 |  417.88284
2016-04-04 00:00:00 |  418.51000 |  419.85000 |  416.00000 |  418.75000 |   3457.5600 |  1445848.1764 |  418.17009
2016-04-05 00:00:00 |  418.81000 |  423.00000 |  416.61000 |  422.71000 |   3956.5601 |  1665558.6437 |  420.96129
2016-04-06 00:00:00 |  422.71000 |  422.90000 |  420.00000 |  421.03000 |   2396.3507 |  1010238.9823 |  421.57393
2016-04-07 00:00:00 |  420.62000 |  421.99000 |  418.09000 |  420.00000 |   3216.8104 |  1352741.7305 |  420.52268
2016-04-08 00:00:00 |  419.99000 |  423.99000 |  416.26000 |  417.75000 |   4584.1300 |  1928359.8966 |  420.65995
2016-04-09 00:00:00 |  417.75000 |  418.71000 |  412.00000 |  418.24000 |   3599.4000 |  1497170.3580 |  415.94998
2016-04-10 00:00:00 |  418.59000 |  421.79000 |  417.20000 |  420.04000 |   1779.8298 |   746886.3178 |  419.63918
2016-04-11 00:00:00 |  420.40000 |  422.80000 |  418.00000 |  422.69000 |   3487.8303 |  1467164.5701 |  420.65251
2016-04-12 00:00:00 |  422.79000 |  426.67000 |  421.00000 |  425.54000 |   6082.7301 |  2581942.4674 |  424.47099
2016-04-13 00:00:00 |  425.32000 |  426.00000 |  422.27000 |  423.93000 |   3917.0804 |  1661013.3052 |  424.04371
2016-04-14 00:00:00 |  423.60000 |  425.35000 |  420.57000 |  424.86000 |   3863.7995 |  1637346.0475 |  423.76579
2016-04-15 00:00:00 |  424.40000 |  430.00000 |  423.07000 |  429.45000 |   4406.2399 |  1883221.8661 |  427.39885
2016-04-16 00:00:00 |  429.29000 |  432.87000 |  381.47000 |  430.69000 |   1848.3912 |   794725.2417 |  429.95511
2016-04-17 00:00:00 |  430.18000 |  430.91000 |  377.87000 |  427.42000 |   1502.8605 |   642520.6397 |  427.53179
2016-04-18 00:00:00 |  427.15000 |  430.01000 |  425.80000 |  428.14000 |   3180.4303 |  1359481.3244 |  427.45201
2016-04-19 00:00:00 |  428.14000 |  436.82000 |  426.24000 |  435.63000 |   3798.2402 |  1634274.1284 |  430.27140
2016-04-20 00:00:00 |  435.70000 |  444.00000 |  433.11000 |  442.13000 |   7602.6503 |  3334632.0518 |  438.61442
2016-04-21 00:00:00 |  441.99000 |  452.11000 |  440.00000 |  451.00000 |   5421.1598 |  2417983.8047 |  446.02703
2016-04-22 00:00:00 |  451.00000 |  451.36000 |  442.96000 |  447.70000 |   5494.4401 |  2458441.0694 |  447.44160
2016-04-23 00:00:00 |  447.16000 |  452.19000 |  444.46000 |  451.92000 |   2250.0389 |  1008095.2110 |  448.03457
2016-04-24 00:00:00 |  451.92000 |  470.02000 |  447.06000 |  460.02000 |   7103.3101 |  3252973.5752 |  457.95179
2016-04-25 00:00:00 |  460.03000 |  469.47000 |  455.13000 |  462.33000 |   5607.1897 |  2589826.9106 |  461.87610
2016-04-26 00:00:00 |  462.29000 |  469.87000 |  462.13000 |  467.42000 |   4629.1895 |  2154820.5890 |  465.48550
2016-04-27 00:00:00 |  467.39000 |  469.03000 |  443.20000 |  445.38000 |   7084.2402 |  3233410.8732 |  456.42310
2016-04-28 00:00:00 |  445.39000 |  451.00000 |  435.00000 |  449.14000 |   8736.2601 |  3884773.4836 |  444.67237
2016-04-29 00:00:00 |  449.94000 |  456.53000 |  445.62000 |  456.53000 |   2982.5404 |  1347430.8066 |  451.77286
2016-04-30 00:00:00 |  456.53000 |  456.90000 |  446.50000 |  448.37000 |   2419.5801 |  1091522.4265 |  451.12060
2016-05-01 00:00:00 |  448.43000 |  453.78000 |  446.84000 |  453.00000 |   1190.6990 |   537276.0497 |  451.22743
2016-05-02 00:00:00 |  452.99000 |  453.80000 |  438.59000 |  444.06000 |   6362.9297 |  2824163.3135 |  443.84638
2016-05-03 00:00:00 |  444.06000 |  452.00000 |  440.78000 |  450.61000 |   5576.9097 |  2496652.8095 |  447.67675
2016-05-04 00:00:00 |  451.18000 |  451.68000 |  444.15000 |  446.63000 |   3327.6093 |  1488189.7032 |  447.22489
2016-05-05 00:00:00 |  447.36000 |  450.00000 |  445.11000 |  448.50000 |   2569.5907 |  1150544.1032 |  447.75384
2016-05-06 00:00:00 |  448.50000 |  463.97000 |  447.03000 |  458.48000 |   5540.1402 |  2518562.0285 |  454.60258
2016-05-07 00:00:00 |  458.98000 |  461.00000 |  455.95000 |  458.07000 |   2004.6391 |   918778.3404 |  458.32606
2016-05-08 00:00:00 |  458.97000 |  459.69000 |  455.95000 |  458.21000 |   1353.2315 |   619028.3746 |  457.44455
2016-05-09 00:00:00 |  457.75000 |  464.79000 |  455.62000 |  460.82000 |   3536.5006 |  1625816.3591 |  459.72461
2016-05-10 00:00:00 |  461.49000 |  463.00000 |  447.38000 |  451.62000 |   5746.1602 |  2608139.0760 |  453.89251
2016-05-11 00:00:00 |  450.88000 |  457.99000 |  450.32000 |  452.91000 |   3352.5805 |  1520976.9965 |  453.67352
2016-05-12 00:00:00 |  452.95000 |  455.25000 |  448.88000 |  455.20000 |   3453.4904 |  1560850.7105 |  451.96324
2016-05-13 00:00:00 |  455.20000 |  456.82000 |  452.04000 |  455.91000 |   2822.6508 |  1283980.6341 |  454.88469
2016-05-14 00:00:00 |  456.42000 |  457.25000 |  453.51000 |  455.57000 |   1377.7186 |   628027.3752 |  455.84590
2016-05-15 00:00:00 |  456.30000 |  458.08000 |  454.72000 |  457.56000 |   1612.7096 |   736344.9959 |  456.58871
2016-05-16 00:00:00 |  457.56000 |  458.00000 |  451.11000 |  454.00000 |   3248.1904 |  1479592.2391 |  455.51278
2016-05-17 00:00:00 |  454.00000 |  456.09000 |  452.00000 |  453.08000 |   3430.4805 |  1555633.9544 |  453.47407
2016-05-18 00:00:00 |  452.96000 |  455.68000 |  452.00000 |  452.92000 |   2608.2305 |  1184326.5262 |  454.07280
2016-05-19 00:00:00 |  452.47000 |  453.85000 |  435.03000 |  436.30000 |   5961.1201 |  2667369.2976 |  447.46109
2016-05-20 00:00:00 |  436.30000 |  444.41000 |  435.06000 |  442.72000 |   3448.2300 |  1520946.3918 |  441.08032
2016-05-21 00:00:00 |  442.84000 |  443.98000 |  435.28000 |  443.31000 |   1916.4309 |   844578.2268 |  440.70372
2016-05-22 00:00:00 |  442.72000 |  443.47000 |  435.00000 |  438.80000 |   2350.6794 |  1032621.8908 |  439.28657
2016-05-23 00:00:00 |  438.72000 |  442.99000 |  436.40000 |  442.99000 |   2625.6003 |  1157133.4281 |  440.71195
