# Last edited on 2017-05-13 00:17:54 by stolfilocal
# Exchange BSTP (USD per BTC)
Timestamp           !       Open !       High !        Low !      Close !       V.BTC !         V.USD !    WTPrice
2011-09-13 00:00:00 |    5.80000 |    6.00000 |    5.65000 |    5.97000 |     58.3699 |      346.1000 |    5.92942
2011-09-14 00:00:00 |    5.58000 |    5.72000 |    5.52000 |    5.53000 |     61.1500 |      341.8500 |    5.59035
2011-09-15 00:00:00 |    5.12000 |    5.24000 |    5.00000 |    5.13000 |     80.1403 |      408.2599 |    5.09432
2011-09-16 00:00:00 |    4.82000 |    4.87000 |    4.80000 |    4.85000 |     39.9106 |      193.7599 |    4.85485
2011-09-17 00:00:00 |    4.87000 |    4.87000 |    4.86999 |    4.87000 |      0.2998 |        1.4600 |    4.86999
2011-09-18 00:00:00 |    4.87000 |    4.92000 |    4.81000 |    4.92000 |    119.8100 |      579.8400 |    4.83966
2011-09-19 00:00:00 |    4.90000 |    4.90000 |    4.90000 |    4.90000 |     20.0000 |       98.0000 |    4.90000
2011-09-20 00:00:00 |    4.92000 |    5.66000 |    4.92000 |    5.66000 |     89.2799 |      481.0500 |    5.38811
2011-09-21 00:00:00 |    5.70000 |    5.79000 |    5.66000 |    5.66000 |     17.6287 |      100.5902 |    5.70604
2011-09-22 00:00:00 |    5.68000 |    5.72000 |    5.68000 |    5.72000 |     43.7796 |      249.4001 |    5.69672
2011-09-23 00:00:00 |    5.70000 |    5.72000 |    5.70000 |    5.72000 |     20.6792 |      118.0201 |    5.70718
2011-09-24 00:00:00 |    5.70000 |    5.76000 |    5.68000 |    5.68000 |     90.5901 |      518.3800 |    5.72226
2011-09-25 00:00:00 |    6.05000 |    6.05000 |    6.04993 |    6.05000 |     12.2200 |       73.9300 |    6.04993
2011-09-26 00:00:00 |    6.06000 |    6.06000 |    4.80000 |    4.80000 |     39.5804 |      236.7999 |    5.98275
2011-09-27 00:00:00 |    4.85000 |    4.92000 |    4.85000 |    4.92000 |     24.3493 |      119.2301 |    4.89665
2011-09-28 00:00:00 |    4.90000 |    4.91000 |    4.82000 |    4.82000 |     83.0502 |      403.8500 |    4.86272
2011-09-29 00:00:00 |    4.81000 |    4.82000 |    4.81000 |    4.82000 |     46.9597 |      226.2001 |    4.81690
2011-09-30 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-01 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-02 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-03 00:00:00 |    4.85000 |    4.87000 |    4.83000 |    4.87000 |     30.5796 |      148.2301 |    4.84736
2011-10-04 00:00:00 |    4.86000 |    5.30000 |    4.80000 |    4.98000 |    142.5202 |      701.8800 |    4.92478
2011-10-05 00:00:00 |    4.92000 |    6.25000 |    4.80000 |    4.92000 |    113.7200 |      571.9500 |    5.02946
2011-10-06 00:00:00 |    4.88000 |    4.99000 |    4.80000 |    4.80000 |    170.8400 |      838.6400 |    4.90892
2011-10-07 00:00:00 |    4.80000 |    4.81000 |    4.59000 |    4.61000 |     94.6399 |      443.6400 |    4.68766
2011-10-08 00:00:00 |    4.57000 |    4.57000 |    3.99000 |    3.99000 |     55.9996 |      249.5101 |    4.45557
2011-10-09 00:00:00 |    3.89000 |    3.89000 |    3.89000 |    3.89000 |     11.0000 |       42.7900 |    3.89000
2011-10-10 00:00:00 |    3.99000 |    4.51000 |    3.99000 |    4.51000 |    132.4999 |      596.0300 |    4.49834
2011-10-11 00:00:00 |    3.98000 |    4.10000 |    3.98000 |    4.10000 |     78.0799 |      312.2400 |    3.99898
2011-10-12 00:00:00 |    3.95000 |    3.99000 |    3.93000 |    3.93000 |     79.5202 |      313.6399 |    3.94415
2011-10-13 00:00:00 |    3.93000 |    3.97000 |    3.93000 |    3.97000 |    109.6201 |      433.3300 |    3.95302
2011-10-14 00:00:00 |    4.05000 |    4.05000 |    4.04991 |    4.05000 |     96.9800 |      392.7600 |    4.04991
2011-10-15 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-16 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-17 00:00:00 |    3.92000 |    3.92000 |    3.91993 |    3.92000 |     10.2400 |       40.1400 |    3.91993
2011-10-18 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-19 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-20 00:00:00 |    2.22000 |    2.29000 |    2.22000 |    2.24000 |     61.9699 |      139.2900 |    2.24770
2011-10-21 00:00:00 |    2.22000 |    2.27000 |    2.22000 |    2.27000 |     41.4600 |       92.8900 |    2.24047
2011-10-22 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-23 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-24 00:00:00 |    2.99000 |    2.99000 |    2.92000 |    2.92000 |     64.5400 |      189.0900 |    2.92981
2011-10-25 00:00:00 |    2.66000 |    2.72000 |    2.66000 |    2.72000 |    130.3000 |      350.7000 |    2.69148
2011-10-26 00:00:00 |    2.72000 |    3.00000 |    2.67000 |    2.69000 |    268.2700 |      719.8800 |    2.68342
2011-10-27 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-10-28 00:00:00 |    3.07000 |    4.36000 |    3.07000 |    4.20000 |    118.3801 |      445.3800 |    3.76229
2011-10-29 00:00:00 |    3.69000 |    4.40000 |    3.69000 |    3.95000 |     88.4301 |      342.3500 |    3.87142
2011-10-30 00:00:00 |    3.85000 |    3.85000 |    3.20000 |    3.50000 |    116.3800 |      427.1900 |    3.67065
2011-10-31 00:00:00 |    3.25000 |    3.55000 |    3.20000 |    3.30000 |     68.9899 |      226.8900 |    3.28874
2011-11-01 00:00:00 |    3.32000 |    3.33000 |    3.32000 |    3.33000 |     38.7802 |      128.8399 |    3.32231
2011-11-02 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-11-03 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-11-04 00:00:00 |    3.27000 |    3.55000 |    3.21000 |    3.55000 |    117.0799 |      389.5700 |    3.32739
2011-11-05 00:00:00 |    3.21000 |    3.21000 |    3.00000 |    3.00000 |    103.5100 |      324.1400 |    3.13148
2011-11-06 00:00:00 |    2.95000 |    2.95000 |    2.94995 |    2.95000 |    203.3900 |      599.9900 |    2.94995
2011-11-07 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-11-08 00:00:00 |    3.08000 |    3.08005 |    3.08000 |    3.08000 |     47.4700 |      146.2100 |    3.08005
2011-11-09 00:00:00 |    3.09000 |    3.30000 |    3.09000 |    3.30000 |     58.8600 |      188.3200 |    3.19946
2011-11-10 00:00:00 |    3.25000 |    3.30000 |    2.95000 |    3.30000 |    121.6700 |      388.0500 |    3.18937
2011-11-11 00:00:00 |    3.30000 |    3.30017 |    3.30000 |    3.30000 |     65.4300 |      215.9300 |    3.30017
2011-11-12 00:00:00 |    3.35000 |    3.35049 |    3.35000 |    3.35000 |      2.7906 |        9.3498 |    3.35049
2011-11-13 00:00:00 |    3.35000 |    3.35000 |    3.34995 |    3.35000 |     29.4900 |       98.7900 |    3.34995
2011-11-14 00:00:00 |    2.95000 |    2.95000 |    2.47000 |    2.47000 |    183.4000 |      505.8700 |    2.75829
2011-11-15 00:00:00 |    2.99000 |    3.00000 |    2.50000 |    2.50000 |     97.3401 |      256.4600 |    2.63468
2011-11-16 00:00:00 |    2.51000 |    3.00000 |    2.51000 |    3.00000 |      5.6195 |       16.7402 |    2.97897
2011-11-17 00:00:00 |    3.00000 |    3.00000 |    2.50000 |    2.99000 |     17.0204 |       47.3599 |    2.78253
2011-11-18 00:00:00 |    2.50000 |    2.79000 |    2.50000 |    2.50000 |     88.4399 |      224.2900 |    2.53607
2011-11-19 00:00:00 |    2.50000 |    2.50000 |    2.43000 |    2.43000 |     48.8698 |      119.5501 |    2.44630
2011-11-20 00:00:00 |    2.37000 |    2.37000 |    2.37000 |    2.37000 |     11.0000 |       26.0700 |    2.37000
2011-11-21 00:00:00 |    2.45000 |    3.00000 |    2.25000 |    2.25000 |    290.5300 |      707.5200 |    2.43527
2011-11-22 00:00:00 |    2.53000 |    2.59000 |    2.46000 |    2.59000 |    328.4900 |      811.1400 |    2.46930
2011-11-23 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-11-24 00:00:00 |    2.54000 |    3.00000 |    2.54000 |    3.00000 |      9.1406 |       26.2498 |    2.87179
2011-11-25 00:00:00 |    2.50000 |   15.00000 |    2.50000 |    2.75000 |    179.7901 |      566.8800 |    3.15301
2011-11-26 00:00:00 |    2.77000 |    2.77006 |    2.77000 |    2.77000 |     10.0900 |       27.9500 |    2.77006
2011-11-27 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-11-28 00:00:00 |    2.67000 |    2.78000 |    2.66000 |    2.66000 |    180.3700 |      486.8500 |    2.69917
2011-11-29 00:00:00 |    2.69000 |    3.23000 |    2.69000 |    2.72000 |     62.4602 |      173.2699 |    2.77409
2011-11-30 00:00:00 |    3.19000 |    3.19000 |    3.18983 |    3.19000 |     14.5400 |       46.3800 |    3.18983
2011-12-01 00:00:00 |    3.46000 |    3.48000 |    3.30000 |    3.42000 |    233.7800 |      805.7900 |    3.44679
2011-12-02 00:00:00 |    3.45000 |    3.45000 |    3.04000 |    3.04000 |    131.7599 |      414.6500 |    3.14701
2011-12-03 00:00:00 |    2.93000 |    2.93026 |    2.93000 |    2.93000 |      0.5015 |        1.4695 |    2.93026
2011-12-04 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-12-05 00:00:00 |    2.82000 |    2.99000 |    2.82000 |    2.93000 |    207.3600 |      612.0800 |    2.95177
2011-12-06 00:00:00 |    2.90000 |    3.25000 |    2.89000 |    2.98000 |    216.1100 |      659.7300 |    3.05275
2011-12-07 00:00:00 |    3.05000 |    3.35000 |    3.05000 |    3.30000 |    233.2100 |      746.1200 |    3.19935
2011-12-08 00:00:00 |    3.27000 |    3.50000 |    2.95000 |    3.30000 |    115.7199 |      366.5600 |    3.16765
2011-12-09 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-12-10 00:00:00 |    3.20000 |    3.20000 |    3.00000 |    3.20000 |     12.2799 |       38.3100 |    3.11973
2011-12-11 00:00:00 |    3.17000 |    3.37000 |    3.17000 |    3.27000 |    157.7800 |      517.1400 |    3.27760
2011-12-12 00:00:00 |    3.37000 |    3.60000 |    3.37000 |    3.48000 |     75.6199 |      265.3400 |    3.50886
2011-12-13 00:00:00 |    3.25000 |    3.59000 |    3.25000 |    3.56000 |     66.1500 |      228.2300 |    3.45019
2011-12-14 00:00:00 |    3.42000 |    3.49000 |    3.42000 |    3.47000 |     90.7601 |      312.3800 |    3.44182
2011-12-15 00:00:00 |    3.39000 |    3.45000 |    3.39000 |    3.45000 |    102.7398 |      352.9600 |    3.43547
2011-12-16 00:00:00 |    3.25000 |    3.50000 |    3.25000 |    3.44000 |     84.6100 |      291.1200 |    3.44073
2011-12-17 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-12-18 00:00:00 |    3.25000 |    3.50000 |    3.25000 |    3.50000 |     17.2397 |       58.5901 |    3.39855
2011-12-19 00:00:00 |    3.50000 |    3.98000 |    3.50000 |    3.85000 |    134.7300 |      513.2900 |    3.80977
2011-12-20 00:00:00 |    4.75000 |    4.75000 |    4.53000 |    4.55000 |     94.7400 |      432.9800 |    4.57019
2011-12-21 00:00:00 |    4.38000 |    4.38000 |    4.37991 |    4.38000 |     20.9000 |       91.5400 |    4.37991
2011-12-22 00:00:00 |    4.19000 |    4.19000 |    4.17000 |    4.17000 |      8.5406 |       35.7099 |    4.18120
2011-12-23 00:00:00 |    3.86000 |    4.35000 |    3.84000 |    4.22000 |    149.4899 |      625.8100 |    4.18630
2011-12-24 00:00:00 |    4.33000 |    4.33062 |    4.33000 |    4.33000 |     27.2201 |      117.8800 |    4.33062
2011-12-25 00:00:00 |    4.32000 |    4.32000 |    4.27000 |    4.27000 |     24.1808 |      104.0798 |    4.30424
2011-12-26 00:00:00 |    4.27000 |    4.33000 |    4.27000 |    4.33000 |     56.7397 |      243.7401 |    4.29576
2011-12-27 00:00:00 |    4.33000 |    4.33000 |    4.29000 |    4.29000 |     58.0701 |      250.3400 |    4.31100
2011-12-28 00:00:00 |    4.29000 |    4.30000 |    4.25000 |    4.30000 |     35.5497 |      151.7201 |    4.26782
2011-12-29 00:00:00 |    4.30000 |    4.50000 |    4.30000 |    4.50000 |     36.5598 |      158.9800 |    4.34849
2011-12-30 00:00:00 |    4.26000 |    4.50000 |    4.21000 |    4.21000 |     56.7402 |      240.1400 |    4.23227
2011-12-31 00:00:00 |    4.39000 |    4.58000 |    4.39000 |    4.58000 |     95.3201 |      425.3200 |    4.46202
2012-01-01 00:00:00 |    4.58000 |    5.00000 |    4.58000 |    5.00000 |     21.5994 |      105.7801 |    4.89736
2012-01-02 00:00:00 |    5.00000 |    5.00000 |    4.99951 |    5.00000 |     19.0499 |       95.2400 |    4.99951
2012-01-03 00:00:00 |    5.32000 |    5.32000 |    5.14000 |    5.29000 |     88.0400 |      464.8100 |    5.27953
2012-01-04 00:00:00 |    4.93000 |    5.57000 |    4.93000 |    5.57000 |    107.2299 |      568.0800 |    5.29778
2012-01-05 00:00:00 |    5.72000 |    6.65000 |    5.72000 |    6.65000 |     94.8000 |      587.7300 |    6.19968
2012-01-06 00:00:00 |    6.65000 |    6.90000 |    6.00000 |    6.00000 |     33.8793 |      222.8101 |    6.57658
2012-01-07 00:00:00 |    6.80000 |    6.80000 |    6.79981 |    6.80000 |      0.2957 |        2.0107 |    6.79981
2012-01-08 00:00:00 |    6.90000 |    7.00000 |    6.90000 |    7.00000 |      5.0000 |       34.6000 |    6.92000
2012-01-09 00:00:00 |    6.99000 |    6.99000 |    6.23000 |    6.30000 |     66.8695 |      443.0401 |    6.62544
2012-01-10 00:00:00 |    6.24000 |    7.14000 |    6.24000 |    7.14000 |     62.2904 |      413.1999 |    6.63345
2012-01-11 00:00:00 |    7.14000 |    7.33000 |    6.25000 |    7.00000 |    105.3601 |      743.0100 |    7.05210
2012-01-12 00:00:00 |    6.95000 |    7.38000 |    6.51000 |    6.51000 |     82.2997 |      598.0600 |    7.26685
2012-01-13 00:00:00 |    6.80000 |    7.36000 |    6.60000 |    6.60000 |     48.9705 |      344.9399 |    7.04382
2012-01-14 00:00:00 |    6.50000 |    6.50000 |    6.30000 |    6.30000 |     16.8408 |      108.4899 |    6.44209
2012-01-15 00:00:00 |    7.15000 |    7.15000 |    7.14975 |    7.15000 |     16.6999 |      119.4000 |    7.14975
2012-01-16 00:00:00 |    6.20000 |    7.10000 |    6.20000 |    7.10000 |     12.6490 |       86.7501 |    6.85824
2012-01-17 00:00:00 |    6.50000 |    6.90000 |    6.00000 |    6.00000 |     80.5099 |      493.4100 |    6.12856
2012-01-18 00:00:00 |    5.99000 |    7.10000 |    5.99000 |    7.10000 |    133.4501 |      820.9300 |    6.15159
2012-01-19 00:00:00 |    5.52000 |    7.00000 |    5.52000 |    6.22000 |    246.7200 |     1542.2200 |    6.25089
2012-01-20 00:00:00 |    6.90000 |    6.95000 |    6.55000 |    6.95000 |     95.8303 |      647.2000 |    6.75361
2012-01-21 00:00:00 |    6.30000 |    6.77000 |    6.28000 |    6.77000 |     81.4102 |      512.2600 |    6.29233
2012-01-22 00:00:00 |    6.79000 |    6.83000 |    6.03000 |    6.79000 |     81.2700 |      501.4100 |    6.16968
2012-01-23 00:00:00 |    6.50000 |    6.52000 |    6.00000 |    6.52000 |     94.9200 |      608.4800 |    6.41045
2012-01-24 00:00:00 |    6.52000 |    6.57000 |    6.00000 |    6.55000 |     85.4503 |      550.6400 |    6.44398
2012-01-25 00:00:00 |    6.26000 |    6.86000 |    6.00000 |    6.31000 |     81.1198 |      505.9900 |    6.23756
2012-01-26 00:00:00 |    6.27000 |    6.30000 |    5.50000 |    5.50000 |     29.9194 |      183.9201 |    6.14718
2012-01-27 00:00:00 |    3.80000 |    6.03000 |    3.80000 |    5.88000 |     92.0799 |      528.4400 |    5.73893
2012-01-28 00:00:00 |    4.91000 |    4.91003 |    4.91000 |    4.91000 |      0.2505 |        1.2299 |    4.91003
2012-01-29 00:00:00 |    5.89000 |    5.90000 |    5.30000 |    5.50000 |      9.4521 |       52.2096 |    5.52360
2012-01-30 00:00:00 |    5.30000 |    5.58000 |    5.30000 |    5.58000 |     15.1586 |       83.9203 |    5.53615
2012-01-31 00:00:00 |    5.70000 |    6.22000 |    3.80000 |    5.30000 |    110.5002 |      639.0800 |    5.78352
2012-02-01 00:00:00 |    5.53000 |    5.99000 |    5.52000 |    5.88000 |     12.0615 |       71.1997 |    5.90306
2012-02-02 00:00:00 |    5.99000 |    6.28000 |    5.89000 |    6.28000 |    251.0001 |     1541.8500 |    6.14283
2012-02-03 00:00:00 |    6.29000 |    6.35000 |    5.93000 |    6.30000 |    155.5501 |      950.7500 |    6.11218
2012-02-04 00:00:00 |    6.35000 |    6.50000 |    5.94000 |    5.94000 |     67.6301 |      407.8700 |    6.03090
2012-02-05 00:00:00 |    5.93000 |    6.15000 |    5.60000 |    5.60000 |     47.8499 |      280.3700 |    5.85936
2012-02-06 00:00:00 |    5.60000 |    5.90000 |    5.20000 |    5.60000 |     29.1794 |      161.8501 |    5.54673
2012-02-07 00:00:00 |    5.50000 |    5.88000 |    5.50000 |    5.69000 |    165.4098 |      937.1300 |    5.66550
2012-02-08 00:00:00 |    5.79000 |    5.87000 |    5.66000 |    5.87000 |     83.5701 |      477.3300 |    5.71173
2012-02-09 00:00:00 |    5.52000 |    5.89000 |    5.51000 |    5.89000 |     83.5998 |      482.9100 |    5.77645
2012-02-10 00:00:00 |    5.88000 |    5.88000 |    5.80000 |    5.88000 |    176.9300 |     1040.2400 |    5.87939
2012-02-11 00:00:00 |    5.71000 |    5.71000 |    5.50000 |    5.50000 |      1.8788 |       10.3702 |    5.51959
2012-02-12 00:00:00 |    5.78000 |    5.78000 |    5.55000 |    5.67000 |     64.8397 |      371.2901 |    5.72628
2012-02-13 00:00:00 |    5.53000 |    5.79000 |    5.50000 |    5.79000 |     99.7798 |      571.3100 |    5.72571
2012-02-14 00:00:00 |    5.20000 |    5.80000 |    4.56000 |    4.89000 |    128.3401 |      662.5300 |    5.16230
2012-02-15 00:00:00 |    4.90000 |    5.08000 |    4.69000 |    4.69000 |     67.7902 |      335.7100 |    4.95219
2012-02-16 00:00:00 |    4.50000 |    4.98000 |    4.15000 |    4.51000 |    115.6199 |      535.1500 |    4.62853
2012-02-17 00:00:00 |    4.67000 |    4.80000 |    4.50000 |    4.67000 |    244.6699 |     1151.2400 |    4.70528
2012-02-18 00:00:00 |    4.67000 |    4.73000 |    4.14000 |    4.23000 |    254.3900 |     1121.2800 |    4.40772
2012-02-19 00:00:00 |    4.38000 |    4.38000 |    4.30000 |    4.38000 |     92.6800 |      401.2100 |    4.32898
2012-02-20 00:00:00 |    4.72000 |    4.72000 |    4.40000 |    4.44000 |    315.9400 |     1439.9100 |    4.55754
2012-02-21 00:00:00 |    4.52000 |    4.58000 |    4.30000 |    4.58000 |    358.4500 |     1595.1600 |    4.45016
2012-02-22 00:00:00 |    4.47000 |    4.59000 |    4.46000 |    4.51000 |     75.3102 |      341.3600 |    4.53272
2012-02-23 00:00:00 |    4.59000 |    5.22000 |    4.55000 |    5.22000 |    714.8400 |     3516.1500 |    4.91879