2016-05-24 00:00:00 |  442.63000 |  446.37000 |  441.00000 |  443.97000 |   3072.7798 |  1366675.3552 |  444.76840
2016-05-25 00:00:00 |  445.31000 |  449.60000 |  444.26000 |  448.70000 |   3663.3200 |  1639628.1062 |  447.57982
2016-05-26 00:00:00 |  448.27000 |  452.98000 |  446.80000 |  452.07000 |   3768.5002 |  1695944.8529 |  450.03178
2016-05-27 00:00:00 |  452.07000 |  478.16000 |  452.07000 |  472.05000 |  12234.2000 |  5759605.5429 |  470.77909
2016-05-28 00:00:00 |  470.58000 |  529.08000 |  468.00000 |  519.41000 |  12568.0299 |  6208198.3096 |  493.96750
2016-05-29 00:00:00 |  522.13000 |  540.00000 |  485.00000 |  517.84000 |   8215.6702 |  4268564.3357 |  519.56374
2016-05-30 00:00:00 |  517.60000 |  535.00000 |  510.01000 |  527.64000 |   6074.7705 |  3195665.5215 |  526.05535
2016-05-31 00:00:00 |  527.64000 |  548.50000 |  515.00000 |  531.84000 |  12071.1801 |  6465589.8689 |  535.62202
2016-06-01 00:00:00 |  532.37000 |  542.87000 |  525.49000 |  536.95000 |   5456.9403 |  2918877.9674 |  534.89278
2016-06-02 00:00:00 |  536.95000 |  540.00000 |  529.13000 |  538.00000 |   3939.3500 |  2110034.2769 |  535.63006
2016-06-03 00:00:00 |  538.00000 |  578.37000 |  535.74000 |  569.94000 |   8801.7701 |  4918798.5422 |  558.84197
2016-06-04 00:00:00 |  569.93000 |  588.71000 |  558.54000 |  573.80000 |   6216.6304 |  3569801.4736 |  574.23415
2016-06-05 00:00:00 |  573.50000 |  582.00000 |  566.00000 |  573.91000 |   5415.9296 |  3104174.1164 |  573.15629
2016-06-06 00:00:00 |  573.80000 |  586.02000 |  573.80000 |  584.50000 |   4465.5196 |  2599632.5114 |  582.15678
2016-06-07 00:00:00 |  584.12000 |  594.44000 |  563.00000 |  577.54000 |   6705.9202 |  3889183.5852 |  579.96270
2016-06-08 00:00:00 |  577.48000 |  584.25000 |  571.86000 |  583.03000 |   3259.1509 |  1885760.6806 |  578.60490
2016-06-09 00:00:00 |  583.01000 |  583.10000 |  572.97000 |  575.01000 |   3770.7198 |  2173852.2798 |  576.50857
2016-06-10 00:00:00 |  576.06000 |  580.00000 |  572.00000 |  578.01000 |   3458.5594 |  1992463.0662 |  576.09624
2016-06-11 00:00:00 |  576.53000 |  611.00000 |  575.93000 |  610.00000 |   4000.0705 |  2358616.2899 |  589.64368
2016-06-12 00:00:00 |  610.00000 |  683.02000 |  603.21000 |  672.13000 |  14138.3102 |  9092256.2389 |  643.09356
2016-06-13 00:00:00 |  668.73000 |  725.00000 |  655.02000 |  704.49000 |  17280.6002 | 11948752.2271 |  691.45470
2016-06-14 00:00:00 |  703.81000 |  704.50000 |  655.00000 |  685.25000 |  10633.4403 |  7245670.9872 |  681.40421
2016-06-15 00:00:00 |  685.25000 |  695.77000 |  672.12000 |  695.00000 |   5783.9205 |  3958020.1444 |  684.31441
2016-06-16 00:00:00 |  695.00000 |  773.07000 |  689.80000 |  766.62000 |  17946.8301 | 13252865.2228 |  738.45159
2016-06-17 00:00:00 |  767.37000 |  778.70000 |  706.37000 |  745.22000 |  14687.2701 | 10852879.6229 |  738.93103
2016-06-18 00:00:00 |  745.00000 |  778.85000 |  723.02000 |  754.83000 |   5903.4700 |  4450980.8315 |  753.96010
2016-06-19 00:00:00 |  753.47000 |  764.93000 |  740.11000 |  761.44000 |   2617.2809 |  1975322.2497 |  754.72306
2016-06-20 00:00:00 |  759.12000 |  763.99000 |  723.40000 |  730.85000 |   7975.9696 |  5917339.4638 |  741.89594
2016-06-21 00:00:00 |  725.00000 |  728.18000 |  625.00000 |  667.54000 |  33056.2899 | 22257644.2473 |  673.32554
2016-06-22 00:00:00 |  665.36000 |  677.63000 |  588.03000 |  601.30000 |  16456.4100 | 10462967.0468 |  635.79888
2016-06-23 00:00:00 |  600.51000 |  632.67000 |    1.50000 |  624.91000 |  24334.0801 | 14297065.1064 |  587.53259
2016-06-24 00:00:00 |  622.59000 |  683.88000 |  620.82000 |  661.71000 |  16163.7999 | 10563018.8273 |  653.49849
2016-06-25 00:00:00 |  660.76000 |  684.45000 |  639.40000 |  659.86000 |   6576.6705 |  4375554.7057 |  665.31457
2016-06-26 00:00:00 |  658.80000 |  662.90000 |  608.64000 |  630.16000 |   5838.1504 |  3672917.7299 |  629.12352
2016-06-27 00:00:00 |  630.16000 |  658.00000 |  618.03000 |  657.50000 |   8668.5903 |  5537101.6696 |  638.75457
2016-06-28 00:00:00 |  657.49000 |  665.51000 |  635.50000 |  646.08000 |   5478.3605 |  3544743.2497 |  647.04454
2016-06-29 00:00:00 |  644.33000 |  645.00000 |  621.09000 |  634.11000 |   9132.4803 |  5770127.8130 |  631.82483
2016-06-30 00:00:00 |  635.91000 |  671.22000 |  628.06000 |  667.95000 |   7479.7904 |  4895853.6479 |  654.54423
2016-07-01 00:00:00 |  666.33000 |  684.10000 |  659.71000 |  674.86000 |   6432.9197 |  4339245.1218 |  674.53743
2016-07-02 00:00:00 |  674.55000 |  704.93000 |  672.74000 |  702.48000 |   5506.0403 |  3811458.8306 |  692.23228
2016-07-03 00:00:00 |  702.48000 |  704.99000 |  646.29000 |  658.27000 |   7320.3204 |  4906039.3488 |  670.19462
2016-07-04 00:00:00 |  659.77000 |  682.35000 |  640.10000 |  680.35000 |   4290.1303 |  2870919.4171 |  669.19166
2016-07-05 00:00:00 |  678.74000 |  682.36000 |  661.57000 |  668.94000 |   3112.7306 |  2092573.2689 |  672.26289
2016-07-06 00:00:00 |  669.09000 |  679.00000 |  662.13000 |  674.70000 |   3590.6101 |  2412784.2796 |  671.97056
2016-07-07 00:00:00 |  674.70000 |  678.43000 |  605.50000 |  638.19000 |  12686.9802 |  8058820.6978 |  635.20401
2016-07-08 00:00:00 |  638.89000 |  665.99000 |  635.00000 |  663.00000 |   6579.3901 |  4252992.5025 |  646.41136
2016-07-09 00:00:00 |  663.00000 |  663.99000 |  626.00000 |  647.78000 |   6180.1497 |  3994710.0835 |  646.37756
2016-07-10 00:00:00 |  647.78000 |  650.88000 |  636.80000 |  648.76000 |   2313.3508 |  1490267.2247 |  644.20287
2016-07-11 00:00:00 |  648.77000 |  659.60000 |  639.31000 |  649.32000 |   2978.1402 |  1932846.1663 |  649.01114
2016-07-12 00:00:00 |  649.32000 |  678.00000 |  646.05000 |  663.52000 |   4288.0794 |  2839548.1687 |  662.19580
2016-07-13 00:00:00 |  663.52000 |  669.97000 |  651.03000 |  655.06000 |   6573.2001 |  4342194.7896 |  660.59069
2016-07-14 00:00:00 |  652.24000 |  664.93000 |  650.01000 |  659.10000 |   2392.4293 |  1576629.1390 |  659.00762
2016-07-15 00:00:00 |  660.30000 |  670.01000 |  658.41000 |  664.60000 |   3228.3394 |  2143543.8200 |  663.97722
2016-07-16 00:00:00 |  664.60000 |  666.67000 |  655.00000 |  662.45000 |   1682.6787 |  1111201.6725 |  660.37662
2016-07-17 00:00:00 |  662.45000 |  684.19000 |  661.35000 |  679.54000 |   3437.7707 |  2320473.3239 |  674.99363
2016-07-18 00:00:00 |  679.54000 |  682.21000 |  666.12000 |  672.10000 |   3012.2088 |  2037381.5222 |  676.37460
2016-07-19 00:00:00 |  673.45000 |  675.81000 |  666.00000 |  673.48000 |   1904.4320 |  1278189.6649 |  671.16582
2016-07-20 00:00:00 |  674.80000 |  675.00000 |  660.00000 |  667.03000 |   3418.6291 |  2282261.3691 |  667.59549
2016-07-21 00:00:00 |  667.01000 |  667.10000 |  660.10000 |  663.99000 |   2503.0396 |  1661238.4224 |  663.68843
2016-07-22 00:00:00 |  663.25000 |  666.30000 |  645.00000 |  649.95000 |   5191.5601 |  3407485.3517 |  656.35094
2016-07-23 00:00:00 |  647.88000 |  656.77000 |  646.00000 |  655.52000 |   1284.5215 |   838038.5768 |  652.41304
2016-07-24 00:00:00 |  655.52000 |  665.00000 |  651.99000 |  661.47000 |   1427.9810 |   939586.0085 |  657.98215
2016-07-25 00:00:00 |  659.64000 |  661.99000 |  652.28000 |  654.96000 |   2441.9409 |  1600627.5974 |  655.47352
2016-07-26 00:00:00 |  655.00000 |  656.94000 |  645.01000 |  651.24000 |   3552.8307 |  2311378.8890 |  650.57389
2016-07-27 00:00:00 |  651.22000 |  659.98000 |  646.31000 |  653.48000 |   2664.9401 |  1742046.0531 |  653.69051
2016-07-28 00:00:00 |  655.13000 |  657.89000 |  652.41000 |  653.07000 |   1909.2389 |  1249934.3180 |  654.67675
2016-07-29 00:00:00 |  654.84000 |  657.48000 |  653.00000 |  654.61000 |   1297.1505 |   848986.1827 |  654.50091
2016-07-30 00:00:00 |  654.88000 |  657.50000 |  652.19000 |  654.67000 |    719.1593 |   470912.1403 |  654.80922
2016-07-31 00:00:00 |  654.02000 |  654.71000 |  614.97000 |  623.83000 |   4933.6203 |  3125805.1608 |  633.57230
2016-08-01 00:00:00 |  622.50000 |  630.00000 |  603.63000 |  606.35000 |   5512.8198 |  3399251.9335 |  616.60857
2016-08-02 00:00:00 |  606.84000 |  613.03000 |  465.28000 |  540.00000 |  22142.6700 | 12122476.9947 |  547.47133
2016-08-03 00:00:00 |  540.00000 |  572.34000 |  521.00000 |  563.42000 |  15453.5898 |  8476073.6371 |  548.48574
2016-08-04 00:00:00 |  563.99000 |  583.97000 |  552.00000 |  576.13000 |   8499.8402 |  4849529.0871 |  570.54356
2016-08-05 00:00:00 |  578.14000 |  578.20000 |  562.00000 |  572.50000 |   4811.2401 |  2744096.4683 |  570.35118
2016-08-06 00:00:00 |  572.98000 |  592.00000 |  562.56000 |  589.48000 |   6021.3095 |  3470953.4537 |  576.44495
2016-08-07 00:00:00 |  589.47000 |  598.82000 |  582.12000 |  592.47000 |   2910.3105 |  1720291.7250 |  591.10247
2016-08-08 00:00:00 |  592.47000 |  594.00000 |  583.58000 |  591.88000 |   3181.8506 |  1876919.9275 |  589.88311
2016-08-09 00:00:00 |  591.85000 |  591.85000 |  579.43000 |  582.75000 |   3174.7095 |  1856560.6550 |  584.79702
2016-08-10 00:00:00 |  582.71000 |  603.00000 |  580.01000 |  590.27000 |   5217.7603 |  3093831.6280 |  592.94246
2016-08-11 00:00:00 |  590.46000 |  597.78000 |  585.22000 |  585.22000 |   2543.6802 |  1504308.9667 |  591.39076
2016-08-12 00:00:00 |  585.25000 |  591.19000 |  580.47000 |  585.91000 |   2177.3806 |  1276363.8508 |  586.19235
2016-08-13 00:00:00 |  585.34000 |  589.98000 |  581.71000 |  583.52000 |    962.3028 |   563625.1092 |  585.70453
2016-08-14 00:00:00 |  583.54000 |  583.92000 |  556.24000 |  568.76000 |   4812.8902 |  2748170.0262 |  571.00202
2016-08-15 00:00:00 |  568.76000 |  573.69000 |  554.90000 |  565.55000 |   4633.7502 |  2618493.4999 |  565.09164
2016-08-16 00:00:00 |  564.20000 |  579.80000 |  563.00000 |  574.99000 |   4837.1896 |  2766616.0318 |  571.94699
2016-08-17 00:00:00 |  574.95000 |  577.86000 |  566.02000 |  570.91000 |   4108.6001 |  2348397.5072 |  571.58094
2016-08-18 00:00:00 |  570.91000 |  575.87000 |  568.79000 |  571.49000 |   3967.2807 |  2271526.8278 |  572.56519
2016-08-19 00:00:00 |  571.51000 |  574.86000 |  552.30000 |  572.91000 |   4652.0095 |  2653115.8687 |  570.31609
2016-08-20 00:00:00 |  572.98000 |  581.02000 |  568.52000 |  577.88000 |   2431.7897 |  1399905.4585 |  575.66880
2016-08-21 00:00:00 |  577.70000 |  583.99000 |  576.01000 |  577.55000 |   1139.7590 |   659564.9474 |  578.68808
2016-08-22 00:00:00 |  577.55000 |  585.95000 |  572.50000 |  582.78000 |   5086.0598 |  2950211.7608 |  580.05841
2016-08-23 00:00:00 |  582.78000 |  584.99000 |  576.00000 |  580.23000 |   4182.0505 |  2429199.9469 |  580.86337
2016-08-24 00:00:00 |  580.27000 |  582.10000 |  575.40000 |  577.58000 |   2991.0097 |  1731521.1782 |  578.90858
2016-08-25 00:00:00 |  577.65000 |  578.75000 |  571.16000 |  575.71000 |   4231.4100 |  2432466.9139 |  574.85966
2016-08-26 00:00:00 |  575.75000 |  582.46000 |  574.10000 |  578.78000 |   3300.3004 |  1906954.6269 |  577.81244
2016-08-27 00:00:00 |  577.92000 |  579.09000 |  564.81000 |  568.31000 |   2702.5797 |  1540115.4452 |  569.86865
2016-08-28 00:00:00 |  567.51000 |  573.34000 |  566.80000 |  573.20000 |   1034.0785 |   589949.3123 |  570.50728
2016-08-29 00:00:00 |  573.20000 |  575.00000 |  568.60000 |  571.50000 |   2333.0103 |  1337424.1442 |  573.26114
2016-08-30 00:00:00 |  570.74000 |  576.50000 |  568.55000 |  575.91000 |   4439.3495 |  2549324.6846 |  574.25636
2016-08-31 00:00:00 |  575.88000 |  576.49000 |  568.40000 |  570.75000 |   3917.8301 |  2238453.9907 |  571.35045