2012-02-24 00:00:00 |    5.12000 |    5.22000 |    4.95000 |    4.95000 |     37.5997 |      193.5501 |    5.14765
2012-02-25 00:00:00 |    5.11000 |    5.11000 |    5.00000 |    5.00000 |    119.8101 |      600.5300 |    5.01235
2012-02-26 00:00:00 |    4.79000 |    5.07000 |    4.78000 |    4.98000 |     40.9005 |      201.3999 |    4.92414
2012-02-27 00:00:00 |    4.97000 |    5.10000 |    4.95000 |    5.04000 |    309.0500 |     1563.0600 |    5.05763
2012-02-28 00:00:00 |    5.09000 |    5.10000 |    4.71000 |    4.88000 |    440.2400 |     2211.5700 |    5.02355
2012-02-29 00:00:00 |    4.97000 |    5.00000 |    4.85000 |    4.99000 |    242.2399 |     1197.8700 |    4.94497
2012-03-01 00:00:00 |    4.99000 |    5.05000 |    4.90000 |    5.00000 |    291.1600 |     1455.0400 |    4.99739
2012-03-02 00:00:00 |    4.99000 |    4.99000 |    4.64000 |    4.79000 |    245.9701 |     1166.5900 |    4.74281
2012-03-03 00:00:00 |    4.81000 |    4.99000 |    4.60000 |    4.65000 |    125.9202 |      589.8500 |    4.68432
2012-03-04 00:00:00 |    4.78000 |    4.81000 |    4.77000 |    4.81000 |    113.6098 |      544.8600 |    4.79589
2012-03-05 00:00:00 |    4.80000 |    5.06000 |    4.77000 |    5.06000 |    518.0500 |     2569.9200 |    4.96076
2012-03-06 00:00:00 |    5.00000 |    5.05000 |    4.95000 |    4.98000 |    296.6301 |     1481.5300 |    4.99454
2012-03-07 00:00:00 |    5.05000 |    5.09000 |    4.93000 |    4.93000 |    373.4900 |     1894.9000 |    5.07350
2012-03-08 00:00:00 |    4.94000 |    5.08000 |    4.87000 |    5.01000 |    326.5700 |     1620.1300 |    4.96105
2012-03-09 00:00:00 |    5.01000 |    5.07000 |    4.93000 |    4.93000 |    277.5900 |     1395.7000 |    5.02792
2012-03-10 00:00:00 |    4.91000 |    4.99000 |    4.85000 |    4.94000 |    114.0499 |      553.9900 |    4.85744
2012-03-11 00:00:00 |    4.94000 |    5.00000 |    4.84000 |    5.00000 |     24.6804 |      120.9799 |    4.90187
2012-03-12 00:00:00 |    4.85000 |    4.99000 |    4.85000 |    4.99000 |    108.7598 |      538.9400 |    4.95532
2012-03-13 00:00:00 |    4.99000 |    5.32000 |    4.96000 |    5.30000 |    734.6500 |     3715.6300 |    5.05769
2012-03-14 00:00:00 |    5.32000 |    5.44000 |    5.27000 |    5.27000 |   1129.7400 |     6047.7200 |    5.35320
2012-03-15 00:00:00 |    5.27000 |    5.43000 |    5.27000 |    5.39000 |    633.1700 |     3394.0200 |    5.36036
2012-03-16 00:00:00 |    5.30000 |    5.41000 |    5.26000 |    5.26000 |    157.6999 |      844.7900 |    5.35695
2012-03-17 00:00:00 |    5.38000 |    5.42000 |    5.38000 |    5.42000 |    143.8701 |      775.7200 |    5.39181
2012-03-18 00:00:00 |    5.41000 |    5.42000 |    5.24000 |    5.25000 |    412.6600 |     2202.2300 |    5.33667
2012-03-19 00:00:00 |    5.24000 |    5.37000 |    4.83000 |    4.83000 |    415.1901 |     2107.0200 |    5.07483
2012-03-20 00:00:00 |    4.82000 |    4.97000 |    4.79000 |    4.79000 |    279.7600 |     1368.2100 |    4.89066
2012-03-21 00:00:00 |    4.90000 |    4.96000 |    4.90000 |    4.96000 |      9.3315 |       46.0297 |    4.93275
2012-03-22 00:00:00 |    4.86000 |    4.98000 |    4.72000 |    4.91000 |    396.4100 |     1931.3300 |    4.87205
2012-03-23 00:00:00 |    4.73000 |    4.89000 |    4.60000 |    4.78000 |    393.1300 |     1819.8300 |    4.62908
2012-03-24 00:00:00 |    4.72000 |    4.83000 |    4.62000 |    4.83000 |    191.5401 |      920.2300 |    4.80437
2012-03-25 00:00:00 |    4.61000 |    4.84000 |    4.54000 |    4.54000 |     15.4708 |       70.8998 |    4.58281
2012-03-26 00:00:00 |    4.60000 |    4.75000 |    4.54000 |    4.73000 |     64.7597 |      295.7001 |    4.56611
2012-03-27 00:00:00 |    4.54000 |    4.97000 |    4.54000 |    4.84000 |    369.5900 |     1769.3600 |    4.78736
2012-03-28 00:00:00 |    4.75000 |    4.95000 |    4.72000 |    4.93000 |    418.6499 |     2032.7400 |    4.85546
2012-03-29 00:00:00 |    4.93000 |    4.93000 |    4.77000 |    4.84000 |    110.3902 |      534.8000 |    4.84463
2012-03-30 00:00:00 |    4.81000 |    4.91000 |    4.76000 |    4.88000 |    161.3999 |      783.9500 |    4.85719
2012-03-31 00:00:00 |    4.90000 |    4.92000 |    4.89000 |    4.90000 |    158.3700 |      777.6400 |    4.91027
2012-04-01 00:00:00 |    4.89000 |    4.89000 |    4.77000 |    4.89000 |    308.5100 |     1478.7100 |    4.79307
2012-04-02 00:00:00 |    4.80000 |    5.04000 |    4.78000 |    5.04000 |    888.5800 |     4377.1800 |    4.92604
2012-04-03 00:00:00 |    5.04000 |    5.04000 |    4.86000 |    4.99000 |    244.3000 |     1214.3700 |    4.97081
2012-04-04 00:00:00 |    4.92000 |    5.01000 |    4.86000 |    5.01000 |    305.4399 |     1501.2800 |    4.91514
2012-04-05 00:00:00 |    4.99000 |    5.04000 |    4.89000 |    5.00000 |    400.8599 |     1990.3000 |    4.96508
2012-04-06 00:00:00 |    4.90000 |    4.99000 |    4.81000 |    4.99000 |    725.9600 |     3543.8500 |    4.88160
2012-04-07 00:00:00 |    4.94000 |    4.94000 |    4.70000 |    4.70000 |    228.6600 |     1095.6300 |    4.79152
2012-04-08 00:00:00 |    4.80000 |    4.80000 |    4.69000 |    4.76000 |    177.2200 |      842.0200 |    4.75127
2012-04-09 00:00:00 |    4.70000 |    4.85000 |    4.70000 |    4.75000 |    158.5601 |      756.9200 |    4.77371
2012-04-10 00:00:00 |    4.75000 |    4.87000 |    4.75000 |    4.80000 |    314.8201 |     1515.5500 |    4.81402
2012-04-11 00:00:00 |    4.86000 |    4.92000 |    4.78000 |    4.92000 |    425.6000 |     2073.1000 |    4.87101
2012-04-12 00:00:00 |    4.87000 |    4.93000 |    4.73000 |    4.93000 |    756.7900 |     3667.9600 |    4.84673
2012-04-13 00:00:00 |    4.88000 |    4.95000 |    4.81000 |    4.93000 |   1102.2700 |     5395.3400 |    4.89475
2012-04-14 00:00:00 |    4.94000 |    5.01000 |    4.94000 |    4.96000 |    544.6500 |     2707.8100 |    4.97165
2012-04-15 00:00:00 |    4.96000 |    4.99000 |    4.92000 |    4.99000 |    114.9699 |      569.9100 |    4.95704
2012-04-16 00:00:00 |    4.93000 |    4.98000 |    4.93000 |    4.98000 |    487.0100 |     2414.1600 |    4.95711
2012-04-17 00:00:00 |    4.99000 |    4.99000 |    4.95000 |    4.98000 |    282.5200 |     1407.3800 |    4.98152
2012-04-18 00:00:00 |    4.98000 |    5.18000 |    4.98000 |    5.16000 |    839.9300 |     4285.0600 |    5.10169
2012-04-19 00:00:00 |    5.17000 |    5.18000 |    5.06000 |    5.13000 |    562.6500 |     2877.4300 |    5.11407
2012-04-20 00:00:00 |    5.15000 |    5.38000 |    5.09000 |    5.38000 |    372.8400 |     1927.0100 |    5.16846
2012-04-21 00:00:00 |    5.40000 |    5.43000 |    5.19000 |    5.24000 |    301.9399 |     1587.3300 |    5.25710
2012-04-22 00:00:00 |    5.24000 |    5.25000 |    5.17000 |    5.17000 |    139.5700 |      727.2900 |    5.21093
2012-04-23 00:00:00 |    5.20000 |    5.25000 |    5.00000 |    5.00000 |    947.4600 |     4873.9200 |    5.14420
2012-04-24 00:00:00 |    4.99000 |    5.15000 |    4.98000 |    5.08000 |   1975.8300 |    10045.5000 |    5.08419
2012-04-25 00:00:00 |    5.12000 |    5.14000 |    4.86000 |    5.14000 |   1634.2100 |     8195.0000 |    5.01466
2012-04-26 00:00:00 |    5.10000 |    5.12000 |    4.86000 |    4.98000 |    762.1300 |     3827.4100 |    5.02199
2012-04-27 00:00:00 |    5.03000 |    5.08000 |    4.99000 |    5.04000 |    718.0100 |     3598.0500 |    5.01114
2012-04-28 00:00:00 |    5.07000 |    5.07000 |    4.85000 |    4.91000 |    205.0300 |     1016.8900 |    4.95971
2012-04-29 00:00:00 |    4.92000 |    4.96000 |    4.81000 |    4.91000 |     62.8800 |      306.8600 |    4.88009
2012-04-30 00:00:00 |    4.92000 |    5.02000 |    4.87000 |    5.00000 |    490.5800 |     2426.5400 |    4.94627
2012-05-01 00:00:00 |    4.94000 |    5.04000 |    4.86000 |    4.97000 |    831.7500 |     4137.3000 |    4.97421
2012-05-02 00:00:00 |    5.01000 |    5.15000 |    5.01000 |    5.06000 |    495.3200 |     2513.6200 |    5.07474
2012-05-03 00:00:00 |    5.06000 |    5.13000 |    5.05000 |    5.10000 |    645.0900 |     3293.7400 |    5.10586
2012-05-04 00:00:00 |    5.10000 |    5.15000 |    5.07000 |    5.07000 |    776.0400 |     3969.4300 |    5.11498
2012-05-05 00:00:00 |    5.09000 |    5.11000 |    5.04000 |    5.04000 |    415.5699 |     2105.1800 |    5.06577
2012-05-06 00:00:00 |    5.06000 |    5.10000 |    5.02000 |    5.08000 |   1234.0500 |     6235.2000 |    5.05263
2012-05-07 00:00:00 |    5.05000 |    5.08000 |    4.97000 |    5.05000 |    874.4800 |     4402.5200 |    5.03444
2012-05-08 00:00:00 |    5.06000 |    5.08000 |    4.99000 |    5.02000 |    640.5600 |     3232.3800 |    5.04618
2012-05-09 00:00:00 |    5.02000 |    5.08000 |    5.01000 |    5.02000 |    350.2800 |     1764.9100 |    5.03857
2012-05-10 00:00:00 |    5.02000 |    5.04000 |    4.87000 |    4.87000 |    907.1100 |     4527.1400 |    4.99073
2012-05-11 00:00:00 |    4.97000 |    4.97000 |    4.87000 |    4.95000 |    413.8300 |     2038.8000 |    4.92666
2012-05-12 00:00:00 |    4.95000 |    4.97000 |    4.91000 |    4.91000 |    219.3299 |     1080.6300 |    4.92696
2012-05-13 00:00:00 |    4.95000 |    4.95000 |    4.94000 |    4.94000 |    395.4600 |     1954.2900 |    4.94181
2012-05-14 00:00:00 |    4.93000 |    4.99000 |    4.88000 |    4.93000 |    718.7300 |     3540.8600 |    4.92655
2012-05-15 00:00:00 |    4.95000 |    5.01000 |    4.90000 |    4.95000 |    601.0000 |     2983.3200 |    4.96393
2012-05-16 00:00:00 |    5.00000 |    5.04000 |    4.98000 |    5.04000 |    178.0300 |      892.1000 |    5.01095
2012-05-17 00:00:00 |    5.02000 |    5.03000 |    5.01000 |    5.02000 |    611.2100 |     3071.5100 |    5.02529
2012-05-18 00:00:00 |    5.03000 |    5.07000 |    5.03000 |    5.07000 |    912.5200 |     4607.7600 |    5.04949
2012-05-19 00:00:00 |    5.08000 |    5.08000 |    5.05000 |    5.07000 |    168.0100 |      851.5600 |    5.06851
2012-05-20 00:00:00 |    5.03000 |    5.08000 |    5.03000 |    5.03000 |     26.4008 |      133.9598 |    5.07409
2012-05-21 00:00:00 |    5.04000 |    5.09000 |    5.01000 |    5.08000 |    354.0600 |     1791.3400 |    5.05943
2012-05-22 00:00:00 |    5.05000 |    5.07000 |    5.00000 |    5.03000 |    678.0700 |     3425.0900 |    5.05123
2012-05-23 00:00:00 |    5.02000 |    5.10000 |    5.02000 |    5.10000 |    558.1500 |     2826.5300 |    5.06410
2012-05-24 00:00:00 |    5.08000 |    5.12000 |    5.04000 |    5.12000 |    904.7400 |     4607.1300 |    5.09221
2012-05-25 00:00:00 |    5.09000 |    5.10000 |    5.08000 |    5.08000 |    274.9100 |     1398.6000 |    5.08748
2012-05-26 00:00:00 |    5.08000 |    5.09000 |    5.06000 |    5.07000 |    388.7100 |     1977.8800 |    5.08832
2012-05-27 00:00:00 |    5.08000 |    5.08000 |    5.00000 |    5.07000 |    913.5300 |     4616.8000 |    5.05380
2012-05-28 00:00:00 |    5.08000 |    5.08000 |    5.07000 |    5.07000 |    180.6800 |      917.6900 |    5.07909
2012-05-29 00:00:00 |    5.07000 |    5.12000 |    4.95000 |    5.11000 |   1341.5100 |     6801.7700 |    5.07023
2012-05-30 00:00:00 |    5.07000 |    5.14000 |    5.07000 |    5.14000 |    748.4000 |     3831.9000 |    5.12012
2012-05-31 00:00:00 |    5.14000 |    5.17000 |    5.10000 |    5.17000 |   1102.6400 |     5655.3200 |    5.12889
2012-06-01 00:00:00 |    5.17000 |    5.24000 |    5.16000 |    5.22000 |    473.6600 |     2467.5500 |    5.20954
2012-06-02 00:00:00 |    5.20000 |    5.21000 |    5.17000 |    5.19000 |    192.4301 |      999.6100 |    5.19466
2012-06-03 00:00:00 |    5.19000 |    5.20000 |    5.19000 |    5.19000 |     14.3315 |       74.4397 |    5.19413
2012-06-04 00:00:00 |    5.18000 |    5.24000 |    5.14000 |    5.22000 |   1359.1200 |     7046.5000 |    5.18460
2012-06-05 00:00:00 |    5.22000 |    5.49000 |    5.22000 |    5.37000 |    929.1900 |     4983.2900 |    5.36305
2012-06-06 00:00:00 |    5.39000 |    5.49000 |    5.37000 |    5.41000 |    770.8500 |     4190.9700 |    5.43682
2012-06-07 00:00:00 |    5.41000 |    5.53000 |    5.40000 |    5.53000 |   1412.8800 |     7732.3200 |    5.47274
2012-06-08 00:00:00 |    5.48000 |    5.63000 |    5.46000 |    5.61000 |   1397.4500 |     7776.0400 |    5.56445
2012-06-09 00:00:00 |    5.60000 |    5.62000 |    5.47000 |    5.48000 |    353.6601 |     1971.2600 |    5.57388
2012-06-10 00:00:00 |    5.54000 |    5.54000 |    5.42000 |    5.42000 |    270.9501 |     1480.5700 |    5.46436
2012-06-11 00:00:00 |    5.48000 |    5.57000 |    5.40000 |    5.52000 |    667.6700 |     3645.3700 |    5.45984
2012-06-12 00:00:00 |    5.57000 |    5.90000 |    5.53000 |    5.71000 |   9330.4100 |    54760.4900 |    5.86903
2012-06-13 00:00:00 |    5.77000 |    6.00000 |    5.71000 |    5.86000 |   1690.2000 |     9900.8700 |    5.85781
2012-06-14 00:00:00 |    5.86000 |    5.91000 |    5.79000 |    5.90000 |   3236.5100 |    18903.9000 |    5.84083
2012-06-15 00:00:00 |    5.88000 |    6.42000 |    5.56000 |    6.42000 |   2041.4500 |    11963.3100 |    5.86020
2012-06-16 00:00:00 |    6.41000 |    6.52000 |    6.12000 |    6.41000 |   1010.1400 |     6427.8200 |    6.36330
2012-06-17 00:00:00 |    6.41000 |    6.47000 |    6.13000 |    6.19000 |    424.1900 |     2679.9900 |    6.31790
2012-06-18 00:00:00 |    6.13000 |    6.34000 |    5.98000 |    6.06000 |   2483.1000 |    15257.8100 |    6.14466
2012-06-19 00:00:00 |    6.13000 |    6.49000 |    6.13000 |    6.46000 |   1389.0500 |     8907.1500 |    6.41240
2012-06-20 00:00:00 |    6.40000 |    6.65000 |    6.26000 |    6.64000 |   2075.9800 |    13567.2600 |    6.53535
2012-06-21 00:00:00 |    6.66000 |    6.69000 |    6.64000 |    6.64000 |    480.8400 |     3201.4800 |    6.65810
2012-06-22 00:00:00 |    6.64000 |    6.67000 |    6.48000 |    6.59000 |    963.1600 |     6367.1500 |    6.61069
2012-06-23 00:00:00 |    6.60000 |    6.61000 |    6.33000 |    6.45000 |   1137.1400 |     7329.2700 |    6.44535
2012-06-24 00:00:00 |    6.35000 |    6.45000 |    6.35000 |    6.40000 |    599.1700 |     3831.4000 |    6.39451
2012-06-25 00:00:00 |    6.35000 |    6.35000 |    6.11000 |    6.26000 |   1956.7300 |    12222.0800 |    6.24618
2012-06-26 00:00:00 |    6.26000 |    6.46000 |    6.17000 |    6.41000 |   2273.1000 |    14395.2900 |    6.33289
2012-06-27 00:00:00 |    6.41000 |    6.68000 |    6.34000 |    6.49000 |  11231.7800 |    73445.1500 |    6.53905
2012-06-28 00:00:00 |    6.49000 |    6.54000 |    5.99000 |    6.50000 |   4266.1500 |    26772.7800 |    6.27563
2012-06-29 00:00:00 |    6.50000 |    6.63000 |    6.49000 |    6.52000 |   8127.5600 |    52910.4300 |    6.51000
2012-06-30 00:00:00 |    6.58000 |    6.61000 |    6.50000 |    6.61000 |    828.0500 |     5403.4100 |    6.52546
2012-07-01 00:00:00 |    6.60000 |    6.62000 |    6.52000 |    6.52000 |    332.4400 |     2178.1000 |    6.55186
2012-07-02 00:00:00 |    6.55000 |    6.64000 |    6.52000 |    6.61000 |   1792.2400 |    11809.4500 |    6.58921
2012-07-03 00:00:00 |    6.61000 |    6.66000 |    6.40000 |    6.44000 |   1936.3900 |    12722.2900 |    6.57011
2012-07-04 00:00:00 |    6.44000 |    6.55000 |    6.36000 |    6.44000 |   2014.6900 |    13045.0600 |    6.47497
2012-07-05 00:00:00 |    6.52000 |    6.66000 |    6.52000 |    6.60000 |   1406.9700 |     9291.8900 |    6.60418
2012-07-06 00:00:00 |    6.59000 |    6.60000 |    6.39000 |    6.59000 |   1662.6200 |    10843.3700 |    6.52186
2012-07-07 00:00:00 |    6.60000 |    6.79000 |    6.56000 |    6.79000 |   1408.4800 |     9388.1600 |    6.66546
2012-07-08 00:00:00 |    6.80000 |    6.80000 |    6.45000 |    6.73000 |    830.3700 |     5483.5600 |    6.60375
2012-07-09 00:00:00 |    6.77000 |    6.99000 |    6.55000 |    6.94000 |   1751.7600 |    11902.0100 |    6.79432
2012-07-10 00:00:00 |    6.95000 |    7.13000 |    6.95000 |    7.08000 |   1495.1400 |    10504.4000 |    7.02570
2012-07-11 00:00:00 |    7.08000 |    7.15000 |    7.04000 |    7.14000 |    751.6600 |     5345.8300 |    7.11203
2012-07-12 00:00:00 |    7.15000 |    7.59000 |    7.10000 |    7.59000 |   2325.8400 |    16706.6600 |    7.18307
2012-07-13 00:00:00 |    7.60000 |    7.69000 |    7.46000 |    7.59000 |   1204.5500 |     9144.0800 |    7.59128
2012-07-14 00:00:00 |    7.58000 |    7.58000 |    7.44000 |    7.55000 |    717.3100 |     5408.0700 |    7.53938
2012-07-15 00:00:00 |    7.55000 |    7.57000 |    7.40000 |    7.57000 |    322.3900 |     2418.5600 |    7.50197
2012-07-16 00:00:00 |    7.57000 |    8.30000 |    7.14000 |    8.30000 |   3680.0800 |    28112.9200 |    7.63921
2012-07-17 00:00:00 |    8.30000 |    8.80000 |    7.70000 |    8.55000 |   3658.9000 |    30014.6900 |    8.20320
2012-07-18 00:00:00 |    8.50000 |    9.15000 |    8.36000 |    9.00000 |   2613.8400 |    22817.7900 |    8.72960
2012-07-19 00:00:00 |    9.06000 |    9.20000 |    8.76000 |    8.76000 |   2512.8400 |    22765.4100 |    9.05963
2012-07-20 00:00:00 |    8.76000 |    8.76000 |    7.93000 |    8.44000 |   1378.6700 |    11284.5600 |    8.18511
2012-07-21 00:00:00 |    8.52000 |    8.91000 |    8.20000 |    8.74000 |   2380.6400 |    20553.4200 |    8.63357
2012-07-22 00:00:00 |    8.74000 |    8.80000 |    8.30000 |    8.42000 |   1483.5500 |    12717.9600 |    8.57265
2012-07-23 00:00:00 |    8.42000 |    8.88000 |    8.10000 |    8.59000 |   2585.8600 |    22225.4700 |    8.59500
2012-07-24 00:00:00 |    8.59000 |    8.80000 |    8.25000 |    8.61000 |   1298.9000 |    11148.2800 |    8.58286
2012-07-25 00:00:00 |    8.59000 |    8.64000 |    8.24000 |    8.64000 |   1795.4600 |    15281.0600 |    8.51094
2012-07-26 00:00:00 |    8.64000 |    8.83000 |    8.45000 |    8.75000 |    837.6800 |     7224.8300 |    8.62481
2012-07-27 00:00:00 |    8.76000 |    8.91000 |    8.76000 |    8.83000 |    687.5001 |     6094.4200 |    8.86461
2012-07-28 00:00:00 |    8.83000 |    9.00000 |    8.78000 |    8.88000 |   1498.9300 |    13347.6300 |    8.90477
2012-07-29 00:00:00 |    8.79000 |    8.79000 |    8.70000 |    8.71000 |    590.3700 |     5154.7200 |    8.73134
2012-07-30 00:00:00 |    8.70000 |    9.00000 |    8.54000 |    9.00000 |   2423.6100 |    21078.3500 |    8.69709
2012-07-31 00:00:00 |    9.00000 |    9.28000 |    8.92000 |    9.28000 |   1324.4300 |    12141.4800 |    9.16732
2012-08-01 00:00:00 |    9.28000 |    9.50000 |    8.90000 |    9.45000 |   2419.6100 |    22568.9500 |    9.32752
2012-08-02 00:00:00 |    9.45000 |   10.52000 |    9.40000 |   10.44000 |   2209.7100 |    21163.1900 |    9.57736
2012-08-03 00:00:00 |   10.40000 |   12.00000 |   10.10000 |   10.79000 |   2419.4100 |    26081.2900 |   10.78002
2012-08-04 00:00:00 |   10.96000 |   11.20000 |   10.50000 |   10.51000 |    635.3700 |     6829.3900 |   10.74868
2012-08-05 00:00:00 |   10.93000 |   10.93000 |   10.29000 |   10.71000 |   1906.7600 |    19934.3400 |   10.45456
2012-08-06 00:00:00 |   10.71000 |   10.99000 |   10.43000 |   10.84000 |   2070.0800 |    22226.7500 |   10.73715
2012-08-07 00:00:00 |   10.86000 |   10.87000 |   10.72000 |   10.75000 |   1039.0400 |    11186.1900 |   10.76589
2012-08-08 00:00:00 |   10.75000 |   11.04000 |   10.70000 |   10.99000 |   2746.0900 |    29919.4500 |   10.89529
2012-08-09 00:00:00 |   11.00000 |   12.49000 |   10.79000 |   11.00000 |   2432.9900 |    27273.4300 |   11.20984
2012-08-10 00:00:00 |   11.00000 |   11.50000 |   10.90000 |   11.32000 |   2554.4400 |    28345.9400 |   11.09673
2012-08-11 00:00:00 |   11.32000 |   11.40000 |   11.25000 |   11.38000 |    358.8198 |     4060.0400 |   11.31498
2012-08-12 00:00:00 |   11.40000 |   11.69000 |   11.34000 |   11.49000 |    838.4299 |     9613.4500 |   11.46601
2012-08-13 00:00:00 |   11.42000 |   11.98000 |   11.40000 |   11.89000 |   3499.5900 |    40698.5200 |   11.62951
2012-08-14 00:00:00 |   11.90000 |   12.30000 |   11.81000 |   12.25000 |   1925.9700 |    23207.3900 |   12.04972
2012-08-15 00:00:00 |   12.13000 |   13.20000 |   12.13000 |   13.01000 |   1592.2700 |    19913.7800 |   12.50653
2012-08-16 00:00:00 |   13.14000 |   13.50000 |   12.75000 |   13.42000 |   1529.3300 |    20345.7000 |   13.30367
2012-08-17 00:00:00 |   13.49000 |   16.41000 |   11.50000 |   12.50000 |   4868.2800 |    69361.3100 |   14.24760
2012-08-18 00:00:00 |   12.64000 |   12.99000 |   11.11000 |   11.54000 |   2511.3700 |    29197.8700 |   11.62627
2012-08-19 00:00:00 |   11.86000 |   11.86000 |    7.10000 |    8.06000 |   5427.2500 |    48723.0000 |    8.97747
2012-08-20 00:00:00 |    8.09000 |   10.33000 |    7.86000 |   10.05000 |   3382.5000 |    30656.2400 |    9.06319
2012-08-21 00:00:00 |    9.79000 |   10.51000 |    9.53000 |   10.18000 |   3384.9200 |    34339.0000 |   10.14470
2012-08-22 00:00:00 |    9.99000 |   10.71000 |    9.75000 |    9.96000 |   8193.3300 |    84387.9500 |   10.29959
2012-08-23 00:00:00 |    9.96000 |   10.19000 |    9.78000 |   10.02000 |   2710.2600 |    27095.0000 |    9.99720
2012-08-24 00:00:00 |   10.03000 |   10.51000 |    9.83000 |   10.37000 |   4170.8900 |    42191.8200 |   10.11578
2012-08-25 00:00:00 |   10.45000 |   10.58000 |   10.14000 |   10.57000 |    581.2700 |     6046.3000 |   10.40188
2012-08-26 00:00:00 |   10.57000 |   10.62000 |   10.20000 |   10.31000 |   1412.0600 |    14794.8800 |   10.47752
2012-08-27 00:00:00 |   10.31000 |   11.93000 |   10.31000 |   10.78000 |   4283.7700 |    47639.9400 |   11.12103
2012-08-28 00:00:00 |   10.90000 |   11.21000 |   10.63000 |   11.00000 |   2970.1000 |    32516.0100 |   10.94778
2012-08-29 00:00:00 |   11.00000 |   11.05000 |   10.49000 |   10.78000 |   4768.8600 |    51406.9500 |   10.77971
2012-08-30 00:00:00 |   10.81000 |   10.91000 |   10.51000 |   10.65000 |   1513.8800 |    16231.9400 |   10.72208
2012-08-31 00:00:00 |   10.65000 |   10.80000 |    9.69000 |   10.16000 |   2915.1300 |    30015.3100 |   10.29639
2012-09-01 00:00:00 |   10.20000 |   10.20000 |    9.85000 |    9.91000 |    665.1999 |     6629.2700 |    9.96583
2012-09-02 00:00:00 |   10.07000 |   10.18000 |    9.49000 |   10.18000 |   1340.4500 |    13291.4600 |    9.91567
2012-09-03 00:00:00 |   10.17000 |   10.55000 |    9.95000 |   10.55000 |   1166.6500 |    12047.2900 |   10.32640
2012-09-04 00:00:00 |   10.36000 |   10.50000 |   10.14000 |   10.36000 |   2649.6600 |    27351.4700 |   10.32263
2012-09-05 00:00:00 |   10.38000 |   10.99000 |   10.12000 |   10.99000 |   1870.3900 |    19601.4200 |   10.47986
2012-09-06 00:00:00 |   10.90000 |   11.15000 |   10.68000 |   11.02000 |   3296.2300 |    35837.3900 |   10.87224
2012-09-07 00:00:00 |   11.03000 |   11.10000 |   10.83000 |   11.03000 |   1351.7700 |    14879.1300 |   11.00715
2012-09-08 00:00:00 |   10.98000 |   11.11000 |   10.30000 |   10.97000 |   1355.1300 |    14748.6900 |   10.88360
2012-09-09 00:00:00 |   10.97000 |   11.04000 |   10.84000 |   10.98000 |   1216.1200 |    13256.2600 |   10.90045
2012-09-10 00:00:00 |   10.85000 |   11.08000 |   10.74000 |   10.95000 |   2492.0600 |    27171.8100 |   10.90335
2012-09-11 00:00:00 |   10.95000 |   11.04000 |   10.38000 |   11.04000 |   4794.9600 |    51749.3500 |   10.79245
2012-09-12 00:00:00 |   11.04000 |   11.14000 |   10.75000 |   11.14000 |   2414.6900 |    26603.7800 |   11.01747
2012-09-13 00:00:00 |   11.17000 |   11.42000 |   10.98000 |   11.30000 |   2138.9800 |    24097.6700 |   11.26596
2012-09-14 00:00:00 |   11.26000 |   11.70000 |   11.05000 |   11.50000 |   2127.2900 |    24113.8400 |   11.33547
2012-09-15 00:00:00 |   11.60000 |   11.65000 |   11.35000 |   11.63000 |    594.7900 |     6868.3300 |   11.54749
2012-09-16 00:00:00 |   11.63000 |   11.80000 |   11.53000 |   11.75000 |   1287.4100 |    15018.6800 |   11.66581
2012-09-17 00:00:00 |   11.75000 |   11.88000 |   11.58000 |   11.85000 |    689.9399 |     8097.3400 |   11.73630
2012-09-18 00:00:00 |   11.85000 |   12.28000 |   11.67000 |   11.91000 |   3735.0200 |    44344.0200 |   11.87250
2012-09-19 00:00:00 |   11.90000 |   12.50000 |   11.90000 |   12.32000 |   1251.5800 |    15406.2300 |   12.30942
2012-09-20 00:00:00 |   12.44000 |   12.66000 |   12.28000 |   12.28000 |    767.9300 |     9544.7800 |   12.42923
2012-09-21 00:00:00 |   12.29000 |   12.35000 |   12.01000 |   12.19000 |   1990.3900 |    24224.4100 |   12.17069
2012-09-22 00:00:00 |   12.14000 |   12.25000 |   11.97000 |   11.97000 |    818.0499 |     9870.6700 |   12.06610
2012-09-23 00:00:00 |   12.11000 |   12.11000 |   11.79000 |   11.99000 |   1084.4600 |    12907.5800 |   11.90231
2012-09-24 00:00:00 |   11.99000 |   11.99000 |   11.69000 |   11.90000 |   1523.2000 |    18068.2500 |   11.86203
2012-09-25 00:00:00 |   11.90000 |   12.18000 |   11.56000 |   11.75000 |   3057.4500 |    36342.3900 |   11.88650
2012-09-26 00:00:00 |   11.80000 |   12.20000 |   11.53000 |   12.20000 |   3038.1100 |    36547.1600 |   12.02957
2012-09-27 00:00:00 |   12.20000 |   12.38000 |   11.84000 |   12.22000 |   3306.1500 |    40040.3100 |   12.11086
2012-09-28 00:00:00 |   12.21000 |   12.28000 |   11.53000 |   12.28000 |   2842.6200 |    34197.6200 |   12.03032
2012-09-29 00:00:00 |   12.28000 |   12.28000 |   12.12000 |   12.28000 |    584.1500 |     7132.5000 |   12.21005
2012-09-30 00:00:00 |   12.20000 |   12.28000 |   12.17000 |   12.22000 |    173.2101 |     2111.5900 |   12.19092
2012-10-01 00:00:00 |   12.21000 |   12.27000 |   11.60000 |   12.14000 |   3151.9300 |    37889.9200 |   12.02118
2012-10-02 00:00:00 |   12.20000 |   12.70000 |   12.14000 |   12.64000 |   4634.4200 |    57712.6800 |   12.45305
2012-10-03 00:00:00 |   12.63000 |   12.99000 |   12.45000 |   12.90000 |   4948.4600 |    63268.3400 |   12.78546
2012-10-04 00:00:00 |   12.90000 |   12.90000 |   12.51000 |   12.57000 |   3211.8900 |    40800.1400 |   12.70284
2012-10-05 00:00:00 |   12.61000 |   12.70000 |   11.50000 |   12.50000 |   5459.5600 |    67349.9900 |   12.33616
2012-10-06 00:00:00 |   12.51000 |   12.60000 |   12.06000 |   12.39000 |   1640.4200 |    20370.9700 |   12.41814
2012-10-07 00:00:00 |   12.39000 |   12.45000 |   11.52000 |   11.71000 |   3262.8500 |    39134.3700 |   11.99392
2012-10-08 00:00:00 |   11.70000 |   11.99000 |   10.42000 |   11.62000 |   2885.9600 |    31964.1900 |   11.07576
2012-10-09 00:00:00 |   11.62000 |   12.26000 |   11.52000 |   11.99000 |   1933.9400 |    23092.5800 |   11.94069
2012-10-10 00:00:00 |   11.85000 |   12.25000 |   11.79000 |   12.24000 |   2369.7200 |    28378.1100 |   11.97530
2012-10-11 00:00:00 |   12.10000 |   12.13000 |   11.58000 |   12.09000 |   2349.8600 |    27788.0400 |   11.82540
2012-10-12 00:00:00 |   11.95000 |   12.10000 |   11.81000 |   11.90000 |    735.7200 |     8827.9300 |   11.99904
2012-10-13 00:00:00 |   11.90000 |   12.00000 |   11.81000 |   11.85000 |    486.6200 |     5796.1500 |   11.91104
2012-10-14 00:00:00 |   11.85000 |   11.90000 |   11.79000 |   11.79000 |    336.2201 |     3981.4000 |   11.84165
2012-10-15 00:00:00 |   11.78000 |   11.84000 |   11.03000 |   11.66000 |   3425.9600 |    39335.8600 |   11.48170
2012-10-16 00:00:00 |   11.80000 |   11.94000 |   11.17000 |   11.92000 |   1004.5000 |    11660.4300 |   11.60819
2012-10-17 00:00:00 |   11.79000 |   11.97000 |   11.15000 |   11.88000 |   3020.8900 |    35317.8500 |   11.69121
2012-10-18 00:00:00 |   11.90000 |   11.90000 |   11.55000 |   11.80000 |   1277.7500 |    15057.1000 |   11.78407
2012-10-19 00:00:00 |   11.75000 |   11.84000 |   11.50000 |   11.67000 |  10149.0000 |   118964.6000 |   11.72181
2012-10-20 00:00:00 |   11.65000 |   11.70000 |   11.53000 |   11.60000 |    704.8601 |     8193.0500 |   11.62365
2012-10-21 00:00:00 |   11.60000 |   11.68000 |   11.29000 |   11.32000 |   2048.2600 |    23455.9700 |   11.45166
2012-10-22 00:00:00 |   11.54000 |   11.57000 |   11.27000 |   11.49000 |   1913.1200 |    21966.4400 |   11.48200
2012-10-23 00:00:00 |   11.50000 |   11.70000 |   11.25000 |   11.58000 |   2717.1100 |    31250.1900 |   11.50126
2012-10-24 00:00:00 |   11.38000 |   11.62000 |   11.01000 |   11.40000 |   3180.1800 |    36136.8200 |   11.36314
2012-10-25 00:00:00 |   11.39000 |   11.39000 |   10.40000 |   10.55000 |   3077.5400 |    33904.3900 |   11.01672
2012-10-26 00:00:00 |   10.46000 |   10.84000 |    9.68000 |   10.00000 |   2384.6500 |    24712.7100 |   10.36324
2012-10-27 00:00:00 |   10.00000 |   10.75000 |    9.50000 |   10.43000 |   1989.4800 |    19869.3700 |    9.98722
2012-10-28 00:00:00 |   10.35000 |   10.75000 |   10.30000 |   10.54000 |    972.3200 |    10231.2200 |   10.52248
2012-10-29 00:00:00 |   10.67000 |   10.80000 |   10.32000 |   10.80000 |   2655.7900 |    28198.0800 |   10.61759
2012-10-30 00:00:00 |   10.80000 |   10.81000 |   10.43000 |   10.80000 |   2780.3100 |    29649.7300 |   10.66418
2012-10-31 00:00:00 |   10.79000 |   11.00000 |   10.66000 |   11.00000 |   3057.6800 |    33152.6200 |   10.84241
2012-11-01 00:00:00 |   11.00000 |   11.05000 |   10.63000 |   10.85000 |   1726.9900 |    18852.2300 |   10.91624
2012-11-02 00:00:00 |   10.85000 |   10.96000 |   10.45000 |   10.67000 |   2477.4500 |    26465.3100 |   10.68248
2012-11-03 00:00:00 |   10.54000 |   10.69000 |   10.41000 |   10.66000 |   1572.8100 |    16586.1000 |   10.54552
2012-11-04 00:00:00 |   10.67000 |   10.68000 |   10.40000 |   10.64000 |   2010.4100 |    21126.7300 |   10.50867
2012-11-05 00:00:00 |   10.63000 |   10.80000 |   10.50000 |   10.78000 |   5531.2600 |    58624.9100 |   10.59883
2012-11-06 00:00:00 |   10.78000 |   10.80000 |   10.51000 |   10.74000 |   3348.9100 |    35648.7000 |   10.64487
2012-11-07 00:00:00 |   10.68000 |   10.84000 |   10.45000 |   10.80000 |   4028.0000 |    43035.8000 |   10.68416
2012-11-08 00:00:00 |   10.65000 |   10.83000 |   10.25000 |   10.81000 |   2930.4000 |    31006.3400 |   10.58092
2012-11-09 00:00:00 |   10.69000 |   10.84000 |   10.61000 |   10.80000 |   2342.5800 |    25223.1600 |   10.76726
2012-11-10 00:00:00 |   10.80000 |   10.87000 |   10.63000 |   10.81000 |   1074.4400 |    11581.0400 |   10.77868
2012-11-11 00:00:00 |   10.82000 |   10.85000 |   10.64000 |   10.82000 |    650.6800 |     6980.5800 |   10.72813
2012-11-12 00:00:00 |   10.78000 |   10.92000 |   10.72000 |   10.87000 |   1146.3200 |    12439.3100 |   10.85152
2012-11-13 00:00:00 |   10.92000 |   10.99000 |   10.76000 |   10.87000 |   2565.6100 |    27984.9800 |   10.90773
2012-11-14 00:00:00 |   10.87000 |   10.98000 |   10.74000 |   10.97000 |   1294.5600 |    14128.3000 |   10.91359
2012-11-15 00:00:00 |   10.98000 |   11.05000 |   10.81000 |   11.05000 |   2452.6600 |    26917.7200 |   10.97491
2012-11-16 00:00:00 |   11.05000 |   11.60000 |   10.96000 |   11.46000 |   7094.4500 |    79249.7400 |   11.17067
2012-11-17 00:00:00 |   11.48000 |   11.65000 |   11.45000 |   11.57000 |    795.3499 |     9174.5300 |   11.53521
2012-11-18 00:00:00 |   11.56000 |   11.65000 |   11.32000 |   11.51000 |   1033.4600 |    11853.5100 |   11.46973
2012-11-19 00:00:00 |   11.51000 |   11.65000 |   11.03000 |   11.65000 |   4206.6200 |    47845.3000 |   11.37381
2012-11-20 00:00:00 |   11.60000 |   11.69000 |   11.44000 |   11.65000 |   2524.5000 |    29272.4000 |   11.59533
2012-11-21 00:00:00 |   11.64000 |   11.67000 |   11.34000 |   11.67000 |   3449.3800 |    39721.6200 |   11.51558
2012-11-22 00:00:00 |   11.67000 |   12.12000 |   11.55000 |   11.88000 |  10030.6000 |   118497.3300 |   11.81358
2012-11-23 00:00:00 |   11.86000 |   12.16000 |   11.66000 |   12.16000 |   2085.9400 |    25154.9700 |   12.05930
2012-11-24 00:00:00 |   12.16000 |   12.29000 |   12.06000 |   12.25000 |   1378.9500 |    16783.7300 |   12.17138
2012-11-25 00:00:00 |   12.29000 |   12.35000 |   12.20000 |   12.31000 |   1110.2600 |    13641.4900 |   12.28675
2012-11-26 00:00:00 |   12.32000 |   12.40000 |   12.11000 |   12.20000 |   4569.2700 |    55822.9400 |   12.21704
2012-11-27 00:00:00 |   12.20000 |   12.23000 |   11.75000 |   12.07000 |   3692.2500 |    44268.4700 |   11.98956
2012-11-28 00:00:00 |   12.01000 |   12.74000 |   11.93000 |   12.22000 |   4332.1700 |    52673.2500 |   12.15863
2012-11-29 00:00:00 |   12.22000 |   12.41000 |   12.10000 |   12.37000 |   3553.5800 |    43632.2200 |   12.27838
2012-11-30 00:00:00 |   12.35000 |   12.45000 |   12.20000 |   12.43000 |   3472.3300 |    42855.9500 |   12.34213
2012-12-01 00:00:00 |   12.39000 |   12.46000 |   12.31000 |   12.34000 |   2513.8500 |    31183.9200 |   12.40485
2012-12-02 00:00:00 |   12.44000 |   12.46000 |   12.24000 |   12.42000 |   1741.3900 |    21548.1600 |   12.37411
2012-12-03 00:00:00 |   12.46000 |   12.60000 |   12.32000 |   12.60000 |   5124.7500 |    63764.1500 |   12.44239
2012-12-04 00:00:00 |   12.50000 |   13.01000 |   12.42000 |   12.59000 |   5524.2700 |    70234.7000 |   12.71384
2012-12-05 00:00:00 |   12.86000 |   13.43000 |   12.63000 |   13.20000 |   3202.1600 |    42022.9900 |   13.12333
2012-12-06 00:00:00 |   13.20000 |   13.59000 |   13.02000 |   13.45000 |   4479.8800 |    59510.9300 |   13.28405
2012-12-07 00:00:00 |   13.34000 |   13.48000 |   13.11000 |   13.37000 |   3494.4700 |    46592.9300 |   13.33333
2012-12-08 00:00:00 |   13.30000 |   13.37000 |   13.30000 |   13.36000 |    509.4401 |     6792.0900 |   13.33246
2012-12-09 00:00:00 |   13.35000 |   13.36000 |   13.10000 |   13.29000 |   1187.2400 |    15671.4800 |   13.19993
2012-12-10 00:00:00 |   13.30000 |   13.40000 |   13.03000 |   13.30000 |   6444.0300 |    85391.1300 |   13.25120
2012-12-11 00:00:00 |   13.13000 |   13.41000 |   13.13000 |   13.35000 |   2641.3500 |    35171.2000 |   13.31562
2012-12-12 00:00:00 |   13.39000 |   13.49000 |   13.23000 |   13.49000 |   3925.6600 |    52584.4000 |   13.39505
2012-12-13 00:00:00 |   13.49000 |   13.52000 |   13.05000 |   13.52000 |   5259.5400 |    70146.1100 |   13.33693
2012-12-14 00:00:00 |   13.51000 |   13.94000 |   13.38000 |   13.51000 |   5949.6600 |    81315.8000 |   13.66730
2012-12-15 00:00:00 |   13.51000 |   13.57000 |   13.28000 |   13.38000 |   1531.9200 |    20413.3000 |   13.32530
2012-12-16 00:00:00 |   13.38000 |   13.44000 |   13.27000 |   13.27000 |   1217.8100 |    16244.3800 |   13.33901
2012-12-17 00:00:00 |   13.28000 |   13.29000 |   12.85000 |   13.20000 |   5313.3700 |    69262.8000 |   13.03557
2012-12-18 00:00:00 |   13.30000 |   13.62000 |   12.75000 |   13.13000 |   5416.9300 |    70572.7800 |   13.02819
2012-12-19 00:00:00 |   13.13000 |   13.40000 |   13.00000 |   13.40000 |   4893.7200 |    64662.3300 |   13.21333
2012-12-20 00:00:00 |   13.27000 |   13.44000 |   13.14000 |   13.35000 |   1866.1300 |    24823.7600 |   13.30227
2012-12-21 00:00:00 |   13.38000 |   13.41000 |   13.20000 |   13.20000 |   2559.5800 |    33924.9100 |   13.25409
2012-12-22 00:00:00 |   13.28000 |   13.37000 |   13.11000 |   13.20000 |    870.4000 |    11516.7400 |   13.23155
2012-12-23 00:00:00 |   13.20000 |   13.29000 |   13.04000 |   13.14000 |    518.0101 |     6803.1100 |   13.13316
2012-12-24 00:00:00 |   13.11000 |   13.24000 |   13.01000 |   13.23000 |   1511.9000 |    19799.9300 |   13.09606
2012-12-25 00:00:00 |   13.23000 |   13.25000 |   13.09000 |   13.24000 |   1136.0400 |    14941.4500 |   13.15222
2012-12-26 00:00:00 |   13.09000 |   13.19000 |   13.01000 |   13.18000 |   2247.8000 |    29347.1500 |   13.05594
2012-12-27 00:00:00 |   13.18000 |   13.25000 |   12.91000 |   13.20000 |   3347.6100 |    43802.8600 |   13.08482
2012-12-28 00:00:00 |   13.19000 |   13.29000 |   13.01000 |   13.18000 |   4176.8800 |    54906.9000 |   13.14543
2012-12-29 00:00:00 |   13.18000 |   13.28000 |   13.11000 |   13.22000 |    274.7899 |     3632.4200 |   13.21890
2012-12-30 00:00:00 |   13.13000 |   13.29000 |   13.10000 |   13.20000 |   1020.8901 |    13510.9200 |   13.23445
2012-12-31 00:00:00 |   13.20000 |   13.29000 |   13.05000 |   13.24000 |   1641.7900 |    21619.4700 |   13.16823
2013-01-01 00:00:00 |   13.24000 |   13.24000 |   12.77000 |   13.22000 |   2116.9300 |    27536.4300 |   13.00772
2013-01-02 00:00:00 |   13.12000 |   13.19000 |   12.98000 |   13.09000 |   1840.8500 |    24114.0500 |   13.09941
2013-01-03 00:00:00 |   13.09000 |   13.26000 |   12.96000 |   13.19000 |   3320.9700 |    43609.2700 |   13.13149