2016-09-01 00:00:00 |  570.75000 |  572.86000 |  566.86000 |  571.05000 |   2833.2103 |  1614962.0279 |  570.01135
2016-09-02 00:00:00 |  571.05000 |  574.20000 |  567.03000 |  572.00000 |   2996.6508 |  1711339.7450 |  571.08414
2016-09-03 00:00:00 |  572.00000 |  598.64000 |  569.01000 |  595.01000 |   4645.7801 |  2709470.3831 |  583.21107
2016-09-04 00:00:00 |  596.25000 |  609.05000 |  590.88000 |  603.72000 |   3951.1993 |  2374456.1502 |  600.94568
2016-09-05 00:00:00 |  605.72000 |  607.31000 |  592.46000 |  603.48000 |   3838.1798 |  2307087.1205 |  601.08886
2016-09-06 00:00:00 |  604.98000 |  609.74000 |  601.00000 |  608.16000 |   4038.3399 |  2447636.4000 |  606.09965
2016-09-07 00:00:00 |  608.93000 |  615.92000 |  604.70000 |  615.16000 |   4502.7097 |  2749975.1513 |  610.73783
2016-09-08 00:00:00 |  614.44000 |  628.98000 |  611.66000 |  625.67000 |   4354.9505 |  2710494.3647 |  622.39384
2016-09-09 00:00:00 |  625.67000 |  627.49000 |  612.93000 |  622.01000 |   3274.0800 |  2031926.2322 |  620.60983
2016-09-10 00:00:00 |  622.01000 |  625.00000 |  618.67000 |  621.65000 |   1527.8389 |   950617.0856 |  622.19720
2016-09-11 00:00:00 |  621.65000 |  628.99000 |  594.63000 |  606.32000 |   5336.9501 |  3240280.3134 |  607.14083
2016-09-12 00:00:00 |  604.08000 |  609.15000 |  602.00000 |  608.04000 |   3512.2802 |  2126936.0164 |  605.57128
2016-09-13 00:00:00 |  606.40000 |  609.61000 |  603.28000 |  607.46000 |   3471.5299 |  2106487.1285 |  606.78928
2016-09-14 00:00:00 |  607.45000 |  610.69000 |  605.98000 |  608.50000 |   2895.4593 |  1761472.0937 |  608.35671
2016-09-15 00:00:00 |  608.50000 |  608.99000 |  602.30000 |  606.71000 |   3085.6695 |  1870525.5687 |  606.19764
2016-09-16 00:00:00 |  606.65000 |  608.99000 |  603.50000 |  605.69000 |   2612.8809 |  1585218.4593 |  606.69373
2016-09-17 00:00:00 |  607.04000 |  607.59000 |  601.10000 |  604.10000 |   1117.4890 |   674972.5529 |  604.00823
2016-09-18 00:00:00 |  602.93000 |  609.06000 |  601.97000 |  608.00000 |   1307.0595 |   792168.0219 |  606.06883
2016-09-19 00:00:00 |  608.00000 |  609.50000 |  603.00000 |  608.72000 |   2476.5899 |  1504205.8132 |  607.36976
2016-09-20 00:00:00 |  608.73000 |  608.88000 |  600.94000 |  600.94000 |   2680.4488 |  1625919.5529 |  606.58482
2016-09-21 00:00:00 |  600.85000 |  601.01000 |  592.10000 |  595.46000 |   3671.1900 |  2184063.9143 |  594.91988
2016-09-22 00:00:00 |  595.46000 |  596.42000 |  592.50000 |  595.41000 |   2421.4501 |  1440643.0204 |  594.95053
2016-09-23 00:00:00 |  595.42000 |  602.90000 |  593.00000 |  601.42000 |   4007.8795 |  2394294.7087 |  597.39688
2016-09-24 00:00:00 |  600.47000 |  603.59000 |  597.76000 |  599.33000 |   1140.2293 |   685185.0745 |  600.91867
2016-09-25 00:00:00 |  600.05000 |  601.99000 |  596.00000 |  598.98000 |   1086.8395 |   650928.9134 |  598.91908
2016-09-26 00:00:00 |  598.95000 |  607.27000 |  596.10000 |  606.47000 |   4056.3903 |  2444753.7799 |  602.69195
2016-09-27 00:00:00 |  606.70000 |  608.37000 |  600.02000 |  604.26000 |   3055.8192 |  1846161.4965 |  604.14618
2016-09-28 00:00:00 |  605.07000 |  605.30000 |  601.41000 |  603.95000 |   2202.7500 |  1329117.2124 |  603.38995
2016-09-29 00:00:00 |  603.93000 |  605.99000 |  601.00000 |  605.60000 |   2718.0197 |  1641055.4111 |  603.76877
2016-09-30 00:00:00 |  605.59000 |  608.39000 |  603.15000 |  608.23000 |   2633.4395 |  1593409.0760 |  605.06766
2016-10-01 00:00:00 |  608.23000 |  614.28000 |  608.23000 |  612.98000 |   1458.8392 |   892033.6484 |  611.46811
2016-10-02 00:00:00 |  612.98000 |  613.00000 |  605.00000 |  608.60000 |   1407.0605 |   856141.6499 |  608.46115
2016-10-03 00:00:00 |  608.60000 |  612.98000 |  606.60000 |  611.16000 |   2245.8909 |  1370270.0529 |  610.12316
2016-10-04 00:00:00 |  612.84000 |  612.84000 |  604.99000 |  607.19000 |   2955.4203 |  1795599.8270 |  607.56158
2016-10-05 00:00:00 |  607.19000 |  612.00000 |  605.76000 |  608.49000 |   2410.9290 |  1469331.4693 |  609.44618
2016-10-06 00:00:00 |  608.01000 |  610.50000 |  607.09000 |  610.25000 |   2039.8187 |  1242954.8352 |  609.34574
2016-10-07 00:00:00 |  610.25000 |  616.34000 |  607.52000 |  614.88000 |   4033.8204 |  2468265.9416 |  611.89287
2016-10-08 00:00:00 |  614.88000 |  616.99000 |  612.50000 |  614.34000 |    888.6579 |   546015.3986 |  614.42699
2016-10-09 00:00:00 |  614.34000 |  614.98000 |  610.00000 |  613.06000 |   1174.2604 |   719904.6689 |  613.07072
2016-10-10 00:00:00 |  612.12000 |  616.47000 |  612.12000 |  616.00000 |   2295.5197 |  1410892.8859 |  614.62896
2016-10-11 00:00:00 |  616.37000 |  639.00000 |  614.56000 |  639.00000 |   8087.3203 |  5100218.3249 |  630.64379
2016-10-12 00:00:00 |  638.30000 |  640.00000 |  628.76000 |  634.50000 |   2658.5289 |  1690227.1153 |  635.77534
2016-10-13 00:00:00 |  634.50000 |  636.00000 |  630.00000 |  634.02000 |   2381.4998 |  1510988.6539 |  634.46936
2016-10-14 00:00:00 |  635.16000 |  639.99000 |  630.45000 |  638.20000 |   3154.8202 |  2003219.1479 |  634.97094
2016-10-15 00:00:00 |  638.20000 |  642.00000 |  635.25000 |  635.96000 |   1421.8506 |   908251.5605 |  638.78129
2016-10-16 00:00:00 |  635.26000 |  641.40000 |  635.18000 |  638.97000 |   1289.5402 |   823539.5608 |  638.63039
2016-10-17 00:00:00 |  638.97000 |  639.99000 |  632.10000 |  636.91000 |   3958.0401 |  2516207.3106 |  635.72052
2016-10-18 00:00:00 |  636.96000 |  637.80000 |  631.52000 |  635.95000 |   2731.1802 |  1735476.5384 |  635.43099
2016-10-19 00:00:00 |  635.95000 |  638.04000 |  624.13000 |  627.98000 |   4472.8994 |  2824080.0344 |  631.37571
2016-10-20 00:00:00 |  627.84000 |  630.22000 |  625.00000 |  628.89000 |   2040.0094 |  1280448.6813 |  627.66803