2013-01-04 00:00:00 |   13.12000 |   13.24000 |   12.84000 |   13.19000 |   2700.2500 |    35364.4700 |   13.09674
2013-01-05 00:00:00 |   13.19000 |   13.19000 |   13.03000 |   13.15000 |   1463.5400 |    19221.2700 |   13.13341
2013-01-06 00:00:00 |   13.11000 |   13.15000 |   13.06000 |   13.15000 |    453.5601 |     5943.5200 |   13.10415
2013-01-07 00:00:00 |   13.10000 |   13.20000 |   13.04000 |   13.20000 |   3935.2500 |    51741.8100 |   13.14829
2013-01-08 00:00:00 |   13.20000 |   13.50000 |   13.05000 |   13.50000 |   6086.2800 |    81166.3100 |   13.33595
2013-01-09 00:00:00 |   13.51000 |   13.65000 |   13.18000 |   13.58000 |   4640.2700 |    62258.1000 |   13.41691
2013-01-10 00:00:00 |   13.67000 |   14.19000 |   13.50000 |   14.00000 |   3719.4500 |    51323.1200 |   13.79858
2013-01-11 00:00:00 |   14.00000 |   14.10000 |   13.85000 |   14.00000 |   2405.6300 |    33619.0200 |   13.97514
2013-01-12 00:00:00 |   14.02000 |   14.07000 |   13.84000 |   13.89000 |   2245.5600 |    31296.0300 |   13.93685
2013-01-13 00:00:00 |   13.94000 |   14.03000 |   13.54000 |   13.64000 |   1578.5100 |    21695.6500 |   13.74439
2013-01-14 00:00:00 |   13.65000 |   14.10000 |   13.50000 |   14.10000 |   4314.6000 |    60172.1000 |   13.94616
2013-01-15 00:00:00 |   14.10000 |   14.32000 |   13.88000 |   14.20000 |   4961.3800 |    70161.0900 |   14.14145
2013-01-16 00:00:00 |   14.15000 |   14.65000 |   14.01000 |   14.53000 |   5436.2300 |    78305.3600 |   14.40435
2013-01-17 00:00:00 |   14.53000 |   15.47000 |   14.45000 |   15.36000 |   5227.7600 |    78132.7200 |   14.94574
2013-01-18 00:00:00 |   15.34000 |   15.70000 |   15.17000 |   15.57000 |   6749.5300 |   104430.4100 |   15.47225
2013-01-19 00:00:00 |   15.52000 |   15.65000 |   15.32000 |   15.38000 |   1993.5400 |    30700.8000 |   15.40014
2013-01-20 00:00:00 |   15.48000 |   15.69000 |   15.38000 |   15.50000 |   1427.7700 |    22158.0600 |   15.51935
2013-01-21 00:00:00 |   15.62000 |   16.98000 |   15.45000 |   16.52000 |   5634.6300 |    91833.1500 |   16.29799
2013-01-22 00:00:00 |   16.53000 |   17.60000 |   16.45000 |   17.35000 |   3827.7600 |    65908.2100 |   17.21848
2013-01-23 00:00:00 |   17.50000 |   17.60000 |   16.86000 |   17.50000 |   4853.1600 |    83871.7700 |   17.28189
2013-01-24 00:00:00 |   17.50000 |   19.20000 |   16.00000 |   17.29000 |  14880.1700 |   269214.3800 |   18.09216
2013-01-25 00:00:00 |   17.15000 |   17.72000 |   16.12000 |   17.49000 |   5131.5600 |    87773.8000 |   17.10470
2013-01-26 00:00:00 |   17.30000 |   17.49000 |   16.67000 |   17.49000 |   2485.9000 |    42385.8900 |   17.05052
2013-01-27 00:00:00 |   17.49000 |   17.60000 |   17.08000 |   17.60000 |   2589.5700 |    45217.3700 |   17.46134
2013-01-28 00:00:00 |   17.60000 |   18.74000 |   17.48000 |   18.67000 |   5344.5200 |    96361.4600 |   18.02996
2013-01-29 00:00:00 |   18.60000 |   19.85000 |   18.53000 |   19.35000 |   4541.6400 |    87069.5700 |   19.17139
2013-01-30 00:00:00 |   19.46000 |   19.47000 |   18.85000 |   19.45000 |   2557.5100 |    48878.9500 |   19.11193
2013-01-31 00:00:00 |   19.45000 |   21.00000 |   19.27000 |   20.46000 |   5738.8600 |   115283.7200 |   20.08826
2013-02-01 00:00:00 |   20.30000 |   20.90000 |   20.04000 |   20.35000 |   3503.8300 |    72116.8500 |   20.58229
2013-02-02 00:00:00 |   20.35000 |   20.53000 |   19.50000 |   19.82000 |   4786.9800 |    94152.1700 |   19.66839
2013-02-03 00:00:00 |   19.76000 |   20.59000 |   19.57000 |   20.29000 |   2479.4200 |    50025.8400 |   20.17643
2013-02-04 00:00:00 |   20.55000 |   20.70000 |   19.90000 |   20.30000 |   4506.9500 |    92079.8200 |   20.43063
2013-02-05 00:00:00 |   20.30000 |   20.69000 |   20.08000 |   20.50000 |   3193.3100 |    65127.9800 |   20.39513
2013-02-06 00:00:00 |   20.56000 |   20.99000 |   20.33000 |   20.91000 |   3424.2600 |    71187.8600 |   20.78927
2013-02-07 00:00:00 |   20.91000 |   21.96000 |   20.90000 |   21.71000 |   6307.5800 |   134111.5200 |   21.26196
2013-02-08 00:00:00 |   21.95000 |   22.63000 |   21.81000 |   22.40000 |   2801.6700 |    62459.8500 |   22.29379
2013-02-09 00:00:00 |   22.40000 |   23.50000 |   22.24000 |   23.14000 |   2134.0800 |    48434.1300 |   22.69556
2013-02-10 00:00:00 |   23.46000 |   23.80000 |   22.85000 |   23.70000 |   2194.8100 |    51399.5500 |   23.41868
2013-02-11 00:00:00 |   23.74000 |   23.94000 |   23.16000 |   23.94000 |   2978.3500 |    70368.4000 |   23.62664
2013-02-12 00:00:00 |   23.94000 |   25.85000 |   23.87000 |   25.47000 |   8534.2300 |   212940.2800 |   24.95132
2013-02-13 00:00:00 |   25.33000 |   25.97000 |   25.00000 |   25.00000 |   3983.6400 |   101818.2600 |   25.55910
2013-02-14 00:00:00 |   25.00000 |   27.50000 |   22.42000 |   27.40000 |  12042.5000 |   304559.4400 |   25.29038
2013-02-15 00:00:00 |   27.40000 |   27.56000 |   26.72000 |   27.00000 |   3145.1400 |    85416.6800 |   27.15831
2013-02-16 00:00:00 |   27.43000 |   27.58000 |   26.71000 |   27.50000 |   2782.3900 |    75384.6200 |   27.09348
2013-02-17 00:00:00 |   27.36000 |   27.50000 |   25.25000 |   26.98000 |   7942.0000 |   208241.4400 |   26.22028
2013-02-18 00:00:00 |   26.81000 |   27.00000 |   26.29000 |   26.92000 |   3103.5400 |    82786.8000 |   26.67496
2013-02-19 00:00:00 |   26.92000 |   29.50000 |   26.70000 |   29.39000 |   9541.0500 |   269205.9200 |   28.21554
2013-02-20 00:00:00 |   29.39000 |   30.07000 |   29.21000 |   30.00000 |   3832.3900 |   113554.9500 |   29.63032
2013-02-21 00:00:00 |   30.00000 |   30.14000 |   29.60000 |   30.00000 |   3576.1100 |   106946.5800 |   29.90584
2013-02-22 00:00:00 |   29.96000 |   31.49000 |   29.90000 |   30.40000 |   6182.2000 |   188602.7100 |   30.50738
2013-02-23 00:00:00 |   30.37000 |   30.44000 |   27.67000 |   29.54000 |   3865.8500 |   112006.7500 |   28.97338
2013-02-24 00:00:00 |   29.55000 |   30.37000 |   29.08000 |   29.78000 |   1590.7800 |    47358.7900 |   29.77080
2013-02-25 00:00:00 |   29.79000 |   30.49000 |   29.78000 |   30.43000 |   1564.8499 |    47315.2400 |   30.23628
2013-02-26 00:00:00 |   30.43000 |   32.00000 |   29.85000 |   31.10000 |   5071.9000 |   156914.9100 |   30.93809
2013-02-27 00:00:00 |   31.01000 |   31.77000 |   30.45000 |   31.31000 |   3168.5400 |    98872.3700 |   31.20439
2013-02-28 00:00:00 |   31.31000 |   34.42000 |   31.31000 |   33.53000 |   6726.8700 |   222654.2900 |   33.09924
2013-03-01 00:00:00 |   33.53000 |   34.75000 |   33.25000 |   34.55000 |   3666.4300 |   125024.6200 |   34.09982
2013-03-02 00:00:00 |   34.55000 |   34.77000 |   33.60000 |   34.16000 |   2128.5700 |    72650.3600 |   34.13106
2013-03-03 00:00:00 |   34.29000 |   34.34000 |   33.91000 |   34.33000 |   1136.6299 |    38835.9500 |   34.16763
2013-03-04 00:00:00 |   34.33000 |   37.00000 |   34.24000 |   36.52000 |   6165.2400 |   218170.5100 |   35.38719
2013-03-05 00:00:00 |   36.56000 |   41.00000 |   36.53000 |   40.75000 |   6476.1900 |   255026.7700 |   39.37914
2013-03-06 00:00:00 |   40.66000 |   49.17000 |   40.66000 |   42.32000 |  10298.4400 |   477703.0300 |   46.38596
2013-03-07 00:00:00 |   42.31000 |   46.00000 |   33.00000 |   41.68000 |  16259.0600 |   656197.2700 |   40.35887
2013-03-08 00:00:00 |   41.68000 |   44.37000 |   40.56000 |   43.76000 |   4388.7600 |   187903.3100 |   42.81467
2013-03-09 00:00:00 |   43.77000 |   46.00000 |   42.00000 |   46.00000 |   3829.2200 |   169630.8200 |   44.29905
2013-03-10 00:00:00 |   45.76000 |   47.00000 |   45.00000 |   45.29000 |   1252.0999 |    57957.9900 |   46.28863
2013-03-11 00:00:00 |   45.97000 |   48.38000 |   45.60000 |   48.25000 |   3400.7901 |   160700.3900 |   47.25384
2013-03-12 00:00:00 |   48.15000 |   48.25000 |   36.00000 |   44.84000 |  11195.7000 |   484836.0900 |   43.30556
2013-03-13 00:00:00 |   44.29000 |   47.09000 |   44.20000 |   46.99000 |   3290.2300 |   152004.6600 |   46.19879
2013-03-14 00:00:00 |   46.99000 |   47.97000 |   46.80000 |   46.95000 |   3527.6900 |   167173.9300 |   47.38906
2013-03-15 00:00:00 |   46.95000 |   47.29000 |   46.90000 |   46.90000 |   1063.7600 |    50102.5200 |   47.09946
2013-03-16 00:00:00 |   46.93000 |   47.00000 |   46.58000 |   46.74000 |    909.7599 |    42583.4500 |   46.80735
2013-03-17 00:00:00 |   46.70000 |   47.24000 |   46.70000 |   47.24000 |   1102.9600 |    51827.6100 |   46.98957
2013-03-18 00:00:00 |   47.24000 |   51.10000 |   46.98000 |   50.35000 |   5924.1000 |   285215.3900 |   48.14493
2013-03-19 00:00:00 |   49.87000 |   60.00000 |   48.00000 |   59.41000 |   9303.9400 |   514314.6200 |   55.27923
2013-03-20 00:00:00 |   59.46000 |   67.99000 |   58.86000 |   64.20000 |   8546.0100 |   529201.1400 |   61.92377
2013-03-21 00:00:00 |   65.13000 |   76.91000 |   64.61000 |   72.23000 |   9864.5700 |   697134.3400 |   70.67052
2013-03-22 00:00:00 |   70.87000 |   74.47000 |   65.00000 |   69.90000 |   5462.7000 |   385986.7700 |   70.65861
2013-03-23 00:00:00 |   68.81000 |   72.00000 |   50.09000 |   63.90000 |  13092.9500 |   799580.9600 |   61.06958
2013-03-24 00:00:00 |   64.37000 |   71.00000 |   63.36000 |   70.22000 |   3627.6900 |   249504.6100 |   68.77782
2013-03-25 00:00:00 |   70.22000 |   80.00000 |   69.25000 |   75.11000 |   8198.2500 |   600261.1400 |   73.21820
2013-03-26 00:00:00 |   74.30000 |  100.00000 |   74.30000 |   79.81000 |   6748.6800 |   536804.5600 |   79.54216
2013-03-27 00:00:00 |   79.81000 |   89.99000 |   78.75000 |   89.30000 |   6073.0800 |   528292.7300 |   86.98926
2013-03-28 00:00:00 |   89.40000 |   97.00000 |   80.00000 |   88.52000 |   9823.4700 |   885159.1000 |   90.10656
2013-03-29 00:00:00 |   88.96000 |   94.00000 |   84.00000 |   90.00000 |   6658.4200 |   598347.5000 |   89.86329
2013-03-30 00:00:00 |   90.49000 |   95.00000 |   89.31000 |   92.11000 |   1799.5201 |   167125.8800 |   92.87247
2013-03-31 00:00:00 |   92.12000 |   96.15000 |   92.12000 |   96.15000 |   2003.8202 |   188706.6200 |   94.17343
2013-04-01 00:00:00 |   95.50000 |  106.50000 |   93.70000 |  104.70000 |   6540.7100 |   651512.7200 |   99.60887
2013-04-02 00:00:00 |  103.73000 |  116.00000 |  100.10000 |  116.00000 |   6441.0400 |   703416.0500 |  109.20846
2013-04-03 00:00:00 |  116.00000 |  158.41000 |  110.00000 |  133.78000 |  15003.9500 |  1942177.6800 |  129.44442
2013-04-04 00:00:00 |  133.87000 |  150.00000 |  119.00000 |  135.00000 |   7265.2700 |   962558.3500 |  132.48762
2013-04-05 00:00:00 |  134.67000 |  200.00000 |  127.09000 |  141.80000 |   7564.2799 |  1059570.0100 |  140.07546
2013-04-06 00:00:00 |  141.80000 |  150.03000 |  138.50000 |  141.00000 |   3504.2700 |   496447.0400 |  141.66918
2013-04-07 00:00:00 |  141.00000 |  165.10000 |  140.65000 |  164.97000 |   6737.2100 |  1031866.5800 |  153.15933
2013-04-08 00:00:00 |  164.97000 |  198.00000 |  162.00000 |  185.60000 |  13411.0600 |  2441789.8400 |  182.07284
2013-04-09 00:00:00 |  185.60000 |  235.29000 |  164.34000 |  229.00000 |  11211.7899 |  2408925.3300 |  214.85645
2013-04-10 00:00:00 |  228.94000 |  259.34000 |   70.00000 |  162.00000 |  20889.4700 |  3647719.8800 |  174.62003
2013-04-11 00:00:00 |  162.00000 |  179.00000 |   50.00000 |   83.40000 |  37205.8800 |  3955205.7700 |  106.30593
2013-04-12 00:00:00 |   81.02000 |  112.00000 |   45.00000 |  109.90000 |  29095.9100 |  2208419.0000 |   75.90136
2013-04-13 00:00:00 |  109.90000 |  119.00000 |   85.00000 |   91.64000 |  16830.8400 |  1708591.8100 |  101.51554
2013-04-14 00:00:00 |   90.44000 |   99.99000 |   81.94000 |   91.11000 |   5777.5700 |   549492.0600 |   95.10782
2013-04-15 00:00:00 |   91.79000 |   99.80000 |   60.00000 |   74.00000 |  19578.1300 |  1685980.1100 |   86.11548
2013-04-16 00:00:00 |   73.99000 |   82.00000 |   49.80000 |   68.09000 |  35706.5900 |  2335121.2500 |   65.39749
2013-04-17 00:00:00 |   67.85000 |  101.12000 |   60.00000 |   89.98000 |  30854.4200 |  2607701.5200 |   84.51630
2013-04-18 00:00:00 |   89.98000 |  111.23000 |   78.92000 |  109.30000 |  16527.4600 |  1599320.9600 |   96.76750
2013-04-19 00:00:00 |  109.30000 |  140.20000 |  100.00000 |  117.71000 |  25498.9500 |  3014004.7300 |  118.20113
2013-04-20 00:00:00 |  118.11000 |  129.79000 |  114.27000 |  126.55000 |   7474.8099 |   917496.7900 |  122.74517
2013-04-21 00:00:00 |  126.55000 |  129.00000 |  101.00000 |  118.81000 |  17188.0900 |  2014050.1700 |  117.17708
2013-04-22 00:00:00 |  118.91000 |  125.01000 |  116.00000 |  123.74000 |   6675.5500 |   806995.9600 |  120.88831
2013-04-23 00:00:00 |  123.73000 |  138.87000 |  121.12000 |  137.29000 |  13391.8700 |  1754207.7200 |  130.99050
2013-04-24 00:00:00 |  137.30000 |  161.00000 |  134.98000 |  149.00000 |  21232.8500 |  3132037.0000 |  147.50902
2013-04-25 00:00:00 |  150.00000 |  170.28000 |  123.20000 |  141.90000 |  16566.0900 |  2371208.9300 |  143.13631
2013-04-26 00:00:00 |  141.90000 |  142.53000 |  126.68000 |  137.30000 |  10688.9200 |  1434028.9500 |  134.16032
2013-04-27 00:00:00 |  137.30000 |  148.61000 |  125.76000 |  128.80000 |   6686.0800 |   880153.6300 |  131.63971
2013-04-28 00:00:00 |  128.80000 |  148.18000 |  121.57000 |  135.28000 |   5136.5300 |   687058.9300 |  133.75935
2013-04-29 00:00:00 |  135.31000 |  151.65000 |  123.96000 |  143.31000 |  10485.4600 |  1481409.0400 |  141.28222
2013-04-30 00:00:00 |  143.32000 |  144.99000 |  133.89000 |  139.88000 |   8465.3000 |  1177535.6100 |  139.10146
2013-05-01 00:00:00 |  139.87000 |  140.30000 |  104.90000 |  116.75000 |  21104.9000 |  2571869.9300 |  121.86127
2013-05-02 00:00:00 |  116.75000 |  127.24000 |   93.01000 |  106.81000 |  21725.1300 |  2337279.8400 |  107.58416
2013-05-03 00:00:00 |  107.02000 |  108.00000 |   81.50000 |   98.08000 |  26863.5600 |  2454817.0700 |   91.38093
2013-05-04 00:00:00 |   98.08000 |  115.64000 |   94.00000 |  112.62000 |  15910.1300 |  1680499.9900 |  105.62453
2013-05-05 00:00:00 |  112.89000 |  118.76000 |  106.50000 |  116.57000 |   9033.9401 |  1027108.5900 |  113.69442
2013-05-06 00:00:00 |  116.90000 |  123.97000 |  105.00000 |  112.71000 |  17251.5600 |  2019204.7300 |  117.04476
2013-05-07 00:00:00 |  112.67000 |  112.95000 |   98.77000 |  110.00000 |  14941.5500 |  1598932.9600 |  107.01252
2013-05-08 00:00:00 |  110.92000 |  116.29000 |  109.41000 |  113.16000 |   8261.6400 |   933648.9400 |  113.01012
2013-05-09 00:00:00 |  113.16000 |  113.95000 |  109.00000 |  111.96000 |   6725.7100 |   747542.3500 |  111.14698
2013-05-10 00:00:00 |  111.96000 |  119.98000 |  109.20000 |  117.90000 |  10480.1400 |  1210254.4200 |  115.48075
2013-05-11 00:00:00 |  117.90000 |  118.50000 |  112.95000 |  115.04000 |   4692.0999 |   541315.2300 |  115.36737
2013-05-12 00:00:00 |  115.58000 |  117.86000 |  113.00000 |  114.50000 |   3366.6999 |   386962.6300 |  114.93826
2013-05-13 00:00:00 |  115.05000 |  117.48000 |  113.55000 |  115.99000 |   3412.0399 |   396130.0600 |  116.09772
2013-05-14 00:00:00 |  115.98000 |  117.90000 |  103.50000 |  107.00000 |  12120.0100 |  1369310.4300 |  112.97932
2013-05-15 00:00:00 |  107.00000 |  113.00000 |  101.72000 |  108.95000 |  10914.5200 |  1187889.9400 |  108.83575
2013-05-16 00:00:00 |  108.96000 |  113.35000 |  108.35000 |  113.35000 |   7515.7600 |   834106.7600 |  110.98103
2013-05-17 00:00:00 |  113.36000 |  118.16000 |  112.82000 |  116.73000 |   9721.3600 |  1122824.6000 |  115.50077
2013-05-18 00:00:00 |  117.51000 |  118.55000 |  115.99000 |  118.49000 |   3906.2300 |   458947.0000 |  117.49103
2013-05-19 00:00:00 |  118.49000 |  118.98000 |  114.10000 |  116.38000 |   4800.3601 |   562576.3400 |  117.19461
2013-05-20 00:00:00 |  117.27000 |  118.94000 |  114.03000 |  116.55000 |   4541.3101 |   533212.7300 |  117.41386
2013-05-21 00:00:00 |  117.81000 |  118.56000 |  116.90000 |  117.50000 |   3656.2499 |   430370.5200 |  117.70818
2013-05-22 00:00:00 |  117.25000 |  119.48000 |  117.00000 |  119.11000 |   7275.6000 |   861702.6500 |  118.43733
2013-05-23 00:00:00 |  118.45000 |  123.90000 |  118.36000 |  123.84000 |  10212.8001 |  1235081.7800 |  120.93469
2013-05-24 00:00:00 |  123.84000 |  129.94000 |  122.52000 |  128.70000 |  13193.5800 |  1667171.4300 |  126.36232
2013-05-25 00:00:00 |  128.65000 |  129.73000 |  126.03000 |  128.97000 |   5146.7099 |   659629.1100 |  128.16520
2013-05-26 00:00:00 |  128.98000 |  130.29000 |  127.97000 |  129.50000 |   3916.0602 |   507344.0400 |  129.55471
2013-05-27 00:00:00 |  130.27000 |  130.60000 |  120.33000 |  126.25000 |   7413.8100 |   944067.4900 |  127.33905
2013-05-28 00:00:00 |  126.20000 |  127.11000 |  123.00000 |  125.92000 |   6072.7601 |   762645.7700 |  125.58470
2013-05-29 00:00:00 |  125.99000 |  130.40000 |  125.53000 |  130.35000 |   9946.8400 |  1276086.5700 |  128.29065
2013-05-30 00:00:00 |  130.01000 |  131.00000 |  124.90000 |  126.81000 |   9432.3600 |  1215580.3500 |  128.87340
2013-05-31 00:00:00 |  126.78000 |  129.87000 |  125.06000 |  127.91000 |   5633.9500 |   720534.7800 |  127.89158
2013-06-01 00:00:00 |  127.76000 |  128.86000 |  127.09000 |  128.77000 |   3406.4900 |   436510.0000 |  128.14070
2013-06-02 00:00:00 |  128.77000 |  128.80000 |  117.02000 |  123.00000 |  15138.1300 |  1845021.6600 |  121.87910
2013-06-03 00:00:00 |  123.35000 |  125.01000 |  117.00000 |  123.22000 |   8850.2900 |  1064544.6200 |  120.28359
2013-06-04 00:00:00 |  123.22000 |  123.66000 |  116.32000 |  120.57000 |   7975.8600 |   962931.1400 |  120.73070
2013-06-05 00:00:00 |  120.58000 |  122.74000 |  119.65000 |  121.20000 |   4733.0299 |   571825.8100 |  120.81601
2013-06-06 00:00:00 |  120.98000 |  121.33000 |  118.43000 |  118.78000 |   4936.9801 |   592802.3800 |  120.07388
2013-06-07 00:00:00 |  118.78000 |  119.16000 |  107.00000 |  110.18000 |  18261.4800 |  2063005.1200 |  112.97031
2013-06-08 00:00:00 |  110.17000 |  112.46000 |  108.44000 |  109.11000 |   5055.0100 |   554176.4600 |  109.62915
2013-06-09 00:00:00 |  109.11000 |  110.00000 |   90.00000 |  100.17000 |  30734.5000 |  2998512.8400 |   97.56179
2013-06-10 00:00:00 |  100.17000 |  107.90000 |   93.10000 |  104.22000 |  13536.5600 |  1380204.7300 |  101.96126
2013-06-11 00:00:00 |  104.21000 |  108.00000 |  102.97000 |  107.36000 |   5234.3500 |   556199.6700 |  106.25955
2013-06-12 00:00:00 |  107.35000 |  111.18000 |  105.01000 |  106.56000 |   7612.6200 |   823736.4900 |  108.20670
2013-06-13 00:00:00 |  106.10000 |  108.43000 |   95.00000 |  102.00000 |   8047.2800 |   832544.8700 |  103.45668
2013-06-14 00:00:00 |  101.86000 |  102.95000 |   95.00000 |   99.01000 |  10698.4100 |  1065910.0000 |   99.63256
2013-06-15 00:00:00 |   99.01000 |  105.00000 |   96.22000 |   99.42000 |   4243.4101 |   424828.5400 |  100.11489
2013-06-16 00:00:00 |   99.43000 |  101.11000 |   98.00000 |   99.37000 |   3089.7301 |   307992.6900 |   99.68272
2013-06-17 00:00:00 |   98.74000 |  101.47000 |   98.29000 |  100.00000 |   4785.7699 |   478802.7600 |  100.04717
2013-06-18 00:00:00 |  100.39000 |  108.18000 |   99.99000 |  104.50000 |  10874.7400 |  1140452.0900 |  104.87166
2013-06-19 00:00:00 |  104.49000 |  107.50000 |  102.00000 |  105.24000 |   5483.5399 |   577287.6700 |  105.27646
2013-06-20 00:00:00 |  105.24000 |  108.00000 |  102.47000 |  102.61000 |   9088.5300 |   962034.2000 |  105.85146
2013-06-21 00:00:00 |  103.00000 |  104.86000 |   90.00000 |  101.80000 |  12331.6600 |  1230642.1800 |   99.79534
2013-06-22 00:00:00 |  101.29000 |  103.00000 |   98.55000 |  100.00000 |   3350.3301 |   337220.7500 |  100.65299
2013-06-23 00:00:00 |  100.00000 |  101.45000 |   98.50000 |  100.41000 |   1977.3901 |   197763.9100 |  100.01259
2013-06-24 00:00:00 |  100.40000 |  102.30000 |   95.00000 |   99.47000 |   9702.6900 |   955431.2200 |   98.47076
2013-06-25 00:00:00 |   98.83000 |  101.00000 |   97.47000 |   97.87000 |   5294.0500 |   526380.4700 |   99.42869
2013-06-26 00:00:00 |   97.57000 |   99.98000 |   96.13000 |   98.77000 |   4940.4100 |   485879.3800 |   98.34799
2013-06-27 00:00:00 |   98.75000 |   98.76000 |   96.00000 |   96.31000 |   4937.4199 |   482170.1200 |   97.65629
2013-06-28 00:00:00 |   96.98000 |   97.45000 |   88.01000 |   89.96000 |  18557.5300 |  1703663.1900 |   91.80442
2013-06-29 00:00:00 |   89.20000 |   91.61000 |   86.20000 |   88.98000 |   4373.6200 |   391126.8700 |   89.42864
2013-06-30 00:00:00 |   88.83000 |   90.30000 |   88.01000 |   89.53000 |   2390.6702 |   213259.2700 |   89.20481
2013-07-01 00:00:00 |   89.41000 |   90.16000 |   80.94000 |   84.50000 |  20854.4700 |  1784030.1600 |   85.54666
2013-07-02 00:00:00 |   83.41000 |   88.50000 |   81.90000 |   88.00000 |  12666.3900 |  1091461.1800 |   86.16987
2013-07-03 00:00:00 |   88.04000 |   89.56000 |   75.11000 |   77.01000 |  20740.8900 |  1710179.1700 |   82.45447
2013-07-04 00:00:00 |   77.33000 |   83.90000 |   70.06000 |   79.40000 |  21957.4300 |  1691620.9600 |   77.04094
2013-07-05 00:00:00 |   79.40000 |   79.40000 |   63.26000 |   66.93000 |  32935.3700 |  2322214.8300 |   70.50824
2013-07-06 00:00:00 |   67.13000 |   72.88000 |   63.00000 |   66.34000 |  17245.9600 |  1159112.1800 |   67.21065
2013-07-07 00:00:00 |   66.34000 |   73.96000 |   64.50000 |   73.96000 |   6858.5200 |   469984.4700 |   68.52564
2013-07-08 00:00:00 |   73.97000 |   76.94000 |   70.10000 |   74.40000 |  18669.5800 |  1384339.3300 |   74.14946
2013-07-09 00:00:00 |   74.00000 |   76.01000 |   70.25000 |   75.01000 |  15909.0000 |  1169344.1900 |   73.50205
2013-07-10 00:00:00 |   75.00000 |   86.64000 |   74.81000 |   86.19000 |  27275.1800 |  2179299.9200 |   79.90048
2013-07-11 00:00:00 |   86.13000 |   89.96000 |   83.85000 |   87.13000 |  17311.0600 |  1492886.5000 |   86.23888
2013-07-12 00:00:00 |   87.81000 |  100.00000 |   86.60000 |   90.17000 |  32060.8300 |  2989656.8600 |   93.24952
2013-07-13 00:00:00 |   90.19000 |   92.04000 |   87.15000 |   91.67000 |   6004.5599 |   538042.6100 |   89.60567
2013-07-14 00:00:00 |   91.67000 |   93.00000 |   88.87000 |   90.03000 |   5202.9399 |   477764.6300 |   91.82590
2013-07-15 00:00:00 |   90.02000 |   95.00000 |   88.11000 |   93.78000 |  13030.6600 |  1214281.3700 |   93.18648
2013-07-16 00:00:00 |   93.76000 |   93.90000 |   89.09000 |   91.55000 |   9285.4700 |   855968.4700 |   92.18364
2013-07-17 00:00:00 |   91.61000 |   92.37000 |   89.00000 |   90.97000 |   7404.8700 |   673002.4700 |   90.88647
2013-07-18 00:00:00 |   90.96000 |   91.00000 |   77.00000 |   85.28000 |  21446.6700 |  1768889.1700 |   82.47850
2013-07-19 00:00:00 |   85.00000 |   88.00000 |   83.21000 |   86.51000 |   8689.9600 |   738754.7600 |   85.01245
2013-07-20 00:00:00 |   86.51000 |   87.07000 |   84.27000 |   85.04000 |   4451.4700 |   383279.8200 |   86.10185
2013-07-21 00:00:00 |   85.02000 |   86.99000 |   84.25000 |   85.93000 |   2907.8599 |   248381.1200 |   85.41715
2013-07-22 00:00:00 |   85.73000 |   87.08000 |   83.00000 |   85.60000 |   8294.0200 |   714113.8300 |   86.09984
2013-07-23 00:00:00 |   85.59000 |   88.88000 |   82.00000 |   86.98000 |  13038.5000 |  1117223.6800 |   85.68652
2013-07-24 00:00:00 |   86.88000 |   88.48000 |   85.73000 |   88.42000 |   9276.4200 |   811057.7200 |   87.43219
2013-07-25 00:00:00 |   88.42000 |   90.66000 |   87.08000 |   90.16000 |  10416.8800 |   930982.6300 |   89.37250
2013-07-26 00:00:00 |   90.10000 |   91.77000 |   88.56000 |   89.95000 |   6500.5800 |   587206.3800 |   90.33138
2013-07-27 00:00:00 |   89.97000 |   90.16000 |   87.80000 |   88.16000 |   3489.1500 |   309697.1400 |   88.76005
2013-07-28 00:00:00 |   88.16000 |   94.01000 |   87.90000 |   92.71000 |   7294.3500 |   666995.7500 |   91.44005
2013-07-29 00:00:00 |   92.72000 |   93.50000 |   90.54000 |   93.39000 |  10250.8400 |   950239.3500 |   92.69868
2013-07-30 00:00:00 |   93.45000 |   97.00000 |   92.70000 |   96.57000 |  11695.3700 |  1104665.0300 |   94.45319
2013-07-31 00:00:00 |   96.98000 |  101.00000 |   95.00000 |   98.28000 |  17025.3800 |  1678360.4400 |   98.57991
2013-08-01 00:00:00 |   97.77000 |   98.44000 |   95.15000 |   96.62000 |   7832.1600 |   760732.0700 |   97.12928
2013-08-02 00:00:00 |   96.63000 |   98.71000 |   93.03000 |   95.85000 |  15553.0700 |  1501708.3500 |   96.55382
2013-08-03 00:00:00 |   95.82000 |   97.00000 |   93.98000 |   95.55000 |   4499.9501 |   430566.2900 |   95.68246
2013-08-04 00:00:00 |   95.54000 |   96.61000 |   95.50000 |   96.38000 |   3019.6701 |   290561.4800 |   96.22292
2013-08-05 00:00:00 |   96.38000 |   98.92000 |   96.00000 |   97.81000 |  11003.4100 |  1073769.1000 |   97.58512
2013-08-06 00:00:00 |   97.88000 |   98.98000 |   97.07000 |   97.69000 |   9248.6100 |   908586.6200 |   98.24034
2013-08-07 00:00:00 |   97.70000 |   98.32000 |   95.50000 |   97.09000 |   7127.8601 |   693217.2300 |   97.25461
2013-08-08 00:00:00 |   97.09000 |   97.14000 |   91.11000 |   94.27000 |  14017.0300 |  1325286.0900 |   94.54828
2013-08-09 00:00:00 |   94.26000 |   95.75000 |   90.00000 |   92.27000 |  12311.2400 |  1143557.3000 |   92.88726
2013-08-10 00:00:00 |   92.72000 |   94.25000 |   92.14000 |   93.51000 |   3115.4600 |   290393.2700 |   93.21040
2013-08-11 00:00:00 |   93.51000 |   94.58000 |   93.12000 |   94.09000 |   1863.5502 |   174827.3600 |   93.81414
2013-08-12 00:00:00 |   94.00000 |   96.18000 |   93.31000 |   95.35000 |   7203.7300 |   679474.9900 |   94.32266
2013-08-13 00:00:00 |   95.37000 |   98.19000 |   94.24000 |   98.15000 |  12840.2900 |  1239041.4700 |   96.49638
2013-08-14 00:00:00 |   97.75000 |  101.00000 |   97.03000 |   99.19000 |  17997.7200 |  1783880.8300 |   99.11705
2013-08-15 00:00:00 |   99.19000 |  100.01000 |   96.68000 |   98.08000 |   9533.3199 |   940033.7200 |   98.60507
2013-08-16 00:00:00 |   98.09000 |   99.00000 |   96.50000 |   98.25000 |   9306.1100 |   911378.0100 |   97.93329
2013-08-17 00:00:00 |   98.26000 |   99.82000 |   97.48000 |   99.71000 |   5533.5700 |   546813.6000 |   98.81751
2013-08-18 00:00:00 |   99.71000 |   99.99000 |   98.41000 |   99.30000 |   2757.6101 |   273310.6800 |   99.11143
2013-08-19 00:00:00 |   99.32000 |  105.16000 |   99.00000 |  102.85000 |  20223.5100 |  2065412.2700 |  102.12927
2013-08-20 00:00:00 |  102.85000 |  104.88000 |  100.38000 |  104.87000 |  11512.5500 |  1193373.7100 |  103.65850
2013-08-21 00:00:00 |  104.87000 |  114.00000 |  104.56000 |  110.43000 |  23925.7200 |  2587111.5100 |  108.13098
2013-08-22 00:00:00 |  111.52000 |  113.02000 |  107.98000 |  109.12000 |  12231.9300 |  1361634.1700 |  111.31802
2013-08-23 00:00:00 |  109.12000 |  109.90000 |  104.20000 |  107.65000 |   9469.6801 |  1020971.5000 |  107.81478
2013-08-24 00:00:00 |  107.91000 |  110.33000 |  106.64000 |  109.15000 |   4332.6901 |   470201.7900 |  108.52421
2013-08-25 00:00:00 |  109.15000 |  113.28000 |  109.15000 |  113.12000 |   9343.1600 |  1042214.4200 |  111.54839
2013-08-26 00:00:00 |  113.12000 |  113.30000 |  110.27000 |  111.90000 |  10842.8000 |  1215561.2600 |  112.10769
2013-08-27 00:00:00 |  111.85000 |  118.93000 |  111.76000 |  117.75000 |  18924.7400 |  2210936.6200 |  116.82785
2013-08-28 00:00:00 |  117.74000 |  119.63000 |  117.04000 |  117.91000 |  10195.7300 |  1208109.8000 |  118.49174
2013-08-29 00:00:00 |  117.91000 |  120.00000 |  117.00000 |  118.50000 |   9789.3401 |  1161548.0400 |  118.65438
2013-08-30 00:00:00 |  118.91000 |  126.14000 |  118.04000 |  124.86000 |  17374.3600 |  2133543.0000 |  122.79837
2013-08-31 00:00:00 |  124.86000 |  134.95000 |  124.80000 |  128.00000 |  19981.3400 |  2581915.0400 |  129.21631
2013-09-01 00:00:00 |  127.90000 |  132.09000 |  126.79000 |  130.66000 |   8021.5601 |  1043482.2900 |  130.08471
2013-09-02 00:00:00 |  130.65000 |  132.00000 |  128.52000 |  130.15000 |   8939.4000 |  1167225.4400 |  130.57089
2013-09-03 00:00:00 |  129.40000 |  131.00000 |  127.00000 |  129.18000 |  11994.5799 |  1552522.5200 |  129.43534
2013-09-04 00:00:00 |  129.20000 |  129.94000 |  115.21000 |  122.81000 |  18821.0500 |  2340303.3300 |  124.34499
2013-09-05 00:00:00 |  121.65000 |  127.50000 |  116.07000 |  122.50000 |  19236.8300 |  2346207.0500 |  121.96433
2013-09-06 00:00:00 |  122.00000 |  124.54000 |  115.21000 |  117.67000 |  19391.2100 |  2335197.8600 |  120.42559
2013-09-07 00:00:00 |  116.56000 |  122.16000 |  115.50000 |  119.93000 |   9677.0000 |  1149614.7300 |  118.79867
2013-09-08 00:00:00 |  119.91000 |  120.94000 |  116.00000 |  118.34000 |   5458.6899 |   646449.3200 |  118.42573
2013-09-09 00:00:00 |  118.37000 |  124.13000 |  115.00000 |  121.68000 |  21345.7300 |  2549732.4600 |  119.44930
2013-09-10 00:00:00 |  121.68000 |  124.26000 |  120.80000 |  122.07000 |  11319.8900 |  1390108.0900 |  122.80226
2013-09-11 00:00:00 |  122.08000 |  127.72000 |  118.00000 |  127.55000 |  18550.2100 |  2279418.6600 |  122.87832
2013-09-12 00:00:00 |  127.54000 |  128.50000 |  123.10000 |  126.38000 |  13856.2100 |  1758477.1400 |  126.90896
2013-09-13 00:00:00 |  126.38000 |  128.79000 |  125.05000 |  127.71000 |   9309.9500 |  1188163.7400 |  127.62300
2013-09-14 00:00:00 |  127.71000 |  128.00000 |  123.05000 |  124.49000 |   8711.8600 |  1091621.4500 |  125.30291
2013-09-15 00:00:00 |  124.49000 |  126.25000 |  123.00000 |  125.36000 |   5360.8799 |   668057.1200 |  124.61706
2013-09-16 00:00:00 |  125.36000 |  126.71000 |  124.03000 |  126.27000 |   7602.3500 |   956623.3800 |  125.83259
2013-09-17 00:00:00 |  126.28000 |  127.69000 |  125.47000 |  126.92000 |   8852.6100 |  1122508.4000 |  126.79971
2013-09-18 00:00:00 |  126.92000 |  128.00000 |  124.20000 |  127.00000 |  13495.7100 |  1717516.5100 |  127.26389
2013-09-19 00:00:00 |  127.00000 |  127.95000 |  123.02000 |  124.18000 |  10236.2500 |  1284383.5400 |  125.47403
2013-09-20 00:00:00 |  124.17000 |  126.02000 |  121.16000 |  122.91000 |  10505.0800 |  1300731.8900 |  123.81932
2013-09-21 00:00:00 |  122.92000 |  124.10000 |  121.70000 |  123.39000 |   4154.1900 |   511630.1700 |  123.16003
2013-09-22 00:00:00 |  123.38000 |  123.50000 |  122.35000 |  123.27000 |   2882.0899 |   354432.2800 |  122.97752
2013-09-23 00:00:00 |  123.27000 |  123.99000 |  121.54000 |  122.63000 |   7736.9300 |   952118.1500 |  123.06149
2013-09-24 00:00:00 |  122.81000 |  124.01000 |  121.77000 |  123.86000 |  10183.1699 |  1251562.3100 |  122.90498
2013-09-25 00:00:00 |  123.75000 |  125.00000 |  123.23000 |  123.25000 |   8053.1800 |  1001020.1800 |  124.30123
2013-09-26 00:00:00 |  123.32000 |  124.90000 |  123.00000 |  124.84000 |   7784.8400 |   966665.0000 |  124.17275
2013-09-27 00:00:00 |  124.85000 |  126.96000 |  124.35000 |  126.95000 |  12117.3201 |  1525024.1600 |  125.85490
2013-09-28 00:00:00 |  126.95000 |  127.00000 |  124.01000 |  126.54000 |   6320.2599 |   797901.7600 |  126.24509
2013-09-29 00:00:00 |  126.50000 |  128.80000 |  126.08000 |  127.01000 |   6745.3901 |   859516.0200 |  127.42273
2013-09-30 00:00:00 |  127.00000 |  127.53000 |  122.77000 |  126.25000 |  11530.5200 |  1452542.5500 |  125.97372
2013-10-01 00:00:00 |  126.25000 |  127.93000 |  125.54000 |  127.33000 |   7513.8299 |   955656.5300 |  127.18634
2013-10-02 00:00:00 |  127.31000 |  127.80000 |   85.00000 |  103.85000 |  60639.3900 |  6648985.9900 |  109.64797
2013-10-03 00:00:00 |  103.85000 |  118.79000 |  102.00000 |  117.63000 |  26112.7600 |  2880250.9900 |  110.30052
2013-10-04 00:00:00 |  117.62000 |  122.98000 |  116.48000 |  121.94000 |  13194.5800 |  1592026.8600 |  120.65764
2013-10-05 00:00:00 |  121.94000 |  122.29000 |  121.11000 |  121.20000 |   2942.6398 |   357487.4300 |  121.48528
2013-10-06 00:00:00 |  121.25000 |  122.49000 |  121.13000 |  122.49000 |   3926.3401 |   478718.0000 |  121.92474
2013-10-07 00:00:00 |  122.49000 |  124.49000 |  120.11000 |  123.50000 |  11885.1300 |  1461029.4200 |  122.92919
2013-10-08 00:00:00 |  123.50000 |  125.17000 |  122.17000 |  124.13000 |  13183.3700 |  1633356.5100 |  123.89522
2013-10-09 00:00:00 |  124.50000 |  127.99000 |  122.30000 |  125.90000 |  18933.7600 |  2371894.5900 |  125.27330
2013-10-10 00:00:00 |  125.79000 |  126.80000 |  124.90000 |  126.80000 |  11382.1500 |  1432857.8700 |  125.88640
2013-10-11 00:00:00 |  126.80000 |  127.42000 |  125.93000 |  127.38000 |   7866.7000 |   996941.1900 |  126.72928
2013-10-12 00:00:00 |  127.38000 |  128.00000 |  126.01000 |  127.98000 |   7571.2700 |   964578.8200 |  127.39987
2013-10-13 00:00:00 |  127.58000 |  133.00000 |  127.57000 |  132.82000 |  12574.1500 |  1635271.3000 |  130.05025
2013-10-14 00:00:00 |  132.83000 |  138.22000 |  132.00000 |  135.42000 |  21256.2800 |  2875362.9300 |  135.27122
2013-10-15 00:00:00 |  135.43000 |  147.39000 |  134.09000 |  142.76000 |  22232.0800 |  3088042.7300 |  138.90031
2013-10-16 00:00:00 |  142.75000 |  147.00000 |  137.38000 |  137.56000 |  26332.9000 |  3755375.3900 |  142.61154
2013-10-17 00:00:00 |  137.54000 |  145.00000 |  135.00000 |  143.94000 |  16767.0500 |  2377733.4400 |  141.80989
2013-10-18 00:00:00 |  143.94000 |  154.69000 |  143.23000 |  152.89000 |  23007.2300 |  3412142.6000 |  148.30741
2013-10-19 00:00:00 |  152.89000 |  172.00000 |  152.44000 |  166.00000 |  37966.9800 |  6198648.2700 |  163.26419
2013-10-20 00:00:00 |  166.00000 |  166.60000 |  162.54000 |  166.59000 |   5667.3501 |   936151.9000 |  165.18335
2013-10-21 00:00:00 |  166.60000 |  181.93000 |  166.05000 |  180.13000 |  33107.7200 |  5817807.4500 |  175.72359
2013-10-22 00:00:00 |  180.15000 |  196.27000 |  179.00000 |  189.75000 |  41865.0700 |  7918494.2500 |  189.14322
2013-10-23 00:00:00 |  189.74000 |  203.96000 |  185.00000 |  203.96000 |  24326.0100 |  4773924.0400 |  196.24772
2013-10-24 00:00:00 |  203.94000 |  206.60000 |  156.20000 |  193.87000 |  55593.9300 | 10335518.3200 |  185.91091
2013-10-25 00:00:00 |  194.00000 |  194.00000 |  167.67000 |  186.60000 |  32779.5400 |  5880692.2800 |  179.40131
2013-10-26 00:00:00 |  187.50000 |  190.00000 |  177.00000 |  179.56000 |   9644.3199 |  1756970.5300 |  182.17672
2013-10-27 00:00:00 |  180.39000 |  195.00000 |  179.50000 |  194.00000 |  10095.5700 |  1905642.7600 |  188.76029
2013-10-28 00:00:00 |  194.99000 |  197.50000 |  190.80000 |  196.62000 |  12248.6599 |  2386611.4200 |  194.84674
2013-10-29 00:00:00 |  196.62000 |  205.00000 |  195.32000 |  204.69000 |  16744.5100 |  3351774.6500 |  200.17156
2013-10-30 00:00:00 |  204.00000 |  206.00000 |  195.00000 |  197.54000 |  25494.1500 |  5125567.0100 |  201.04875
2013-10-31 00:00:00 |  197.58000 |  203.75000 |  195.10000 |  203.54000 |  13741.4900 |  2753814.5200 |  200.40145
2013-11-01 00:00:00 |  203.54000 |  203.54000 |  200.23000 |  202.15000 |   4962.8099 |  1005501.8900 |  202.60738
2013-11-02 00:00:00 |  202.14000 |  205.15000 |  201.20000 |  204.86000 |   6600.0999 |  1347852.0100 |  204.21691
2013-11-03 00:00:00 |  204.86000 |  210.00000 |  203.51000 |  210.00000 |  11227.9601 |  2318517.9700 |  206.49503
2013-11-04 00:00:00 |  210.00000 |  230.40000 |  207.22000 |  226.83000 |  28261.7900 |  6231108.0100 |  220.47818
2013-11-05 00:00:00 |  227.29000 |  250.79000 |  226.00000 |  242.90000 |  42583.7000 | 10150722.3900 |  238.37108
2013-11-06 00:00:00 |  242.90000 |  265.00000 |  241.11000 |  263.24000 |  40026.7100 | 10223187.0300 |  255.40913
2013-11-07 00:00:00 |  263.24000 |  297.80000 |  263.24000 |  291.00000 |  49703.8500 | 14082029.3500 |  283.31868
2013-11-08 00:00:00 |  291.00000 |  334.45000 |  288.81000 |  334.00000 |  40186.1600 | 12776887.1000 |  317.94247
2013-11-09 00:00:00 |  333.90000 |  363.65000 |  298.95000 |  341.24000 |  44361.2100 | 15025763.0800 |  338.71400
2013-11-10 00:00:00 |  341.24000 |  341.24000 |  265.01000 |  323.00000 |  67237.4100 | 20149735.5600 |  299.68042
2013-11-11 00:00:00 |  323.00000 |  349.90000 |  310.10000 |  343.91000 |  26943.3800 |  9015515.2300 |  334.60966
2013-11-12 00:00:00 |  343.63000 |  357.00000 |  340.01000 |  354.96000 |  19748.2801 |  6921644.4300 |  350.49353
2013-11-13 00:00:00 |  354.94000 |  399.89000 |  354.94000 |  393.50000 |  38689.8000 | 14659881.4900 |  378.90817