2016-10-21 00:00:00 |  628.05000 |  632.36000 |  627.50000 |  629.00000 |   3050.5106 |  1919969.0724 |  629.39269
2016-10-22 00:00:00 |  628.99000 |  656.00000 |  628.57000 |  654.52000 |   4351.6204 |  2812594.6060 |  646.33271
2016-10-23 00:00:00 |  654.52000 |  656.00000 |  647.51000 |  648.74000 |   2535.0090 |  1651700.2226 |  651.55596
2016-10-24 00:00:00 |  648.71000 |  652.25000 |  640.00000 |  648.60000 |   4678.9995 |  3027622.0519 |  647.06612
2016-10-25 00:00:00 |  649.03000 |  657.58000 |  643.00000 |  651.97000 |   6106.9200 |  3982507.6327 |  652.13031
2016-10-26 00:00:00 |  651.97000 |  677.00000 |  651.69000 |  675.11000 |   6716.2303 |  4466380.3933 |  665.01299
2016-10-27 00:00:00 |  674.63000 |  685.89000 |  665.59000 |  684.71000 |   4545.4403 |  3090089.9520 |  679.82192
2016-10-28 00:00:00 |  684.68000 |  687.23000 |  677.05000 |  685.91000 |   3574.0807 |  2446577.6849 |  684.53342
2016-10-29 00:00:00 |  685.91000 |  717.99000 |  684.89000 |  711.13000 |   4034.8808 |  2839203.5508 |  703.66479
2016-10-30 00:00:00 |  711.10000 |  711.78000 |  691.49000 |  697.23000 |   3752.5290 |  2630802.8052 |  701.07461
2016-10-31 00:00:00 |  697.10000 |  706.97000 |  683.60000 |  697.01000 |   4655.8901 |  3246833.1497 |  697.36035
2016-11-01 00:00:00 |  697.04000 |  737.00000 |  695.38000 |  726.60000 |   6570.0197 |  4746887.1287 |  722.50729
2016-11-02 00:00:00 |  726.60000 |  742.00000 |  717.32000 |  742.00000 |   4320.5301 |  3133467.1770 |  725.25063
2016-11-03 00:00:00 |  742.00000 |  745.19000 |  670.32000 |  685.22000 |  12102.2397 |  8620853.8786 |  712.33541
2016-11-04 00:00:00 |  684.84000 |  707.67000 |  681.00000 |  702.70000 |   5345.6802 |  3725359.6277 |  696.89160
2016-11-05 00:00:00 |  702.95000 |  707.34000 |  694.71000 |  703.46000 |   1918.3088 |  1346262.9389 |  701.79678
2016-11-06 00:00:00 |  703.33000 |  714.36000 |  697.92000 |  709.93000 |   2292.8609 |  1620784.5291 |  706.88306
2016-11-07 00:00:00 |  709.92000 |  709.92000 |  698.26000 |  702.86000 |   3020.8694 |  2123754.4434 |  703.02756
2016-11-08 00:00:00 |  702.86000 |  712.92000 |  701.02000 |  709.31000 |   5526.4696 |  3905868.3671 |  706.75651
2016-11-09 00:00:00 |  708.17000 |  740.86000 |  705.45000 |  721.50000 |   9726.2497 |  7081641.5563 |  728.09580
2016-11-10 00:00:00 |  721.50000 |  722.00000 |  707.00000 |  714.47000 |   4996.4507 |  3570538.7169 |  714.61502
2016-11-11 00:00:00 |  714.48000 |  720.94000 |  712.24000 |  716.39000 |   3328.3291 |  2382869.9569 |  715.93580
2016-11-12 00:00:00 |  716.39000 |  716.39000 |  701.00000 |  702.28000 |   2811.5495 |  1988237.3589 |  707.16783
2016-11-13 00:00:00 |  701.17000 |  702.89000 |  683.23000 |  700.38000 |   6023.5502 |  4174451.2406 |  693.02174
2016-11-14 00:00:00 |  700.38000 |  705.89000 |  697.14000 |  703.82000 |   7566.5804 |  5302237.1778 |  700.74418
2016-11-15 00:00:00 |  704.98000 |  716.54000 |  703.05000 |  711.06000 |   5668.9400 |  4030616.3967 |  711.00001
2016-11-16 00:00:00 |  711.07000 |  742.87000 |  708.44000 |  739.71000 |  11585.0498 |  8443845.4530 |  728.85707
2016-11-17 00:00:00 |  739.71000 |  749.98000 |  732.22000 |  735.24000 |   6681.4300 |  4971520.4388 |  744.08030
2016-11-18 00:00:00 |  736.00000 |  752.95000 |  731.31000 |  748.98000 |   4271.0395 |  3180459.4610 |  744.65700
2016-11-19 00:00:00 |  748.98000 |  755.07000 |  742.63000 |  750.75000 |   1965.4384 |  1470296.8248 |  748.07576
2016-11-20 00:00:00 |  750.09000 |  753.82000 |  714.00000 |  727.09000 |   5525.9597 |  4046316.4631 |  732.23778
2016-11-21 00:00:00 |  727.09000 |  739.20000 |  727.03000 |  736.76000 |   4017.5799 |  2948982.1099 |  734.01953
2016-11-22 00:00:00 |  736.92000 |  750.00000 |  730.27000 |  749.22000 |   5034.6994 |  3735123.7094 |  741.87621
2016-11-23 00:00:00 |  749.13000 |  749.98000 |  729.92000 |  740.18000 |   4462.7800 |  3298351.6209 |  739.08004
2016-11-24 00:00:00 |  740.18000 |  741.15000 |  729.00000 |  735.63000 |   4039.8207 |  2967466.3737 |  734.55398
2016-11-25 00:00:00 |  735.63000 |  737.07000 |  728.00000 |  737.07000 |   3356.0893 |  2459029.2166 |  732.70673
2016-11-26 00:00:00 |  736.96000 |  737.56000 |  722.30000 |  729.91000 |   2314.5792 |  1685262.3128 |  728.10743
2016-11-27 00:00:00 |  729.91000 |  732.00000 |  722.44000 |  727.32000 |   3447.8698 |  2508288.0425 |  727.48920
2016-11-28 00:00:00 |  727.32000 |  732.44000 |  724.10000 |  729.54000 |   4741.1199 |  3457222.9717 |  729.19965
2016-11-29 00:00:00 |  730.99000 |  733.29000 |  721.00000 |  730.76000 |   5406.9002 |  3944721.6410 |  729.57175
2016-11-30 00:00:00 |  730.72000 |  744.49000 |  727.00000 |  742.06000 |   6249.6202 |  4608044.8363 |  737.33198
2016-12-01 00:00:00 |  742.06000 |  754.98000 |  740.18000 |  751.54000 |   6124.5000 |  4590130.1174 |  749.47018
2016-12-02 00:00:00 |  751.55000 |  778.07000 |  750.77000 |  769.99000 |   8098.5803 |  6209209.2132 |  766.70342
2016-12-03 00:00:00 |  770.91000 |  770.99000 |  752.41000 |  760.75000 |   2772.6613 |  2114389.5293 |  762.58486
2016-12-04 00:00:00 |  762.97000 |  762.97000 |  752.41000 |  762.00000 |   3215.6809 |  2440424.8365 |  758.91387
2016-12-05 00:00:00 |  762.00000 |  762.09000 |  743.00000 |  750.24000 |   5567.7701 |  4175776.9640 |  749.99091
2016-12-06 00:00:00 |  749.51000 |  759.90000 |  747.99000 |  758.98000 |   6763.7395 |  5108421.8008 |  755.26590
2016-12-07 00:00:00 |  758.97000 |  769.61000 |  751.78000 |  763.99000 |   4809.7093 |  3665122.0480 |  762.02569
2016-12-08 00:00:00 |  764.05000 |  772.01000 |  762.29000 |  766.84000 |   4892.9398 |  3758555.4013 |  768.15893
2016-12-09 00:00:00 |  766.84000 |  773.99000 |  766.29000 |  769.57000 |   2868.4192 |  2209620.3268 |  770.32685