2013-11-14 00:00:00 |  393.50000 |  421.97000 |  381.00000 |  416.95000 |  31638.4800 | 12964568.3400 |  409.77216
2013-11-15 00:00:00 |  416.88000 |  431.36000 |  390.00000 |  412.00000 |  32323.2101 | 13499273.2300 |  417.63405
2013-11-16 00:00:00 |  412.07000 |  447.47000 |  406.92000 |  434.53000 |  17983.4601 |  7793030.6100 |  433.34434
2013-11-17 00:00:00 |  434.53000 |  480.00000 |  434.53000 |  477.38000 |  25991.6000 | 12023172.9200 |  462.57918
2013-11-18 00:00:00 |  478.10000 |  669.55000 |  471.23000 |  669.01000 |  57089.0800 | 31381658.8500 |  549.69635
2013-11-19 00:00:00 |  669.00000 |  755.00000 |  378.00000 |  536.01000 |  71560.9500 | 42781180.4600 |  597.82857
2013-11-20 00:00:00 |  536.01000 |  619.00000 |  440.00000 |  599.00000 |  57711.5100 | 31281411.6800 |  542.03073
2013-11-21 00:00:00 |  600.00000 |  730.00000 |  580.37000 |  720.00000 |  30720.7300 | 20465236.2200 |  666.17024
2013-11-22 00:00:00 |  720.00000 |  799.80000 |  683.20000 |  795.00000 |  25125.1299 | 18684196.0200 |  743.64575
2013-11-23 00:00:00 |  794.00000 |  874.81000 |  785.00000 |  829.15000 |  20338.8601 | 16939266.4400 |  832.85230
2013-11-24 00:00:00 |  829.15000 |  842.78000 |  747.00000 |  800.05000 |  20130.6898 | 16005407.9100 |  795.07499
2013-11-25 00:00:00 |  800.01000 |  838.20000 |  770.10000 |  817.88000 |  23042.0498 | 18613262.5800 |  807.79543
2013-11-26 00:00:00 |  811.95000 |  919.00000 |  801.00000 |  916.30000 |  29793.0299 | 25303731.2800 |  849.31715
2013-11-27 00:00:00 |  915.01000 |  969.00000 |  879.99000 |  963.98000 |  30325.5300 | 28417752.6400 |  937.09006
2013-11-28 00:00:00 |  963.98000 | 1050.18000 |  931.00000 | 1012.98000 |  36898.5901 | 36845640.4800 |  998.56500
2013-11-29 00:00:00 | 1012.00000 | 1141.00000 |  988.22000 | 1131.99000 |  21873.3100 | 23302931.9900 | 1065.35920
2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1080.00000 | 1119.52000 |  12907.5596 | 14615036.9200 | 1132.28506
2013-12-01 00:00:00 | 1119.52000 | 1123.11000 |  795.60000 |  955.00000 |  61544.3800 | 58200765.2600 |  945.67149
2013-12-02 00:00:00 |  955.00000 | 1057.00000 |  925.16000 | 1047.47000 |  31516.7301 | 31532295.8100 | 1000.49389
2013-12-03 00:00:00 | 1037.11000 | 1088.00000 | 1000.00000 | 1055.00000 |  12567.5900 | 13203131.1000 | 1050.56985
2013-12-04 00:00:00 | 1055.00000 | 1153.27000 | 1052.10000 | 1132.01000 |  14433.5102 | 16043748.4700 | 1111.56249
2013-12-05 00:00:00 | 1135.00000 | 1138.58000 |  848.42000 | 1023.87000 |  55262.6600 | 53884378.3200 |  975.05944
2013-12-06 00:00:00 | 1020.51000 | 1033.13000 |  796.73000 |  814.91000 |  52688.6600 | 47122565.4500 |  894.35878
2013-12-07 00:00:00 |  809.72000 |  844.00000 |  542.38000 |  693.30000 |  79852.4200 | 56441847.0900 |  706.82701
2013-12-08 00:00:00 |  693.30000 |  797.00000 |  651.00000 |  787.00000 |  27465.0800 | 20123346.8000 |  732.68845
2013-12-09 00:00:00 |  787.00000 |  899.99000 |  766.66000 |  899.90000 |  28510.0400 | 24732146.8900 |  867.48903
2013-12-10 00:00:00 |  899.91000 |  989.60000 |  895.01000 |  979.23000 |  22694.6799 | 21368342.5600 |  941.55735
2013-12-11 00:00:00 |  979.07000 |  988.00000 |  804.00000 |  879.04000 |  31708.3801 | 28233929.4500 |  890.42484
2013-12-12 00:00:00 |  879.04000 |  898.90000 |  832.01000 |  871.22000 |  13973.5201 | 12057068.0900 |  862.85117
2013-12-13 00:00:00 |  871.22000 |  920.42000 |  850.00000 |  885.98000 |  14766.9501 | 13039090.3900 |  882.99143
2013-12-14 00:00:00 |  888.47000 |  895.00000 |  841.01000 |  850.78000 |   7426.5497 |  6389855.3600 |  860.40701
2013-12-15 00:00:00 |  850.78000 |  869.98000 |  803.51000 |  862.00000 |  11638.0003 |  9757006.6500 |  838.37484
2013-12-16 00:00:00 |  861.98000 |  864.00000 |  651.34000 |  691.00000 |  58806.7000 | 42965517.3100 |  730.62283
2013-12-17 00:00:00 |  690.50000 |  750.00000 |  612.51000 |  673.62000 |  43034.0300 | 29259655.7800 |  679.91903
2013-12-18 00:00:00 |  675.00000 |  680.70000 |  382.21000 |  520.00000 | 137070.1800 | 72340781.1200 |  527.76454
2013-12-19 00:00:00 |  520.00000 |  700.00000 |  492.91000 |  685.00000 |  56734.1100 | 35307986.6000 |  622.34142
2013-12-20 00:00:00 |  685.10000 |  719.97000 |  570.00000 |  610.00000 |  40959.7400 | 26720103.7000 |  652.35042
2013-12-21 00:00:00 |  610.00000 |  648.88000 |  550.00000 |  595.03000 |  19218.1700 | 11533044.7800 |  600.11150
2013-12-22 00:00:00 |  595.07000 |  690.00000 |  575.61000 |  612.66000 |  17673.2302 | 11228765.4400 |  635.35445
2013-12-23 00:00:00 |  612.66000 |  665.00000 |  607.77000 |  654.76000 |  13100.1599 |  8341248.2300 |  636.72873
2013-12-24 00:00:00 |  654.76000 |  668.80000 |  628.11000 |  652.99000 |  12795.8002 |  8297360.8400 |  648.44408
2013-12-25 00:00:00 |  653.57000 |  681.24000 |  636.99000 |  679.01000 |   6653.0098 |  4396958.7000 |  660.89768
2013-12-26 00:00:00 |  679.01000 |  764.32000 |  677.57000 |  747.00000 |  28028.6401 | 20282421.9200 |  723.63204
2013-12-27 00:00:00 |  747.83000 |  762.10000 |  702.26000 |  721.08000 |  16261.6601 | 11826312.7300 |  727.25126
2013-12-28 00:00:00 |  723.98000 |  736.01000 |  682.22000 |  715.00000 |  13385.1899 |  9603991.1300 |  717.50877
2013-12-29 00:00:00 |  715.00000 |  732.00000 |  703.45000 |  728.00000 |   8121.3103 |  5826581.6900 |  717.44355
2013-12-30 00:00:00 |  728.01000 |  740.00000 |  722.81000 |  736.51000 |   6600.2401 |  4845439.2500 |  734.13076
2013-12-31 00:00:00 |  736.51000 |  739.00000 |  709.00000 |  732.00000 |   7919.3203 |  5763630.7300 |  727.79361
2014-01-01 00:00:00 |  732.00000 |  757.99000 |  729.01000 |  754.90000 |   7907.6404 |  5894781.5700 |  745.45393
2014-01-02 00:00:00 |  751.88000 |  798.70000 |  742.50000 |  784.19000 |  15134.1699 | 11633164.7400 |  768.66883
2014-01-03 00:00:00 |  784.19000 |  818.99000 |  767.62000 |  809.40000 |  14860.2598 | 11866892.7400 |  798.56563
2014-01-04 00:00:00 |  808.24000 |  830.00000 |  790.20000 |  828.79000 |  10990.1398 |  8946715.8100 |  814.06752
2014-01-05 00:00:00 |  828.79000 |  948.00000 |  826.07000 |  905.00000 |  24075.9502 | 21230765.7600 |  881.82463
2014-01-06 00:00:00 |  905.00000 |  995.00000 |  876.00000 |  919.24000 |  25886.9102 | 24246321.6800 |  936.62479
2014-01-07 00:00:00 |  915.80000 |  943.00000 |  785.00000 |  785.00000 |  34063.5201 | 29225267.9600 |  857.96382
2014-01-08 00:00:00 |  785.00000 |  849.79000 |  765.00000 |  823.45000 |  26315.7601 | 21306391.4200 |  809.64378
2014-01-09 00:00:00 |  823.94000 |  848.00000 |  779.78000 |  824.76000 |  25302.2399 | 20628555.6500 |  815.28575
2014-01-10 00:00:00 |  825.50000 |  861.40000 |  799.41000 |  852.61000 |  12846.1597 | 10655064.1600 |  829.43575
2014-01-11 00:00:00 |  851.63000 |  909.96000 |  849.51000 |  896.59000 |  16130.9198 | 14243532.4000 |  882.99568
2014-01-12 00:00:00 |  895.00000 |  905.00000 |  826.46000 |  844.05000 |  12189.1800 | 10461247.1900 |  858.24044
2014-01-13 00:00:00 |  844.04000 |  844.05000 |  783.11000 |  823.00000 |  19366.3902 | 15778072.0300 |  814.71415
2014-01-14 00:00:00 |  823.99000 |  837.00000 |  800.00000 |  815.99000 |   9729.5398 |  7987929.4900 |  820.99767
2014-01-15 00:00:00 |  815.99000 |  850.26000 |  805.18000 |  841.14000 |  12267.7700 | 10276214.3200 |  837.65952
2014-01-16 00:00:00 |  841.14000 |  849.00000 |  810.01000 |  814.40000 |   8215.4497 |  6803847.5000 |  828.17712
2014-01-17 00:00:00 |  814.40000 |  821.00000 |  765.00000 |  797.20000 |  17114.9399 | 13611629.5000 |  795.30688
2014-01-18 00:00:00 |  796.97000 |  817.12000 |  796.00000 |  810.00000 |   5486.8398 |  4434018.8100 |  808.11887
2014-01-19 00:00:00 |  810.00000 |  842.07000 |  791.01000 |  842.07000 |   8418.0096 |  6914603.1900 |  821.40595
2014-01-20 00:00:00 |  841.50000 |  845.00000 |  815.00000 |  826.02000 |   6968.1600 |  5790539.5100 |  830.99979
2014-01-21 00:00:00 |  826.02000 |  834.50000 |  814.00000 |  824.89000 |   7669.6005 |  6301148.4800 |  821.57454
2014-01-22 00:00:00 |  824.88000 |  824.99000 |  801.00000 |  819.20000 |   8309.0898 |  6765579.6200 |  814.23835
2014-01-23 00:00:00 |  819.20000 |  823.28000 |  801.10000 |  812.00000 |   7395.0098 |  6000294.6600 |  811.39780
2014-01-24 00:00:00 |  810.95000 |  811.74000 |  767.02000 |  780.00000 |  15775.2000 | 12410344.0700 |  786.69964
2014-01-25 00:00:00 |  780.00000 |  817.00000 |  773.40000 |  806.80000 |   8705.5602 |  6936521.8900 |  796.79213
2014-01-26 00:00:00 |  806.81000 |  834.00000 |  795.01000 |  814.75000 |   9704.1398 |  7950475.9500 |  819.28704
2014-01-27 00:00:00 |  814.67000 |  823.00000 |  725.00000 |  751.95000 |  25194.2400 | 19561840.5800 |  776.44099
2014-01-28 00:00:00 |  750.95000 |  812.93000 |  740.01000 |  788.00000 |  20042.8198 | 15664564.8600 |  781.55494
2014-01-29 00:00:00 |  785.51000 |  804.95000 |  781.99000 |  794.21000 |   7044.5197 |  5597907.3600 |  794.64713
2014-01-30 00:00:00 |  794.21000 |  812.44000 |  770.70000 |  799.99000 |  13125.5498 | 10431886.6100 |  794.77711
2014-01-31 00:00:00 |  799.99000 |  809.98000 |  791.00000 |  803.00000 |   7728.1604 |  6196005.7200 |  801.74393
2014-02-01 00:00:00 |  803.00000 |  827.38000 |  802.59000 |  813.23000 |   8296.0601 |  6763704.5400 |  815.29117
2014-02-02 00:00:00 |  813.23000 |  825.21000 |  810.23000 |  814.99000 |   4075.6792 |  3334786.5800 |  818.21615
2014-02-03 00:00:00 |  814.94000 |  815.00000 |  800.50000 |  808.50000 |   4931.8305 |  3987645.2500 |  808.55278
2014-02-04 00:00:00 |  806.99000 |  812.98000 |  796.83000 |  802.99000 |   7592.0003 |  6098292.8400 |  803.25245
2014-02-05 00:00:00 |  802.00000 |  810.00000 |  775.00000 |  782.33000 |   8479.4996 |  6751169.9300 |  796.17551
2014-02-06 00:00:00 |  780.01000 |  803.00000 |  752.00000 |  763.99000 |  20652.6099 | 16004090.7400 |  774.91856
2014-02-07 00:00:00 |  764.00000 |  766.45000 |  619.00000 |  705.01000 |  66362.2600 | 46625607.8900 |  702.59222
2014-02-08 00:00:00 |  705.01000 |  723.00000 |  662.01000 |  680.49000 |  13501.1198 |  9358103.9700 |  693.13539
2014-02-09 00:00:00 |  680.49000 |  755.42000 |  666.21000 |  687.37000 |  15061.9301 | 10550327.7900 |  700.46320
2014-02-10 00:00:00 |  688.00000 |  713.00000 |  530.00000 |  687.81000 |  71860.5400 | 45893362.7000 |  638.64483
2014-02-11 00:00:00 |  688.34000 |  720.00000 |  631.00000 |  675.10000 |  40062.4400 | 26975988.8300 |  673.34862
2014-02-12 00:00:00 |  677.00000 |  685.19000 |  631.58000 |  651.99000 |  15511.7900 | 10224606.4600 |  659.15065
2014-02-13 00:00:00 |  650.04000 |  660.00000 |  601.54000 |  604.11000 |  28145.8100 | 17781615.8200 |  631.76778
2014-02-14 00:00:00 |  609.40000 |  712.90000 |  538.01000 |  669.00000 |  68378.1500 | 42633219.9900 |  623.49186
2014-02-15 00:00:00 |  670.34000 |  673.17000 |  628.88000 |  655.83000 |  20762.6399 | 13502488.2300 |  650.32618
2014-02-16 00:00:00 |  655.83000 |  670.00000 |  590.01000 |  621.00000 |  26397.5699 | 16510289.0300 |  625.44731
2014-02-17 00:00:00 |  621.00000 |  664.99000 |  610.00000 |  633.66000 |  19902.4399 | 12681178.7500 |  637.16704
2014-02-18 00:00:00 |  633.66000 |  650.00000 |  609.99000 |  627.70000 |  14833.9398 |  9305110.2000 |  627.28515
2014-02-19 00:00:00 |  627.70000 |  636.00000 |  617.00000 |  623.01000 |  11128.4800 |  6976436.5200 |  626.89932
2014-02-20 00:00:00 |  623.01000 |  631.00000 |  560.90000 |  561.86000 |  34966.6999 | 20678092.1200 |  591.36528
2014-02-21 00:00:00 |  561.86000 |  589.00000 |  530.01000 |  581.35000 |  29612.9399 | 16665769.5700 |  562.78673
2014-02-22 00:00:00 |  581.35000 |  619.88000 |  562.15000 |  610.88000 |  18076.0899 | 10727909.8700 |  593.48620
2014-02-23 00:00:00 |  610.77000 |  646.00000 |  599.78000 |  610.09000 |  20868.1500 | 12931776.2300 |  619.68963
2014-02-24 00:00:00 |  609.90000 |  629.00000 |  514.02000 |  535.49000 |  51840.8100 | 29300894.7000 |  565.20904
2014-02-25 00:00:00 |  535.49000 |  545.80000 |  400.00000 |  535.00000 | 115761.9900 | 55642025.4500 |  480.65885
2014-02-26 00:00:00 |  534.34000 |  610.00000 |  530.00000 |  585.24000 |  49110.9000 | 28306168.0700 |  576.37242
2014-02-27 00:00:00 |  585.24000 |  599.99000 |  571.22000 |  583.00000 |  17048.0699 | 10002403.1100 |  586.71763
2014-02-28 00:00:00 |  584.70000 |  591.39000 |  541.00000 |  551.89000 |  22634.3199 | 12774750.4000 |  564.39736
2014-03-01 00:00:00 |  551.80000 |  576.00000 |  535.00000 |  567.48000 |  14303.9401 |  7964319.5700 |  556.79201
2014-03-02 00:00:00 |  567.46000 |  570.99000 |  553.00000 |  566.24000 |   6437.3999 |  3620383.3400 |  562.39839
2014-03-03 00:00:00 |  565.38000 |  710.00000 |  562.02000 |  677.69000 |  64914.8200 | 41032096.4900 |  632.09135
2014-03-04 00:00:00 |  677.69000 |  702.24000 |  633.64000 |  673.00000 |  28031.3200 | 19083495.9100 |  680.79191
2014-03-05 00:00:00 |  673.27000 |  679.97000 |  651.90000 |  669.99000 |  12719.6099 |  8460673.8600 |  665.16772
2014-03-06 00:00:00 |  669.00000 |  675.71000 |  650.00000 |  669.57000 |  10404.7001 |  6899577.4200 |  663.12122
2014-03-07 00:00:00 |  669.57000 |  670.00000 |  613.45000 |  632.79000 |  21449.4299 | 13634040.5900 |  635.63650
2014-03-08 00:00:00 |  632.79000 |  639.79000 |  604.50000 |  620.00000 |   9699.0197 |  5993946.6900 |  617.99510
2014-03-09 00:00:00 |  620.02000 |  653.00000 |  613.03000 |  640.00000 |   9121.4702 |  5813863.5800 |  637.38229
2014-03-10 00:00:00 |  638.40000 |  646.59000 |  609.00000 |  629.39000 |  13350.3199 |  8379172.3400 |  627.63832
2014-03-11 00:00:00 |  628.02000 |  644.44000 |  614.17000 |  632.10000 |   9166.6201 |  5753906.2700 |  627.70205
2014-03-12 00:00:00 |  631.72000 |  656.95000 |  628.80000 |  634.95000 |  12741.3600 |  8167080.2700 |  640.98968
2014-03-13 00:00:00 |  634.95000 |  650.00000 |  632.00000 |  641.01000 |   6728.1500 |  4331849.6200 |  643.83964
2014-03-14 00:00:00 |  641.02000 |  645.00000 |  625.29000 |  630.42000 |   8676.8299 |  5501965.3800 |  634.09856
2014-03-15 00:00:00 |  630.99000 |  639.88000 |  625.32000 |  637.24000 |   2202.2194 |  1394529.1800 |  633.23807
2014-03-16 00:00:00 |  637.58000 |  639.39000 |  629.02000 |  634.99000 |   3296.5092 |  2088127.1500 |  633.43586
2014-03-17 00:00:00 |  634.99000 |  634.99000 |  619.46000 |  621.11000 |   9165.0897 |  5724111.7400 |  624.55600
2014-03-18 00:00:00 |  622.97000 |  624.17000 |  591.13000 |  612.00000 |  14907.8002 |  9101120.4300 |  610.49386
2014-03-19 00:00:00 |  613.84000 |  623.95000 |  605.11000 |  611.20000 |   7079.9204 |  4340869.4100 |  613.12405
2014-03-20 00:00:00 |  610.01000 |  611.30000 |  578.66000 |  587.98000 |  10906.6699 |  6470916.2700 |  593.29899
2014-03-21 00:00:00 |  585.60000 |  607.88000 |  556.00000 |  570.00000 |  22418.1701 | 12984926.7600 |  579.21439
2014-03-22 00:00:00 |  569.99000 |  571.99000 |  541.00000 |  565.31000 |  13614.3001 |  7585366.3900 |  557.16169
2014-03-23 00:00:00 |  564.31000 |  569.48000 |  556.74000 |  561.00000 |   6098.7497 |  3436140.2000 |  563.41715
2014-03-24 00:00:00 |  558.22000 |  592.60000 |  547.00000 |  585.99000 |  13674.0599 |  7795968.8100 |  570.12832
2014-03-25 00:00:00 |  585.90000 |  587.48000 |  568.86000 |  583.77000 |   8107.3798 |  4681178.6600 |  577.39723
2014-03-26 00:00:00 |  583.77000 |  592.00000 |  565.00000 |  581.49000 |  10310.3597 |  5986251.8300 |  580.60552
2014-03-27 00:00:00 |  581.48000 |  581.59000 |  466.10000 |  475.00000 |  49205.9600 | 25830547.0400 |  524.94753
2014-03-28 00:00:00 |  475.00000 |  532.00000 |  468.30000 |  502.01000 |  34960.0600 | 17558323.5800 |  502.23952
2014-03-29 00:00:00 |  502.01000 |  508.00000 |  486.97000 |  491.99000 |   7446.5599 |  3710682.7500 |  498.30832
2014-03-30 00:00:00 |  491.99000 |  492.00000 |  436.00000 |  460.00000 |  31437.0501 | 14453335.7400 |  459.75483
2014-03-31 00:00:00 |  460.00000 |  486.70000 |  438.00000 |  454.83000 |  20986.6500 |  9549170.2600 |  455.01165
2014-04-01 00:00:00 |  454.81000 |  509.98000 |  452.04000 |  478.98000 |  22904.8101 | 10993489.2000 |  479.96422
2014-04-02 00:00:00 |  478.98000 |  494.98000 |  430.00000 |  439.00000 |  34478.6700 | 15752852.5400 |  456.88690
2014-04-03 00:00:00 |  438.90000 |  465.00000 |  416.11000 |  451.03000 |  26944.9800 | 11800596.2000 |  437.95157
2014-04-04 00:00:00 |  451.03000 |  459.50000 |  430.77000 |  452.20000 |  15699.3099 |  6978736.0600 |  444.52502
2014-04-05 00:00:00 |  450.00000 |  464.80000 |  441.25000 |  464.80000 |   6467.3197 |  2927853.0000 |  452.71506
2014-04-06 00:00:00 |  464.80000 |  465.00000 |  450.20000 |  456.27000 |   5283.8497 |  2412744.0900 |  456.62618
2014-04-07 00:00:00 |  459.97000 |  464.19000 |  446.00000 |  447.11000 |   7419.2500 |  3362333.8000 |  453.19052
2014-04-08 00:00:00 |  447.11000 |  459.80000 |  446.24000 |  453.57000 |   5844.4198 |  2646631.0500 |  452.84753
2014-04-09 00:00:00 |  453.57000 |  457.30000 |  438.08000 |  441.69000 |   8006.6001 |  3574642.0800 |  446.46192
2014-04-10 00:00:00 |  441.69000 |  442.46000 |  357.57000 |  363.12000 |  49713.8400 | 19832155.0400 |  398.92624
2014-04-11 00:00:00 |  363.10000 |  432.22000 |  339.79000 |  423.00000 |  42124.7500 | 16522551.3400 |  392.22907
2014-04-12 00:00:00 |  423.00000 |  439.50000 |  413.72000 |  423.42000 |  10809.0501 |  4621987.2100 |  427.60346
2014-04-13 00:00:00 |  424.91000 |  427.75000 |  397.16000 |  416.30000 |  11017.8799 |  4521279.7200 |  410.35841
2014-04-14 00:00:00 |  416.29000 |  475.00000 |  408.00000 |  458.50000 |  33640.6700 | 15126755.0100 |  449.65677
2014-04-15 00:00:00 |  459.99000 |  528.75000 |  453.16000 |  521.00000 |  32622.0800 | 16174102.2000 |  495.80230
2014-04-16 00:00:00 |  523.10000 |  548.00000 |  494.02000 |  530.00000 |  30710.4700 | 15977435.8100 |  520.26022
2014-04-17 00:00:00 |  529.26000 |  533.80000 |  481.63000 |  500.09000 |  20052.6999 | 10067997.3900 |  502.07690
2014-04-18 00:00:00 |  500.09000 |  506.97000 |  470.00000 |  483.11000 |  11142.8399 |  5393877.8200 |  484.06671
2014-04-19 00:00:00 |  482.10000 |  507.43000 |  472.81000 |  503.80000 |  10268.7299 |  5061530.2700 |  492.90714
2014-04-20 00:00:00 |  505.18000 |  516.53000 |  493.00000 |  500.00000 |   5798.5797 |  2925535.4800 |  504.52622
2014-04-21 00:00:00 |  501.07000 |  515.00000 |  490.00000 |  496.74000 |   8377.0601 |  4201115.8200 |  501.50241
2014-04-22 00:00:00 |  497.98000 |  504.90000 |  485.20000 |  490.00000 |   8521.4699 |  4210266.5900 |  494.07751
2014-04-23 00:00:00 |  490.00000 |  495.20000 |  484.61000 |  492.00000 |   5696.0103 |  2788385.9800 |  489.53317
2014-04-24 00:00:00 |  491.94000 |  505.00000 |  480.00000 |  502.20000 |   7952.7699 |  3899468.1800 |  490.32830
2014-04-25 00:00:00 |  502.15000 |  503.99000 |  438.05000 |  466.52000 |  33416.9600 | 15460069.4700 |  462.64141
2014-04-26 00:00:00 |  466.71000 |  470.96000 |  451.07000 |  459.00000 |   8812.1200 |  4048732.5500 |  459.45045
2014-04-27 00:00:00 |  459.22000 |  461.97000 |  429.95000 |  430.00000 |   9312.3502 |  4154641.0900 |  446.14313
2014-04-28 00:00:00 |  430.00000 |  452.16000 |  424.00000 |  442.90000 |  18282.9899 |  8014470.8600 |  438.35669
2014-04-29 00:00:00 |  440.41000 |  454.47000 |  432.02000 |  448.00000 |  13844.6401 |  6143866.6100 |  443.77222
2014-04-30 00:00:00 |  448.00000 |  453.99000 |  433.08000 |  448.85000 |  10757.3600 |  4781743.8700 |  444.50905
2014-05-01 00:00:00 |  449.00000 |  465.88000 |  447.97000 |  460.97000 |   9556.0402 |  4381968.5700 |  458.55485
2014-05-02 00:00:00 |  460.97000 |  462.99000 |  444.51000 |  454.50000 |   8269.8901 |  3731060.9000 |  451.16209
2014-05-03 00:00:00 |  452.00000 |  454.50000 |  431.00000 |  439.00000 |   7431.6298 |  3271086.4600 |  440.15734
2014-05-04 00:00:00 |  439.00000 |  442.83000 |  429.55000 |  438.04000 |   5154.4097 |  2245293.4500 |  435.60632
2014-05-05 00:00:00 |  435.88000 |  445.00000 |  425.00000 |  433.00000 |   8188.0803 |  3547855.0700 |  433.29510
2014-05-06 00:00:00 |  431.64000 |  434.00000 |  420.27000 |  428.01000 |   8041.2002 |  3439331.0000 |  427.71364
2014-05-07 00:00:00 |  429.00000 |  452.00000 |  425.67000 |  440.00000 |  13248.3501 |  5842712.4700 |  441.01435
2014-05-08 00:00:00 |  441.47000 |  450.08000 |  437.61000 |  437.69000 |   6326.6498 |  2807814.1800 |  443.80743
2014-05-09 00:00:00 |  439.60000 |  457.08000 |  437.71000 |  452.37000 |   8282.1101 |  3721491.3800 |  449.34097
2014-05-10 00:00:00 |  452.78000 |  459.24000 |  449.79000 |  455.39000 |   4130.3896 |  1874935.7800 |  453.93678
2014-05-11 00:00:00 |  457.70000 |  458.20000 |  429.60000 |  440.00000 |   8863.6898 |  3907261.4300 |  440.81658
2014-05-12 00:00:00 |  437.67000 |  443.77000 |  431.56000 |  442.50000 |   4582.4398 |  2014521.5700 |  439.61769
2014-05-13 00:00:00 |  442.48000 |  442.75000 |  430.61000 |  439.12000 |   5969.6697 |  2609916.2100 |  437.19608
2014-05-14 00:00:00 |  439.12000 |  449.96000 |  438.36000 |  446.00000 |   6398.9903 |  2843100.3300 |  444.30452
2014-05-15 00:00:00 |  444.07000 |  452.67000 |  444.02000 |  446.00000 |   5496.4796 |  2468497.8200 |  449.10524
2014-05-16 00:00:00 |  446.27000 |  452.41000 |  444.50000 |  447.31000 |   3667.0803 |  1645722.3000 |  448.78272
2014-05-17 00:00:00 |  447.55000 |  451.48000 |  445.01000 |  449.06000 |   2295.0703 |  1029089.9500 |  448.39147
2014-05-18 00:00:00 |  449.07000 |  451.43000 |  444.52000 |  446.91000 |   2498.7402 |  1118014.2300 |  447.43116
2014-05-19 00:00:00 |  446.91000 |  450.00000 |  441.44000 |  448.34000 |   4723.4902 |  2108151.9300 |  446.31233
2014-05-20 00:00:00 |  448.34000 |  500.00000 |  447.14000 |  489.00000 |  28210.0900 | 13413583.2700 |  475.48885
2014-05-21 00:00:00 |  489.00000 |  499.10000 |  487.11000 |  493.98000 |   7111.8998 |  3521575.2600 |  495.16660
2014-05-22 00:00:00 |  493.98000 |  530.00000 |  492.65000 |  529.99000 |  17439.0299 |  8967638.2600 |  514.22804
2014-05-23 00:00:00 |  529.99000 |  547.10000 |  518.55000 |  523.77000 |  19619.5601 | 10432749.9200 |  531.75249
2014-05-24 00:00:00 |  523.75000 |  529.06000 |  515.40000 |  528.44000 |   5528.5198 |  2885491.0900 |  521.92832
2014-05-25 00:00:00 |  528.44000 |  586.34000 |  527.09000 |  573.90000 |  19782.5999 | 11183034.3800 |  565.29649
2014-05-26 00:00:00 |  573.50000 |  593.48000 |  565.58000 |  581.88000 |  11633.7201 |  6770738.1800 |  581.99253
2014-05-27 00:00:00 |  581.87000 |  595.00000 |  550.22000 |  572.70000 |  19805.2600 | 11368641.0600 |  574.02130
2014-05-28 00:00:00 |  572.70000 |  582.26000 |  563.45000 |  580.66000 |   8980.5501 |  5153230.7300 |  573.82128
2014-05-29 00:00:00 |  580.66000 |  582.10000 |  560.05000 |  572.37000 |   8110.3200 |  4614613.0600 |  568.98039
2014-05-30 00:00:00 |  572.37000 |  629.40000 |  568.56000 |  621.00000 |  22502.9399 | 13552065.0900 |  602.23532
2014-05-31 00:00:00 |  621.00000 |  628.50000 |  611.00000 |  627.80000 |   9696.7100 |  6023688.8300 |  621.20955
2014-06-01 00:00:00 |  627.80000 |  683.26000 |  618.53000 |  630.99000 |  24149.9799 | 15612394.4300 |  646.47650
2014-06-02 00:00:00 |  630.99000 |  678.00000 |  613.03000 |  661.22000 |  20087.2801 | 12978482.9800 |  646.10454
2014-06-03 00:00:00 |  662.00000 |  680.99000 |  649.61000 |  670.14000 |  13572.8100 |  9062433.5900 |  667.69030
2014-06-04 00:00:00 |  668.90000 |  673.61000 |  621.86000 |  640.59000 |  17375.5701 | 11142498.9200 |  641.27386
2014-06-05 00:00:00 |  640.55000 |  669.63000 |  639.69000 |  661.48000 |  10724.8099 |  7046930.5300 |  657.06811
2014-06-06 00:00:00 |  661.46000 |  662.13000 |  647.16000 |  647.16000 |   6452.1796 |  4225827.3800 |  654.94572
2014-06-07 00:00:00 |  647.16000 |  657.13000 |  635.88000 |  657.13000 |   5749.3005 |  3728907.2600 |  648.58451
2014-06-08 00:00:00 |  657.13000 |  661.11000 |  651.70000 |  658.00000 |   2600.8499 |  1706780.4300 |  656.23950
2014-06-09 00:00:00 |  658.00000 |  659.00000 |  639.93000 |  648.83000 |   6798.2696 |  4402870.8800 |  647.64582
2014-06-10 00:00:00 |  648.83000 |  657.41000 |  642.45000 |  648.55000 |   5909.5902 |  3841597.4100 |  650.06156
2014-06-11 00:00:00 |  648.55000 |  652.39000 |  615.00000 |  620.50000 |  10429.6200 |  6612170.5300 |  633.98000
2014-06-12 00:00:00 |  623.81000 |  630.36000 |  550.00000 |  569.10000 |  24822.4901 | 14657034.5300 |  590.47398
2014-06-13 00:00:00 |  569.98000 |  611.99000 |  563.00000 |  592.00000 |  18670.6100 | 10963548.1500 |  587.20889
2014-06-14 00:00:00 |  592.00000 |  593.53000 |  538.38000 |  566.58000 |  16567.9699 |  9272570.6100 |  559.66848
2014-06-15 00:00:00 |  566.58000 |  593.00000 |  552.11000 |  588.55000 |   8807.7000 |  5032106.1300 |  571.33033
2014-06-16 00:00:00 |  592.00000 |  610.00000 |  582.01000 |  586.91000 |  10767.8302 |  6448460.3300 |  598.86349
2014-06-17 00:00:00 |  587.00000 |  610.20000 |  580.00000 |  606.48000 |   6588.3096 |  3940835.7200 |  598.15582
2014-06-18 00:00:00 |  606.48000 |  616.00000 |  599.90000 |  607.00000 |   6744.8998 |  4103312.6900 |  608.35784
2014-06-19 00:00:00 |  607.99000 |  609.98000 |  590.00000 |  593.40000 |   4638.1396 |  2792378.8300 |  602.04717
2014-06-20 00:00:00 |  593.41000 |  598.68000 |  580.51000 |  588.02000 |   6709.9798 |  3960213.0900 |  590.19747
2014-06-21 00:00:00 |  590.00000 |  594.99000 |  580.00000 |  591.29000 |   2949.1895 |  1734352.0100 |  588.07751
2014-06-22 00:00:00 |  591.33000 |  605.05000 |  587.82000 |  600.34000 |   3856.9898 |  2310872.8200 |  599.13894
2014-06-23 00:00:00 |  600.34000 |  601.00000 |  580.46000 |  588.22000 |   5295.9399 |  3112948.4700 |  587.79906
2014-06-24 00:00:00 |  588.22000 |  588.25000 |  572.10000 |  572.62000 |   6502.1496 |  3788579.1000 |  582.66563
2014-06-25 00:00:00 |  574.00000 |  579.70000 |  554.45000 |  560.40000 |   8893.4597 |  5020766.1700 |  564.54589
2014-06-26 00:00:00 |  560.40000 |  580.11000 |  557.20000 |  579.99000 |   4674.8805 |  2661521.1900 |  569.32390
2014-06-27 00:00:00 |  580.09000 |  600.00000 |  574.00000 |  599.99000 |   9183.3299 |  5376272.4700 |  585.43824
2014-06-28 00:00:00 |  599.99000 |  604.21000 |  589.56000 |  589.56000 |   3084.6892 |  1841609.1100 |  597.01609
2014-06-29 00:00:00 |  591.46000 |  601.79000 |  589.56000 |  599.89000 |   1593.3299 |   949974.6000 |  596.21966
2014-06-30 00:00:00 |  599.86000 |  647.09000 |  595.51000 |  641.11000 |  15516.1301 |  9701645.3500 |  625.26192
2014-07-01 00:00:00 |  640.00000 |  658.88000 |  638.00000 |  638.25000 |   9497.7399 |  6160879.3300 |  648.66794
2014-07-02 00:00:00 |  638.25000 |  658.75000 |  638.00000 |  650.50000 |   5305.5500 |  3446380.8100 |  649.58030
2014-07-03 00:00:00 |  650.49000 |  652.79000 |  638.79000 |  645.99000 |   4969.9096 |  3209550.9800 |  645.79666
2014-07-04 00:00:00 |  648.48000 |  650.48000 |  616.30000 |  629.00000 |   8739.0500 |  5528579.7200 |  632.62938
2014-07-05 00:00:00 |  628.81000 |  632.97000 |  623.23000 |  630.00000 |   1830.5807 |  1152281.2300 |  629.46212
2014-07-06 00:00:00 |  630.90000 |  639.00000 |  622.86000 |  630.57000 |   3334.9398 |  2107677.8200 |  631.99877
2014-07-07 00:00:00 |  633.87000 |  636.00000 |  612.90000 |  622.09000 |   7109.0804 |  4431332.5000 |  623.33414
2014-07-08 00:00:00 |  622.09000 |  626.22000 |  616.89000 |  623.98000 |   2675.1698 |  1663418.6800 |  621.79928
2014-07-09 00:00:00 |  623.98000 |  626.88000 |  618.71000 |  621.97000 |   2303.7607 |  1434673.2300 |  622.75271
2014-07-10 00:00:00 |  621.96000 |  623.93000 |  607.90000 |  616.87000 |   6335.7099 |  3899937.6700 |  615.54865
2014-07-11 00:00:00 |  616.87000 |  635.00000 |  613.46000 |  635.00000 |   6094.5297 |  3817169.7400 |  626.32720
2014-07-12 00:00:00 |  634.99000 |  642.57000 |  628.70000 |  638.10000 |   3794.2607 |  2412482.5800 |  635.82415
2014-07-13 00:00:00 |  637.90000 |  638.73000 |  626.09000 |  630.88000 |   4158.7901 |  2634221.1700 |  633.41047
2014-07-14 00:00:00 |  630.88000 |  632.00000 |  616.84000 |  621.17000 |   3827.4201 |  2383643.9500 |  622.78085
2014-07-15 00:00:00 |  621.15000 |  626.25000 |  616.09000 |  622.90000 |   3535.7497 |  2198983.6900 |  621.92854
2014-07-16 00:00:00 |  622.90000 |  625.00000 |  610.01000 |  616.86000 |   5348.9306 |  3300210.9500 |  616.98519
2014-07-17 00:00:00 |  617.39000 |  629.00000 |  610.00000 |  622.20000 |   4902.1396 |  3035783.4500 |  619.27723
2014-07-18 00:00:00 |  626.30000 |  632.96000 |  618.46000 |  632.60000 |   5026.3400 |  3145783.5100 |  625.85968
2014-07-19 00:00:00 |  632.59000 |  632.60000 |  625.00000 |  628.63000 |   1923.5898 |  1209417.1300 |  628.72924
2014-07-20 00:00:00 |  630.00000 |  630.00000 |  620.00000 |  627.00000 |   1467.5912 |   915913.3100 |  624.09292
2014-07-21 00:00:00 |  626.98000 |  628.00000 |  615.00000 |  622.73000 |   3959.6593 |  2453744.0000 |  619.68564
2014-07-22 00:00:00 |  622.63000 |  624.99000 |  618.26000 |  618.26000 |   3364.0996 |  2094110.3700 |  622.48763
2014-07-23 00:00:00 |  619.99000 |  623.00000 |  615.51000 |  621.00000 |   4040.7404 |  2506562.4100 |  620.32256
2014-07-24 00:00:00 |  620.95000 |  621.99000 |  591.12000 |  601.66000 |  10241.0102 |  6198107.0400 |  605.22418
2014-07-25 00:00:00 |  603.96000 |  609.65000 |  592.97000 |  602.93000 |   4843.7795 |  2907216.7600 |  600.19593
2014-07-26 00:00:00 |  602.93000 |  603.00000 |  590.00000 |  596.23000 |   3607.9802 |  2144841.3800 |  594.47149
2014-07-27 00:00:00 |  596.23000 |  602.83000 |  589.00000 |  590.30000 |   3792.7896 |  2258634.4900 |  595.50746
2014-07-28 00:00:00 |  592.61000 |  596.00000 |  570.50000 |  586.53000 |  10539.9302 |  6135233.3000 |  582.09430
2014-07-29 00:00:00 |  589.88000 |  591.95000 |  578.00000 |  585.95000 |   4084.1103 |  2380636.7100 |  582.90216
2014-07-30 00:00:00 |  585.93000 |  586.00000 |  557.12000 |  563.84000 |  10498.7400 |  5994579.0500 |  570.98081
2014-07-31 00:00:00 |  563.83000 |  590.00000 |  555.90000 |  582.04000 |   9383.4102 |  5410699.0000 |  576.62394
2014-08-01 00:00:00 |  583.54000 |  607.20000 |  581.77000 |  598.20000 |  11939.5899 |  7112161.7300 |  595.67889
2014-08-02 00:00:00 |  597.84000 |  599.09000 |  584.95000 |  589.59000 |   3529.7196 |  2088279.2900 |  591.62753
2014-08-03 00:00:00 |  589.60000 |  591.00000 |  578.21000 |  588.91000 |   2802.9195 |  1636449.6600 |  583.83755
2014-08-04 00:00:00 |  588.96000 |  595.70000 |  581.80000 |  588.50000 |   5259.6294 |  3093635.0200 |  588.18498
2014-08-05 00:00:00 |  588.50000 |  589.00000 |  578.25000 |  581.76000 |   6905.3502 |  4019064.8500 |  582.02188
2014-08-06 00:00:00 |  581.75000 |  586.36000 |  576.44000 |  581.16000 |   7580.2300 |  4409726.8100 |  581.74050
2014-08-07 00:00:00 |  581.16000 |  591.90000 |  579.00000 |  585.84000 |   4436.0305 |  2597668.9400 |  585.58410
2014-08-08 00:00:00 |  585.84000 |  595.00000 |  584.00000 |  588.02000 |   4367.0597 |  2577603.2900 |  590.23771
2014-08-09 00:00:00 |  588.99000 |  591.35000 |  585.21000 |  587.97000 |   1626.6311 |   955797.1600 |  587.59307
2014-08-10 00:00:00 |  589.82000 |  597.00000 |  586.00000 |  590.96000 |   3211.0892 |  1899217.6000 |  591.45588
2014-08-11 00:00:00 |  590.98000 |  590.99000 |  571.00000 |  573.98000 |   6086.6003 |  3529093.6600 |  579.81360
2014-08-12 00:00:00 |  574.55000 |  574.59000 |  561.90000 |  566.69000 |   6463.7996 |  3671990.5300 |  568.08545
2014-08-13 00:00:00 |  569.39000 |  572.00000 |  524.55000 |  548.81000 |  25509.1001 | 13894654.1100 |  544.69401
2014-08-14 00:00:00 |  549.85000 |  551.86000 |  497.00000 |  507.99000 |  25826.7200 | 13325281.4600 |  515.94943
2014-08-15 00:00:00 |  507.99000 |  521.79000 |  481.55000 |  500.25000 |  16594.5901 |  8310479.6800 |  500.79451
2014-08-16 00:00:00 |  502.48000 |  529.80000 |  485.00000 |  521.97000 |  12657.9200 |  6409465.8000 |  506.36011
2014-08-17 00:00:00 |  523.47000 |  524.80000 |  485.39000 |  496.86000 |  10314.4898 |  5174328.7100 |  501.65629
2014-08-18 00:00:00 |  498.00000 |  510.00000 |  442.00000 |  475.22000 |  28851.0299 | 13562442.4300 |  470.08521
2014-08-19 00:00:00 |  474.74000 |  493.98000 |  453.01000 |  491.98000 |  17807.0601 |  8544405.4100 |  479.83246
2014-08-20 00:00:00 |  491.98000 |  527.01000 |  466.00000 |  516.39000 |  19220.0801 |  9590674.7400 |  498.99244
2014-08-21 00:00:00 |  516.39000 |  534.14000 |  510.00000 |  519.28000 |  14187.3001 |  7396159.4100 |  521.32255
2014-08-22 00:00:00 |  519.29000 |  528.00000 |  500.01000 |  514.65000 |  15393.0499 |  7918280.9000 |  514.40624
2014-08-23 00:00:00 |  514.65000 |  514.69000 |  487.00000 |  497.00000 |   8432.2803 |  4222668.9300 |  500.77426
2014-08-24 00:00:00 |  496.96000 |  515.95000 |  495.02000 |  507.85000 |   5765.3602 |  2911002.8300 |  504.91257
2014-08-25 00:00:00 |  507.84000 |  508.46000 |  496.79000 |  503.82000 |   5773.9198 |  2902768.5600 |  502.73794
2014-08-26 00:00:00 |  503.74000 |  516.00000 |  502.27000 |  512.18000 |   6716.1603 |  3422247.4900 |  509.55417
2014-08-27 00:00:00 |  514.40000 |  523.09000 |  510.00000 |  511.87000 |   7791.9599 |  4021494.0500 |  516.10816
2014-08-28 00:00:00 |  511.87000 |  514.98000 |  505.93000 |  506.00000 |   7119.0201 |  3631916.4000 |  510.17083
2014-08-29 00:00:00 |  506.94000 |  514.98000 |  501.25000 |  509.30000 |   7246.6103 |  3681889.8200 |  508.08442
2014-08-30 00:00:00 |  509.30000 |  509.42000 |  498.13000 |  500.85000 |   4403.4002 |  2214785.4100 |  502.97164
2014-08-31 00:00:00 |  501.49000 |  504.75000 |  473.33000 |  479.04000 |  11289.8399 |  5492151.2100 |  486.46847
2014-09-01 00:00:00 |  479.01000 |  490.00000 |  472.01000 |  474.54000 |   9091.8700 |  4362828.5000 |  479.86041
2014-09-02 00:00:00 |  475.89000 |  484.61000 |  470.42000 |  474.50000 |   7333.5103 |  3501415.2200 |  477.45419
2014-09-03 00:00:00 |  474.50000 |  477.99000 |  471.00000 |  474.89000 |   4742.8800 |  2252298.5200 |  474.87993
2014-09-04 00:00:00 |  474.86000 |  497.00000 |  471.04000 |  487.43000 |  10793.6000 |  5233389.1900 |  484.86040
2014-09-05 00:00:00 |  489.61000 |  489.96000 |  473.03000 |  477.65000 |   5212.4299 |  2511864.7300 |  481.89899
2014-09-06 00:00:00 |  477.65000 |  485.00000 |  477.16000 |  479.78000 |   2770.8006 |  1332763.9900 |  481.00322
2014-09-07 00:00:00 |  479.99000 |  483.00000 |  474.95000 |  475.43000 |   2858.6495 |  1370027.7700 |  479.25700
2014-09-08 00:00:00 |  477.40000 |  478.39000 |  456.30000 |  468.33000 |  14567.9600 |  6827728.8900 |  468.68119
2014-09-09 00:00:00 |  468.32000 |  476.40000 |  459.18000 |  473.20000 |   9121.8302 |  4264939.0700 |  467.55300
2014-09-10 00:00:00 |  473.34000 |  492.00000 |  473.32000 |  476.57000 |  11509.5899 |  5550004.1700 |  482.20694
2014-09-11 00:00:00 |  477.78000 |  480.00000 |  465.00000 |  475.90000 |   7936.7302 |  3760607.1400 |  473.82323
2014-09-12 00:00:00 |  477.43000 |  478.00000 |  462.00000 |  474.62000 |   6097.7097 |  2866018.9500 |  470.01565
2014-09-13 00:00:00 |  473.08000 |  480.13000 |  467.43000 |  477.98000 |   5828.2604 |  2778187.2300 |  476.67520
2014-09-14 00:00:00 |  477.99000 |  481.58000 |  473.59000 |  475.49000 |   3884.6802 |  1854630.0200 |  477.42155
2014-09-15 00:00:00 |  475.47000 |  479.62000 |  467.76000 |  469.47000 |   6221.8502 |  2950421.2500 |  474.20319
2014-09-16 00:00:00 |  469.47000 |  473.69000 |  462.00000 |  462.02000 |   5948.7603 |  2784518.1400 |  468.08377
2014-09-17 00:00:00 |  463.48000 |  465.57000 |  443.57000 |  452.09000 |  12477.7698 |  5662482.5400 |  453.80566
2014-09-18 00:00:00 |  452.99000 |  452.99000 |  407.94000 |  425.00000 |  22063.8800 |  9472956.0200 |  429.34226
2014-09-19 00:00:00 |  426.62000 |  429.00000 |  378.78000 |  395.86000 |  29732.7200 | 11879961.7400 |  399.55853
2014-09-20 00:00:00 |  395.86000 |  431.11000 |  390.00000 |  408.76000 |  19916.5200 |  8244622.5300 |  413.95899
2014-09-21 00:00:00 |  410.92000 |  413.53000 |  390.00000 |  399.55000 |  14182.7200 |  5699758.8800 |  401.88052
2014-09-22 00:00:00 |  400.77000 |  409.38000 |  396.26000 |  400.07000 |  10803.0201 |  4343178.8600 |  402.03376
2014-09-23 00:00:00 |  399.77000 |  452.67000 |  393.60000 |  438.97000 |  26999.2900 | 11528951.8400 |  427.00945
2014-09-24 00:00:00 |  440.85000 |  441.78000 |  418.83000 |  423.68000 |  14141.2000 |  6065026.3000 |  428.89050