2016-12-10 00:00:00 |  769.57000 |  774.12000 |  768.11000 |  772.28000 |   2200.7095 |  1700155.0212 |  772.54859
2016-12-11 00:00:00 |  772.28000 |  772.28000 |  764.01000 |  768.97000 |   1421.1313 |  1090977.4303 |  767.68236
2016-12-12 00:00:00 |  768.97000 |  779.00000 |  768.96000 |  776.90000 |   2805.1910 |  2174538.2264 |  775.18366
2016-12-13 00:00:00 |  777.00000 |  793.27000 |  765.10000 |  775.35000 |   4918.8103 |  3828369.0822 |  778.31200
2016-12-14 00:00:00 |  775.75000 |  781.00000 |  770.74000 |  777.09000 |   2333.3786 |  1812395.3365 |  776.72579
2016-12-15 00:00:00 |  777.03000 |  779.08000 |  771.00000 |  775.89000 |   3039.8201 |  2360816.7306 |  776.63041
2016-12-16 00:00:00 |  776.30000 |  782.46000 |  771.24000 |  781.32000 |   3475.7691 |  2706428.2905 |  778.65595
2016-12-17 00:00:00 |  781.32000 |  790.88000 |  780.36000 |  788.52000 |   2389.7590 |  1878367.3023 |  786.00700
2016-12-18 00:00:00 |  788.30000 |  790.99000 |  780.00000 |  788.67000 |   2519.2394 |  1983165.3844 |  787.20799
2016-12-19 00:00:00 |  788.34000 |  794.39000 |  787.01000 |  791.00000 |   3917.8704 |  3100648.9046 |  791.41181
2016-12-20 00:00:00 |  791.03000 |  803.00000 |  787.10000 |  798.65000 |   4118.6909 |  3267705.4380 |  793.38448
2016-12-21 00:00:00 |  798.83000 |  834.97000 |  796.82000 |  832.75000 |   9391.3603 |  7667888.8492 |  816.48330
2016-12-22 00:00:00 |  832.02000 |  875.00000 |  827.29000 |  859.96000 |  12070.3501 | 10331509.7076 |  855.94118
2016-12-23 00:00:00 |  858.94000 |  920.00000 |  858.93000 |  914.00000 |  16526.6298 | 14837057.8977 |  897.76670
2016-12-24 00:00:00 |  914.48000 |  918.50000 |  878.89000 |  892.61000 |   6026.4503 |  5425021.8898 |  900.20188
2016-12-25 00:00:00 |  892.61000 |  894.97000 |  859.00000 |  890.67000 |   4658.2403 |  4071449.1760 |  874.03159
2016-12-26 00:00:00 |  890.65000 |  905.18000 |  888.00000 |  897.10000 |   3467.5489 |  3117208.3911 |  898.96595
2016-12-27 00:00:00 |  897.82000 |  936.42000 |  891.00000 |  930.34000 |   7225.7701 |  6665199.1188 |  922.42059
2016-12-28 00:00:00 |  930.34000 |  976.48000 |  929.49000 |  976.47000 |  12285.1099 | 11744311.2540 |  955.97934
2016-12-29 00:00:00 |  976.48000 |  980.74000 |  950.00000 |  969.58000 |   7858.4594 |  7599251.0243 |  967.01537
2016-12-30 00:00:00 |  969.99000 |  970.00000 |  931.00000 |  959.54000 |  10755.0397 | 10228764.2028 |  951.06708
2016-12-31 00:00:00 |  959.54000 |  966.37000 |  944.11000 |  966.30000 |   4162.9211 |  3978648.1486 |  955.73470
2017-01-01 00:00:00 |  966.34000 | 1005.00000 |  960.53000 |  997.75000 |   6850.5898 |  6764742.0450 |  987.46856
2017-01-02 00:00:00 |  997.75000 | 1032.00000 |  990.01000 | 1012.54000 |   8167.3803 |  8273576.9890 | 1013.00254
2017-01-03 00:00:00 | 1011.44000 | 1039.00000 |  999.99000 | 1035.24000 |   9089.6595 |  9276500.3597 | 1020.55532
2017-01-04 00:00:00 | 1035.51000 | 1139.89000 | 1028.56000 | 1114.92000 |  21562.4600 | 23469644.9245 | 1088.44932
2017-01-05 00:00:00 | 1114.38000 | 1136.72000 |  885.41000 | 1004.74000 |  36018.8599 | 36211399.4360 | 1005.34552
2017-01-06 00:00:00 | 1004.73000 | 1026.99000 |  871.00000 |  893.89000 |  27916.7002 | 25523261.3500 |  914.26498
2017-01-07 00:00:00 |  894.02000 |  907.05000 |  812.28000 |  906.20000 |  20401.1100 | 17624310.0216 |  863.88976
2017-01-08 00:00:00 |  906.20000 |  941.81000 |  881.30000 |  909.75000 |   8937.4902 |  8168170.3486 |  913.92216
2017-01-09 00:00:00 |  909.80000 |  912.87000 |  875.00000 |  896.23000 |   8716.1800 |  7780059.1302 |  892.59964
2017-01-10 00:00:00 |  896.09000 |  912.47000 |  889.41000 |  905.05000 |   8535.5203 |  7704271.1578 |  902.61295
2017-01-11 00:00:00 |  905.24000 |  918.40000 |  755.00000 |  778.62000 |  35893.7701 | 29459969.0243 |  820.75438
2017-01-12 00:00:00 |  778.70000 |  832.99000 |  751.34000 |  807.47000 |  17400.1398 | 13632251.4092 |  783.45643
2017-01-13 00:00:00 |  807.51000 |  831.40000 |  775.00000 |  825.86000 |  11409.5201 |  9224729.9218 |  808.51165
2017-01-14 00:00:00 |  825.98000 |  837.76000 |  810.00000 |  818.27000 |   6614.7195 |  5470215.0009 |  826.97611
2017-01-15 00:00:00 |  819.52000 |  823.45000 |  808.00000 |  821.86000 |   4231.4599 |  3455365.8510 |  816.58953
2017-01-16 00:00:00 |  821.86000 |  835.00000 |  818.09000 |  831.81000 |   6166.0402 |  5107031.2431 |  828.25137
2017-01-17 00:00:00 |  831.76000 |  908.50000 |  827.00000 |  905.99000 |  12264.1697 | 10775497.8100 |  878.61617
2017-01-18 00:00:00 |  905.95000 |  915.99000 |  851.74000 |  887.70000 |  11181.9000 |  9830117.6490 |  879.10978
2017-01-19 00:00:00 |  887.69000 |  910.00000 |  878.89000 |  901.01000 |  11094.5999 |  9929647.2731 |  894.99823
2017-01-20 00:00:00 |  902.23000 |  902.43000 |  880.00000 |  895.80000 |   6618.6300 |  5915865.4551 |  893.82024
2017-01-21 00:00:00 |  895.81000 |  928.00000 |  895.00000 |  921.98000 |   5865.6301 |  5373391.0559 |  916.08079
2017-01-22 00:00:00 |  921.98000 |  937.74000 |  886.76000 |  923.76000 |   7166.6699 |  6569177.2488 |  916.62897
2017-01-23 00:00:00 |  923.75000 |  927.57000 |  913.21000 |  913.52000 |   3514.7410 |  3234454.2533 |  920.25394
2017-01-24 00:00:00 |  913.15000 |  923.00000 |  881.48000 |  885.47000 |   9405.0502 |  8495975.4470 |  903.34185
2017-01-25 00:00:00 |  885.47000 |  904.01000 |  884.50000 |  893.43000 |   5291.5502 |  4725942.3786 |  893.11113
2017-01-26 00:00:00 |  893.25000 |  919.49000 |  892.86000 |  914.83000 |   5164.8991 |  4688102.2143 |  907.68515
2017-01-27 00:00:00 |  914.95000 |  924.88000 |  908.01000 |  918.02000 |   4830.5395 |  4433746.3778 |  917.85739
2017-01-28 00:00:00 |  918.02000 |  920.99000 |  913.08000 |  918.60000 |   1175.8590 |  1078884.4737 |  917.52878
2017-01-29 00:00:00 |  918.60000 |  919.99000 |  910.45000 |  912.01000 |   1349.0137 |  1234746.0881 |  915.29544
2017-01-30 00:00:00 |  913.12000 |  923.00000 |  910.00000 |  919.99000 |   3121.1899 |  2865063.7459 |  917.93958
2017-01-31 00:00:00 |  919.99000 |  970.00000 |  917.50000 |  963.99000 |   9507.1000 |  9024041.5870 |  949.18972
2017-02-01 00:00:00 |  963.99000 |  986.96000 |  962.00000 |  983.67000 |   6954.3999 |  6748543.9604 |  970.39918
2017-02-02 00:00:00 |  983.79000 | 1011.65000 |  973.12000 | 1009.17000 |   8269.6797 |  8222686.8316 |  994.31745
2017-02-03 00:00:00 | 1009.15000 | 1022.64000 |  987.01000 | 1016.99000 |  10928.0201 | 11029881.2682 | 1009.32110
2017-02-04 00:00:00 | 1015.06000 | 1044.23000 | 1004.00000 | 1033.18000 |   5752.2908 |  5884560.6428 | 1022.99429
2017-02-05 00:00:00 | 1033.72000 | 1034.60000 | 1004.70000 | 1011.07000 |   4348.1690 |  4417546.5583 | 1015.95558
2017-02-06 00:00:00 | 1010.03000 | 1031.94000 | 1005.10000 | 1023.99000 |   5080.8502 |  5188721.5274 | 1021.23096
2017-02-07 00:00:00 | 1024.00000 | 1056.25000 | 1021.30000 | 1052.48000 |   5372.1307 |  5605838.1012 | 1043.50367
2017-02-08 00:00:00 | 1052.48000 | 1070.00000 | 1025.00000 | 1050.40000 |   9633.2600 | 10072826.8098 | 1045.63012
2017-02-09 00:00:00 | 1051.73000 | 1074.69000 |  913.73000 |  986.00000 |  25150.0701 | 25064862.1655 |  996.61202
2017-02-10 00:00:00 |  985.71000 | 1010.68000 |  950.00000 |  996.08000 |  10731.2903 | 10491584.3954 |  977.66290
2017-02-11 00:00:00 |  995.49000 | 1020.00000 |  987.62000 | 1012.40000 |   4472.5107 |  4509154.6958 | 1008.19316
2017-02-12 00:00:00 | 1011.01000 | 1011.97000 |  991.98000 | 1000.73000 |   2683.9981 |  2690265.3161 | 1002.33503
2017-02-13 00:00:00 | 1000.73000 | 1007.89000 |  975.10000 | 1000.79000 |   4547.2608 |  4522130.7724 |  994.47359
2017-02-14 00:00:00 | 1000.74000 | 1019.00000 |  987.97000 | 1008.88000 |   6761.1094 |  6806110.3300 | 1006.65585
2017-02-15 00:00:00 | 1008.88000 | 1013.80000 | 1000.97000 | 1011.53000 |   3095.6612 |  3123812.2143 | 1009.09370
2017-02-16 00:00:00 | 1011.53000 | 1043.21000 | 1010.75000 | 1032.70000 |   5996.1003 |  6170238.8051 | 1029.04196
2017-02-17 00:00:00 | 1032.91000 | 1064.99000 | 1031.98000 | 1055.46000 |   6085.0199 |  6386285.1583 | 1049.50933
2017-02-18 00:00:00 | 1055.75000 | 1068.99000 | 1046.14000 | 1056.40000 |   4474.9506 |  4745831.5764 | 1060.53273
2017-02-19 00:00:00 | 1056.40000 | 1061.90000 | 1039.07000 | 1051.80000 |   2270.8500 |  2388775.3768 | 1051.93006
2017-02-20 00:00:00 | 1051.80000 | 1089.99000 | 1044.39000 | 1084.00000 |   3664.3697 |  3902660.3270 | 1065.02909
2017-02-21 00:00:00 | 1084.00000 | 1126.86000 | 1077.00000 | 1124.62000 |   8395.4704 |  9273663.1335 | 1104.60316
2017-02-22 00:00:00 | 1124.83000 | 1143.00000 | 1098.16000 | 1130.01000 |  11673.0902 | 13146726.0873 | 1126.24214
2017-02-23 00:00:00 | 1130.02000 | 1193.92000 | 1120.73000 | 1188.11000 |  11753.2399 | 13558056.0184 | 1153.55903
2017-02-24 00:00:00 | 1183.53000 | 1220.00000 | 1091.10000 | 1180.14000 |  19598.2303 | 23023500.2217 | 1174.77445
2017-02-25 00:00:00 | 1180.05000 | 1184.73000 | 1127.00000 | 1152.20000 |   6238.4407 |  7226444.8249 | 1158.37357
2017-02-26 00:00:00 | 1152.11000 | 1184.97000 | 1133.00000 | 1179.05000 |   3536.4903 |  4127618.0487 | 1167.15096
2017-02-27 00:00:00 | 1180.46000 | 1197.99000 | 1169.00000 | 1194.64000 |   4640.7711 |  5511306.8983 | 1187.58430
2017-02-28 00:00:00 | 1194.64000 | 1209.99000 | 1176.27000 | 1191.21000 |   7562.4694 |  9017082.4836 | 1192.34631
2017-03-01 00:00:00 | 1191.16000 | 1231.00000 | 1188.30000 | 1226.39000 |   6013.0708 |  7276140.3137 | 1210.05399
2017-03-02 00:00:00 | 1228.00000 | 1283.25000 | 1215.00000 | 1257.60000 |   7762.7307 |  9679539.4849 | 1246.92455
2017-03-03 00:00:00 | 1256.32000 | 1298.00000 | 1255.00000 | 1285.33000 |   7545.4798 |  9615648.4324 | 1274.35878
2017-03-04 00:00:00 | 1287.38000 | 1289.55000 | 1230.00000 | 1260.00000 |   4951.2297 |  6237601.9547 | 1259.80864
2017-03-05 00:00:00 | 1260.00000 | 1275.00000 | 1240.00000 | 1273.00000 |   3026.0211 |  3809526.4416 | 1258.92263
2017-03-06 00:00:00 | 1269.98000 | 1285.00000 | 1251.00000 | 1278.49000 |   4249.6503 |  5420772.9668 | 1275.58095
2017-03-07 00:00:00 | 1278.49000 | 1281.62000 | 1175.97000 | 1233.05000 |  14450.0403 | 17887749.6825 | 1237.90310
2017-03-08 00:00:00 | 1233.86000 | 1245.49000 | 1145.50000 | 1150.05000 |  13399.4404 | 15905595.4896 | 1187.03431
2017-03-09 00:00:00 | 1149.34000 | 1208.00000 | 1135.01000 | 1190.89000 |   7654.7402 |  9019820.2772 | 1178.33134
2017-03-10 00:00:00 | 1190.99000 | 1350.00000 |  975.00000 | 1116.97000 |  33467.9399 | 38830456.3695 | 1160.22846
2017-03-11 00:00:00 | 1111.55000 | 1198.00000 | 1106.51000 | 1176.55000 |   7346.7893 |  8529224.2548 | 1160.94581
2017-03-12 00:00:00 | 1176.58000 | 1241.85000 | 1170.90000 | 1226.62000 |   5793.9094 |  7003314.3467 | 1208.73729
2017-03-13 00:00:00 | 1226.42000 | 1249.02000 | 1215.43000 | 1242.46000 |   5637.3602 |  6963555.1063 | 1235.25105
2017-03-14 00:00:00 | 1242.46000 | 1260.00000 | 1226.50000 | 1245.86000 |   5745.4992 |  7156458.4970 | 1245.57645
2017-03-15 00:00:00 | 1245.82000 | 1260.00000 | 1238.32000 | 1257.32000 |   3930.5011 |  4920843.4029 | 1251.96337
2017-03-16 00:00:00 | 1258.75000 | 1258.96000 | 1130.00000 | 1172.62000 |  15246.5497 | 18265147.6001 | 1197.98564
2017-03-17 00:00:00 | 1172.00000 | 1173.23000 | 1063.00000 | 1071.02000 |  16704.5702 | 18711161.7600 | 1120.12231
2017-03-18 00:00:00 | 1068.16000 | 1099.00000 |  944.36000 |  969.40000 |  21292.6002 | 21545879.2991 | 1011.89517
2017-03-19 00:00:00 |  969.40000 | 1063.70000 |  969.40000 | 1017.97000 |  12201.8603 | 12333561.0791 | 1010.79350
2017-03-20 00:00:00 | 1012.88000 | 1053.00000 | 1010.01000 | 1035.96000 |   7497.9096 |  7764665.8040 | 1035.57741
2017-03-21 00:00:00 | 1036.23000 | 1117.90000 | 1034.92000 | 1114.39000 |  11125.5000 | 12068049.6899 | 1084.71976
2017-03-22 00:00:00 | 1114.39000 | 1114.39000 |  988.00000 | 1037.56000 |  14521.2599 | 15061002.6422 | 1037.16914
2017-03-23 00:00:00 | 1037.60000 | 1054.40000 | 1010.69000 | 1029.65000 |   5916.9991 |  6134595.7360 | 1036.77483
2017-03-24 00:00:00 | 1030.84000 | 1032.00000 |  920.00000 |  929.06000 |  16072.4197 | 15697051.7131 |  976.64521
2017-03-25 00:00:00 |  928.10000 |  963.36000 |  891.33000 |  956.02000 |  13507.4399 | 12469646.9485 |  923.16879
2017-03-26 00:00:00 |  956.02000 |  997.00000 |  937.52000 |  960.00000 |   9012.9202 |  8743359.9801 |  970.09180
2017-03-27 00:00:00 |  959.08000 | 1043.00000 |  952.95000 | 1039.92000 |   8687.0903 |  8753826.1782 | 1007.68219
2017-03-28 00:00:00 | 1039.09000 | 1068.26000 | 1014.90000 | 1043.99000 |   9115.5200 |  9538479.5811 | 1046.39994
2017-03-29 00:00:00 | 1042.83000 | 1059.43000 | 1008.16000 | 1035.96000 |   9379.7196 |  9675900.3795 | 1031.57672
2017-03-30 00:00:00 | 1037.29000 | 1050.17000 | 1017.14000 | 1033.70000 |   8645.3805 |  8919386.2386 | 1031.69389
2017-03-31 00:00:00 | 1033.79000 | 1081.00000 | 1031.43000 | 1070.31000 |  12058.7903 | 12711331.5989 | 1054.11333
2017-04-01 00:00:00 | 1071.34000 | 1097.00000 | 1061.64000 | 1083.94000 |   5209.1299 |  5617315.7562 | 1078.35970
2017-04-02 00:00:00 | 1083.95000 | 1100.00000 | 1066.49000 | 1078.01000 |   7639.8998 |  8274688.3021 | 1083.08859
2017-04-03 00:00:00 | 1076.59000 | 1152.00000 | 1076.19000 | 1144.77000 |  11076.8603 | 12487637.6953 | 1127.36257
2017-04-04 00:00:00 | 1146.42000 | 1162.93000 | 1118.85000 | 1143.00000 |   7420.8706 |  8471842.7163 | 1141.62383
2017-04-05 00:00:00 | 1143.00000 | 1145.00000 | 1111.00000 | 1134.58000 |   5588.9801 |  6299621.4348 | 1127.15045
2017-04-06 00:00:00 | 1134.86000 | 1201.37000 | 1134.36000 | 1190.85000 |   9134.2996 | 10690571.4227 | 1170.37670
2017-04-07 00:00:00 | 1190.72000 | 1202.00000 | 1176.00000 | 1190.66000 |   5450.2709 |  6486716.5424 | 1190.16406
2017-04-08 00:00:00 | 1190.66000 | 1197.30000 | 1166.66000 | 1184.03000 |   2720.7983 |  3224244.3424 | 1185.03615
2017-04-09 00:00:00 | 1184.05000 | 1216.87000 | 1173.98000 | 1206.20000 |   4817.4208 |  5764973.9421 | 1196.69304
2017-04-10 00:00:00 | 1205.20000 | 1219.71000 | 1195.00000 | 1209.25000 |   3656.8184 |  4416613.9162 | 1207.77502
2017-04-11 00:00:00 | 1209.99000 | 1229.00000 | 1198.02000 | 1218.99000 |   3487.7493 |  4229830.7431 | 1212.76800
2017-04-12 00:00:00 | 1218.99000 | 1224.57000 | 1208.00000 | 1212.17000 |   3475.1916 |  4224875.8136 | 1215.72457
2017-04-13 00:00:00 | 1212.16000 | 1219.45000 | 1141.00000 | 1172.91000 |   7135.2996 |  8410788.7745 | 1178.75762
2017-04-14 00:00:00 | 1172.56000 | 1193.00000 | 1142.00000 | 1170.34000 |   8982.7705 | 10475652.8808 | 1166.19398
2017-04-15 00:00:00 | 1169.53000 | 1192.50000 | 1165.00000 | 1173.45000 |   1804.4520 |  2128067.8531 | 1179.34301
2017-04-16 00:00:00 | 1171.00000 | 1179.30000 | 1150.00000 | 1162.31000 |   2663.9917 |  3094769.4675 | 1161.70387
2017-04-17 00:00:00 | 1162.31000 | 1192.50000 | 1161.00000 | 1176.54000 |   3568.8288 |  4210491.7630 | 1179.79651
2017-04-18 00:00:00 | 1176.59000 | 1210.00000 | 1175.95000 | 1202.58000 |   5514.1810 |  6636782.8369 | 1203.58451
2017-04-19 00:00:00 | 1202.59000 | 1209.99000 | 1190.00000 | 1203.98000 |   6046.5192 |  7247878.6998 | 1198.68613
2017-04-20 00:00:00 | 1203.98000 | 1243.88000 | 1201.66000 | 1234.19000 |   5972.9390 |  7302307.3034 | 1222.56519
2017-04-21 00:00:00 | 1234.93000 | 1252.32000 | 1231.65000 | 1243.61000 |   5023.0401 |  6236859.5987 | 1241.65037
2017-04-22 00:00:00 | 1243.60000 | 1247.15000 | 1199.00000 | 1233.20000 |   4173.2801 |  5126960.1551 | 1228.52050
2017-04-23 00:00:00 | 1231.85000 | 1248.99000 | 1223.42000 | 1241.99000 |   2604.7209 |  3219987.1030 | 1236.21195
2017-04-24 00:00:00 | 1242.00000 | 1254.00000 | 1234.00000 | 1253.58000 |   3048.6891 |  3788507.3805 | 1242.66767
2017-04-25 00:00:00 | 1253.57000 | 1280.00000 | 1251.07000 | 1269.00000 |   5249.7692 |  6651231.2064 | 1266.95688
2017-04-26 00:00:00 | 1271.40000 | 1330.00000 | 1265.00000 | 1287.99000 |   8707.6403 | 11266221.2265 | 1293.83172
2017-04-27 00:00:00 | 1287.92000 | 1342.02000 | 1285.00000 | 1331.53000 |   6669.9901 |  8810060.8925 | 1320.85067
2017-04-28 00:00:00 | 1331.00000 | 1347.02000 | 1299.00000 | 1330.70000 |   8234.2804 | 10882526.4230 | 1321.61232
2017-04-29 00:00:00 | 1333.93000 | 1342.80000 | 1316.00000 | 1333.00000 |   3927.4491 |  5226089.4044 | 1330.65745
2017-04-30 00:00:00 | 1336.77000 | 1356.00000 | 1315.68000 | 1350.21000 |   3536.1781 |  4718587.7583 | 1334.37503
2017-05-01 00:00:00 | 1348.88000 | 1425.00000 | 1341.22000 | 1390.86000 |   8604.4100 | 11923132.2277 | 1385.70015
2017-05-02 00:00:00 | 1390.86000 | 1481.73000 | 1388.00000 | 1447.75000 |   8920.6893 | 12836209.7199 | 1438.92577
2017-05-03 00:00:00 | 1447.75000 | 1516.04000 | 1431.02000 | 1503.22000 |  11077.5894 | 16380266.9436 | 1478.68515
2017-05-04 00:00:00 | 1503.25000 | 1623.01000 | 1444.94000 | 1537.23000 |  19548.5297 | 30115422.5282 | 1540.54668
2017-05-05 00:00:00 | 1537.36000 | 1609.00000 | 1495.00000 | 1514.90000 |  15603.6802 | 24257672.3840 | 1554.61225
2017-05-06 00:00:00 | 1515.39000 | 1578.97000 | 1505.00000 | 1558.02000 |   7901.1408 | 12179087.3049 | 1541.43403
2017-05-07 00:00:00 | 1554.04000 | 1565.00000 | 1525.00000 | 1554.01000 |   7667.7906 | 11809645.3802 | 1540.16274
2017-05-08 00:00:00 | 1554.38000 | 1653.97000 | 1554.38000 | 1649.54000 |  19262.3502 | 30652223.1398 | 1591.30235