2014-09-25 00:00:00 |  423.57000 |  423.90000 |  400.00000 |  408.76000 |  15016.8700 |  6175837.4200 |  411.25996
2014-09-26 00:00:00 |  410.00000 |  414.35000 |  396.53000 |  403.57000 |   9921.1199 |  4017440.7400 |  404.93823
2014-09-27 00:00:00 |  405.08000 |  408.99000 |  396.57000 |  401.77000 |   5472.6003 |  2200884.4500 |  402.16430
2014-09-28 00:00:00 |  399.16000 |  403.99000 |  368.90000 |  375.35000 |  16139.7600 |  6202488.2200 |  384.29867
2014-09-29 00:00:00 |  375.35000 |  386.03000 |  365.20000 |  374.20000 |  20026.5099 |  7549530.1100 |  376.97682
2014-09-30 00:00:00 |  374.17000 |  397.75000 |  371.80000 |  391.09000 |  14289.9599 |  5491849.4900 |  384.31525
2014-10-01 00:00:00 |  389.56000 |  393.79000 |  377.01000 |  384.86000 |  13037.5999 |  5010051.9200 |  384.27716
2014-10-02 00:00:00 |  384.85000 |  385.82000 |  372.00000 |  374.68000 |  10414.2001 |  3931402.9400 |  377.50407
2014-10-03 00:00:00 |  376.29000 |  378.11000 |  353.75000 |  358.74000 |  20408.9801 |  7433824.4800 |  364.24282
2014-10-04 00:00:00 |  358.71000 |  365.07000 |  322.04000 |  326.21000 |  28981.8000 |  9853710.2800 |  339.99649
2014-10-05 00:00:00 |  326.24000 |  339.43000 |  275.00000 |  323.52000 |  61726.3700 | 18876496.1100 |  305.80927
2014-10-06 00:00:00 |  322.82000 |  347.00000 |  295.89000 |  328.59000 |  69537.6600 | 21937271.1100 |  315.47324
2014-10-07 00:00:00 |  328.56000 |  336.99000 |  312.37000 |  334.80000 |  22961.8899 |  7504310.0300 |  326.81587
2014-10-08 00:00:00 |  334.80000 |  359.00000 |  326.93000 |  355.73000 |  28614.8300 |  9820002.2800 |  343.17877
2014-10-09 00:00:00 |  355.73000 |  395.55000 |  349.00000 |  364.01000 |  47817.2500 | 17652425.7600 |  369.16439
2014-10-10 00:00:00 |  364.01000 |  380.08000 |  351.10000 |  360.89000 |  20543.2800 |  7440721.9500 |  362.19737
2014-10-11 00:00:00 |  360.85000 |  368.06000 |  352.10000 |  362.00000 |   9973.2701 |  3594481.7000 |  360.41155
2014-10-12 00:00:00 |  362.77000 |  383.60000 |  354.71000 |  378.11000 |  14250.4699 |  5236990.6300 |  367.49600
2014-10-13 00:00:00 |  378.48000 |  405.00000 |  368.07000 |  392.60000 |  26083.7500 | 10034403.0500 |  384.69940
2014-10-14 00:00:00 |  392.99000 |  417.99000 |  390.48000 |  403.38000 |  24822.1600 | 10060958.3600 |  405.32163
2014-10-15 00:00:00 |  402.01000 |  404.32000 |  385.92000 |  394.52000 |  19147.6900 |  7537826.8100 |  393.66769
2014-10-16 00:00:00 |  394.52000 |  399.00000 |  370.10000 |  383.95000 |  22776.5200 |  8706162.3400 |  382.24287
2014-10-17 00:00:00 |  384.19000 |  386.00000 |  370.96000 |  383.65000 |  10507.8301 |  3989422.0000 |  379.66183
2014-10-18 00:00:00 |  383.20000 |  397.29000 |  377.00000 |  390.58000 |   7074.8299 |  2746148.3100 |  388.15751
2014-10-19 00:00:00 |  390.59000 |  394.25000 |  385.00000 |  387.53000 |   3242.3702 |  1262682.9500 |  389.43207
2014-10-20 00:00:00 |  389.06000 |  390.65000 |  376.20000 |  381.21000 |  12081.8001 |  4614453.8300 |  381.93430
2014-10-21 00:00:00 |  381.00000 |  393.55000 |  378.98000 |  385.81000 |   7953.3201 |  3078104.3900 |  387.02132
2014-10-22 00:00:00 |  385.79000 |  388.87000 |  380.00000 |  382.04000 |   8315.6500 |  3194707.8300 |  384.18017
2014-10-23 00:00:00 |  382.05000 |  384.55000 |  352.40000 |  357.18000 |  21058.4399 |  7714260.5000 |  366.32631
2014-10-24 00:00:00 |  356.81000 |  363.71000 |  344.34000 |  358.86000 |  15639.5001 |  5565360.6800 |  355.85285
2014-10-25 00:00:00 |  358.78000 |  359.10000 |  341.22000 |  348.69000 |  11095.8000 |  3868670.4300 |  348.66079
2014-10-26 00:00:00 |  348.69000 |  363.00000 |  344.50000 |  355.18000 |   7916.8500 |  2808265.5900 |  354.72007
2014-10-27 00:00:00 |  355.19000 |  358.65000 |  349.21000 |  350.00000 |   9540.6699 |  3372977.3100 |  353.53674
2014-10-28 00:00:00 |  351.03000 |  359.50000 |  350.09000 |  356.96000 |   7003.9401 |  2485148.1500 |  354.82145
2014-10-29 00:00:00 |  355.71000 |  355.99000 |  333.33000 |  335.70000 |  13256.2499 |  4558124.5800 |  343.84721
2014-10-30 00:00:00 |  336.37000 |  352.83000 |  332.99000 |  346.14000 |  14119.7699 |  4823949.0100 |  341.64502
2014-10-31 00:00:00 |  346.14000 |  347.96000 |  335.50000 |  337.99000 |   7525.7599 |  2571089.0500 |  341.63846
2014-11-01 00:00:00 |  337.99000 |  339.47000 |  316.61000 |  324.70000 |  14970.5600 |  4891060.6200 |  326.71193
2014-11-02 00:00:00 |  324.55000 |  329.00000 |  318.24000 |  324.36000 |   8335.4202 |  2697712.8400 |  323.64449
2014-11-03 00:00:00 |  324.23000 |  333.99000 |  322.74000 |  325.50000 |  11276.2700 |  3708999.2500 |  328.92076
2014-11-04 00:00:00 |  326.45000 |  332.90000 |  320.00000 |  330.22000 |  13703.0799 |  4480851.9200 |  326.99597
2014-11-05 00:00:00 |  329.96000 |  344.17000 |  328.80000 |  338.38000 |  15373.4000 |  5203136.7700 |  338.45062
2014-11-06 00:00:00 |  338.37000 |  353.10000 |  336.27000 |  349.99000 |  14288.8001 |  4939529.9600 |  345.69243
2014-11-07 00:00:00 |  349.99000 |  352.15000 |  340.40000 |  342.16000 |   7243.1298 |  2499064.5800 |  345.02551
2014-11-08 00:00:00 |  342.16000 |  347.75000 |  340.60000 |  345.39000 |   3771.0300 |  1296519.1400 |  343.81035
2014-11-09 00:00:00 |  346.19000 |  366.35000 |  343.40000 |  364.77000 |  10537.1599 |  3748470.5500 |  355.73822
2014-11-10 00:00:00 |  365.37000 |  377.77000 |  357.30000 |  366.43000 |  19273.0700 |  7115956.1900 |  369.21758
2014-11-11 00:00:00 |  366.43000 |  371.52000 |  360.28000 |  370.65000 |   7702.4198 |  2822907.4600 |  366.49618
2014-11-12 00:00:00 |  370.09000 |  434.80000 |  369.85000 |  426.63000 |  44040.4000 | 17871040.7300 |  405.78743
2014-11-13 00:00:00 |  426.64000 |  453.92000 |  381.55000 |  420.93000 |  49884.5100 | 20957839.4800 |  420.12720
2014-11-14 00:00:00 |  417.85000 |  420.30000 |  382.95000 |  399.98000 |  21657.7100 |  8618642.1200 |  397.94799
2014-11-15 00:00:00 |  399.97000 |  407.22000 |  369.00000 |  376.99000 |  14428.7700 |  5525789.7600 |  382.97026
2014-11-16 00:00:00 |  376.97000 |  395.00000 |  375.00000 |  389.86000 |   9680.4899 |  3730346.7900 |  385.34690
2014-11-17 00:00:00 |  389.86000 |  415.00000 |  375.00000 |  387.69000 |  24309.4401 |  9628351.6400 |  396.07460
2014-11-18 00:00:00 |  388.72000 |  394.64000 |  371.00000 |  374.88000 |  15205.2599 |  5772940.6900 |  379.66735
2014-11-19 00:00:00 |  374.87000 |  386.39000 |  371.70000 |  379.03000 |   8984.9799 |  3409337.0300 |  379.44849
2014-11-20 00:00:00 |  379.04000 |  381.80000 |  351.80000 |  356.47000 |  16380.8900 |  5954791.0200 |  363.52060
2014-11-21 00:00:00 |  356.47000 |  358.49000 |  342.05000 |  351.20000 |  15248.8901 |  5360658.5100 |  351.54418
2014-11-22 00:00:00 |  351.19000 |  365.93000 |  350.70000 |  353.12000 |   6705.7002 |  2407839.6400 |  359.07356
2014-11-23 00:00:00 |  354.29000 |  373.50000 |  353.01000 |  367.17000 |   7971.8499 |  2896321.8000 |  363.31866
2014-11-24 00:00:00 |  367.17000 |  389.99000 |  366.67000 |  375.99000 |  19079.6800 |  7206180.9100 |  377.68877
2014-11-25 00:00:00 |  375.99000 |  395.11000 |  374.31000 |  377.37000 |  16156.6999 |  6195698.4200 |  383.47549
2014-11-26 00:00:00 |  377.05000 |  379.22000 |  363.38000 |  368.50000 |  13021.2900 |  4825575.6100 |  370.59121
2014-11-27 00:00:00 |  368.50000 |  375.33000 |  366.37000 |  369.98000 |   6218.3900 |  2307892.3800 |  371.13986
2014-11-28 00:00:00 |  369.98000 |  381.34000 |  358.00000 |  376.86000 |  13791.8701 |  5100953.8400 |  369.85223
2014-11-29 00:00:00 |  376.00000 |  386.60000 |  372.25000 |  375.49000 |   7252.0902 |  2748569.5800 |  379.00378
2014-11-30 00:00:00 |  375.48000 |  381.99000 |  373.32000 |  377.01000 |   3085.3004 |  1160359.5900 |  376.09291
2014-12-01 00:00:00 |  376.09000 |  382.31000 |  373.03000 |  376.53000 |   6937.8202 |  2625160.4800 |  378.38405
2014-12-02 00:00:00 |  376.53000 |  382.86000 |  375.23000 |  379.52000 |   6550.7799 |  2487514.4000 |  379.72798
2014-12-03 00:00:00 |  379.52000 |  383.00000 |  374.01000 |  375.33000 |   8457.2299 |  3204081.6100 |  378.85710
2014-12-04 00:00:00 |  376.61000 |  378.99000 |  360.00000 |  369.16000 |  12332.8701 |  4546438.8500 |  368.64402
2014-12-05 00:00:00 |  369.89000 |  377.89000 |  365.61000 |  376.00000 |   8600.5101 |  3203112.9200 |  372.43290
2014-12-06 00:00:00 |  376.00000 |  376.99000 |  371.31000 |  374.38000 |   2386.1298 |   894008.2300 |  374.66873
2014-12-07 00:00:00 |  375.05000 |  377.50000 |  373.16000 |  377.26000 |   2490.6700 |   936741.1100 |  376.10005
2014-12-08 00:00:00 |  376.03000 |  377.26000 |  359.01000 |  361.30000 |  12336.7300 |  4528582.6700 |  367.08128
2014-12-09 00:00:00 |  362.74000 |  364.59000 |  343.97000 |  352.03000 |  19034.1200 |  6685314.6800 |  351.22794
2014-12-10 00:00:00 |  352.02000 |  353.74000 |  345.00000 |  345.21000 |   6964.1901 |  2437132.7200 |  349.95207
2014-12-11 00:00:00 |  345.22000 |  364.43000 |  339.80000 |  348.90000 |  16159.7501 |  5712842.5800 |  353.52295
2014-12-12 00:00:00 |  348.88000 |  358.59000 |  348.00000 |  352.24000 |   8079.6301 |  2860769.8600 |  354.07189
2014-12-13 00:00:00 |  353.33000 |  354.41000 |  347.03000 |  351.67000 |   3845.2398 |  1346557.2600 |  350.18811
2014-12-14 00:00:00 |  351.67000 |  359.30000 |  347.44000 |  356.52000 |   6538.8901 |  2314586.5000 |  353.97238
2014-12-15 00:00:00 |  357.30000 |  357.30000 |  346.21000 |  349.00000 |   8092.8401 |  2839870.5600 |  350.91149
2014-12-16 00:00:00 |  348.85000 |  349.35000 |  327.34000 |  329.05000 |  18183.3701 |  6139498.8700 |  337.64362
2014-12-17 00:00:00 |  329.05000 |  335.99000 |  315.23000 |  322.00000 |  22891.9900 |  7391844.7800 |  322.90093
2014-12-18 00:00:00 |  321.96000 |  325.61000 |  304.99000 |  312.67000 |  21603.6100 |  6776835.3300 |  313.68995
2014-12-19 00:00:00 |  312.65000 |  320.00000 |  307.11000 |  318.33000 |  15995.6200 |  5011565.2900 |  313.30860
2014-12-20 00:00:00 |  318.58000 |  333.00000 |  316.52000 |  331.79000 |  11378.8901 |  3695215.8300 |  324.74308
2014-12-21 00:00:00 |  331.77000 |  332.31000 |  318.78000 |  320.01000 |   6358.0798 |  2062985.8200 |  324.46680
2014-12-22 00:00:00 |  320.88000 |  333.99000 |  319.90000 |  331.56000 |  11812.7699 |  3877621.7200 |  328.25677
2014-12-23 00:00:00 |  332.52000 |  338.99000 |  327.49000 |  336.92000 |   7679.7701 |  2563296.1000 |  333.77250
2014-12-24 00:00:00 |  336.90000 |  336.90000 |  320.92000 |  323.06000 |   5884.8797 |  1936038.2800 |  328.98519
2014-12-25 00:00:00 |  323.03000 |  323.72000 |  316.63000 |  319.86000 |   3888.2498 |  1242750.8700 |  319.61704
2014-12-26 00:00:00 |  319.85000 |  332.00000 |  316.64000 |  328.27000 |   6406.2599 |  2086629.6900 |  325.71730
2014-12-27 00:00:00 |  329.31000 |  329.31000 |  311.63000 |  316.47000 |   8687.5401 |  2761873.3100 |  317.91201
2014-12-28 00:00:00 |  316.48000 |  319.56000 |  311.22000 |  317.64000 |   4121.0802 |  1299017.9800 |  315.21298
2014-12-29 00:00:00 |  317.64000 |  320.14000 |  310.26000 |  313.01000 |   6929.6300 |  2179989.7700 |  314.58964
2014-12-30 00:00:00 |  313.36000 |  316.77000 |  310.00000 |  311.07000 |   8885.6601 |  2777323.3900 |  312.56242
2014-12-31 00:00:00 |  311.10000 |  321.00000 |  310.69000 |  321.00000 |   6338.1999 |  2002286.3900 |  315.90774
2015-01-01 00:00:00 |  321.00000 |  321.00000 |  312.60000 |  313.81000 |   3087.4397 |   974509.5800 |  315.63680
2015-01-02 00:00:00 |  313.82000 |  317.01000 |  311.96000 |  315.42000 |   3468.2802 |  1092445.6800 |  314.98196
2015-01-03 00:00:00 |  315.42000 |  316.58000 |  280.00000 |  282.00000 |  21752.7200 |  6475951.8700 |  297.70768
2015-01-04 00:00:00 |  280.00000 |  289.39000 |  255.00000 |  264.00000 |  41441.2800 | 11266762.6300 |  271.87294
2015-01-05 00:00:00 |  264.55000 |  280.00000 |  264.07000 |  276.80000 |   9528.2699 |  2596897.8700 |  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 |  2898085.3900 |  292.31515
2015-01-10 00:00:00 |  293.89000 |  295.00000 |  271.03000 |  275.59000 |  29448.7800 |  8367179.2600 |  284.12652
2015-01-11 00:00:00 |  275.60000 |  280.94000 |  262.08000 |  266.39000 |  12758.9499 |  3480736.9800 |  272.80748
2015-01-12 00:00:00 |  266.34000 |  272.43000 |  263.54000 |  267.42000 |  10478.2500 |  2823903.1100 |  269.50141
2015-01-13 00:00:00 |  267.10000 |  268.15000 |  216.00000 |  227.00000 |  60556.1600 | 14289366.8100 |  235.96884
2015-01-14 00:00:00 |  227.01000 |  230.89000 |  152.40000 |  171.41000 | 124188.8900 | 23576265.1900 |  189.84198
2015-01-15 00:00:00 |  172.00000 |  233.90000 |  168.50000 |  210.98000 |  83488.4200 | 17311108.4200 |  207.34742
2015-01-16 00:00:00 |  210.69000 |  223.15000 |  198.04000 |  208.03000 |  34723.3500 |  7316818.6800 |  210.71753
2015-01-17 00:00:00 |  208.02000 |  212.84000 |  192.17000 |  199.69000 |  19121.8900 |  3838117.3500 |  200.71851
2015-01-18 00:00:00 |  199.69000 |  222.00000 |  195.02000 |  211.85000 |  18205.1800 |  3818886.2800 |  209.76921
2015-01-19 00:00:00 |  211.80000 |  220.94000 |  207.70000 |  216.34000 |  13037.3999 |  2781606.6600 |  213.35594
2015-01-20 00:00:00 |  216.01000 |  216.81000 |  201.98000 |  210.65000 |  14129.2400 |  2974516.4600 |  210.52204
2015-01-21 00:00:00 |  211.94000 |  228.90000 |  205.00000 |  227.16000 |  23160.6600 |  5023355.4300 |  216.89172
2015-01-22 00:00:00 |  227.75000 |  239.00000 |  226.01000 |  234.08000 |  25405.3300 |  5911624.9000 |  232.69231
2015-01-23 00:00:00 |  234.08000 |  240.00000 |  225.55000 |  233.64000 |  15268.2700 |  3544720.2800 |  232.16254
2015-01-24 00:00:00 |  233.42000 |  249.99000 |  230.03000 |  249.19000 |  13793.7800 |  3338886.0700 |  242.05737
2015-01-25 00:00:00 |  249.33000 |  257.00000 |  241.33000 |  255.31000 |  28760.9300 |  7179902.2200 |  249.64082
2015-01-26 00:00:00 |  254.67000 |  309.90000 |  254.67000 |  274.80000 |  55829.6100 | 15755918.6800 |  282.21438
2015-01-27 00:00:00 |  274.76000 |  278.51000 |  243.10000 |  263.98000 |  21159.8300 |  5464232.2800 |  258.23611
2015-01-28 00:00:00 |  263.97000 |  266.45000 |  225.91000 |  236.07000 |  28092.3300 |  6890538.5400 |  245.28185
2015-01-29 00:00:00 |  236.07000 |  242.18000 |  220.00000 |  235.79000 |  26012.1700 |  6035005.4300 |  232.00700
2015-01-30 00:00:00 |  235.12000 |  244.98000 |  225.52000 |  228.98000 |  20614.8400 |  4831205.3000 |  234.35570
2015-01-31 00:00:00 |  228.96000 |  234.80000 |  215.75000 |  216.90000 |  19208.2800 |  4374363.5100 |  227.73322
2015-02-01 00:00:00 |  218.04000 |  233.00000 |  208.48000 |  226.93000 |  18408.2500 |  4078716.7400 |  221.57004
2015-02-02 00:00:00 |  226.93000 |  241.98000 |  221.79000 |  238.47000 |  15612.7900 |  3578794.0100 |  229.22194
2015-02-03 00:00:00 |  238.38000 |  244.39000 |  223.79000 |  227.99000 |  17499.5300 |  4116764.1500 |  235.24998
2015-02-04 00:00:00 |  227.94000 |  231.00000 |  220.02000 |  227.00000 |  14983.4600 |  3372160.1200 |  225.05884
2015-02-05 00:00:00 |  226.93000 |  229.00000 |  210.43000 |  216.81000 |  12982.7900 |  2852443.5900 |  219.70960
2015-02-06 00:00:00 |  216.46000 |  225.86000 |  210.59000 |  223.37000 |  10951.7900 |  2404228.1800 |  219.52833
2015-02-07 00:00:00 |  223.44000 |  231.14000 |  221.77000 |  228.30000 |   9663.6701 |  2194651.3600 |  227.10330
2015-02-08 00:00:00 |  228.78000 |  232.89000 |  217.28000 |  223.88000 |  13775.0100 |  3096894.5500 |  224.81977
2015-02-09 00:00:00 |  223.92000 |  225.99000 |  215.00000 |  220.90000 |  19473.9600 |  4275773.1100 |  219.56362
2015-02-10 00:00:00 |  220.91000 |  222.00000 |  215.00000 |  220.42000 |   6882.6501 |  1504640.6400 |  218.61356
2015-02-11 00:00:00 |  220.42000 |  223.43000 |  217.99000 |  219.55000 |  10676.2900 |  2361490.2500 |  221.19016
2015-02-12 00:00:00 |  219.57000 |  223.09000 |  218.01000 |  223.00000 |   6964.6100 |  1540080.4800 |  221.12947
2015-02-13 00:00:00 |  223.02000 |  242.35000 |  221.37000 |  237.00000 |  21412.4600 |  5014286.3500 |  234.17610
2015-02-14 00:00:00 |  237.00000 |  259.31000 |  236.90000 |  256.99000 |  19824.7501 |  4942602.4300 |  249.31474
2015-02-15 00:00:00 |  256.81000 |  267.92000 |  227.75000 |  235.63000 |  29173.2700 |  7227263.0100 |  247.73579
2015-02-16 00:00:00 |  235.61000 |  241.23000 |  229.20000 |  234.70000 |  12394.8300 |  2925051.2900 |  235.98963
2015-02-17 00:00:00 |  234.69000 |  248.78000 |  232.01000 |  244.70000 |  13121.5400 |  3166380.8600 |  241.31168
2015-02-18 00:00:00 |  244.60000 |  247.00000 |  232.01000 |  237.37000 |  12821.9099 |  3064757.5800 |  239.02504
2015-02-19 00:00:00 |  237.37000 |  245.01000 |  235.59000 |  240.59000 |   8704.3400 |  2090012.9200 |  240.11159
2015-02-20 00:00:00 |  240.61000 |  249.32000 |  239.41000 |  245.48000 |   9342.6899 |  2290057.5600 |  245.11758
2015-02-21 00:00:00 |  245.00000 |  247.80000 |  244.00000 |  245.41000 |   2982.2103 |   732440.4300 |  245.60322
2015-02-22 00:00:00 |  245.84000 |  247.42000 |  232.48000 |  236.50000 |   7751.7499 |  1843120.1200 |  237.76826
2015-02-23 00:00:00 |  236.46000 |  241.00000 |  232.05000 |  239.65000 |   6327.7299 |  1496364.7700 |  236.47735
2015-02-24 00:00:00 |  239.63000 |  240.97000 |  236.07000 |  239.55000 |   5144.1098 |  1229421.6500 |  238.99600
2015-02-25 00:00:00 |  239.53000 |  240.98000 |  236.00000 |  237.97000 |   3810.5402 |   907834.2300 |  238.24292
2015-02-26 00:00:00 |  237.99000 |  238.55000 |  234.01000 |  236.84000 |   5492.0098 |  1298613.3100 |  236.45502
2015-02-27 00:00:00 |  236.83000 |  256.15000 |  236.16000 |  252.78000 |  22012.0000 |  5507409.5300 |  250.20032
2015-02-28 00:00:00 |  252.29000 |  254.56000 |  245.20000 |  253.47000 |   5626.6298 |  1412930.8000 |  251.11494
2015-03-01 00:00:00 |  253.45000 |  260.25000 |  245.00000 |  258.34000 |   9678.1800 |  2449261.4400 |  253.07046
2015-03-02 00:00:00 |  257.95000 |  277.00000 |  255.61000 |  274.93000 |  18015.2600 |  4790016.8300 |  265.88663
2015-03-03 00:00:00 |  275.95000 |  284.95000 |  265.89000 |  281.00000 |  20977.3200 |  5763892.9500 |  274.76784
2015-03-04 00:00:00 |  281.03000 |  283.88000 |  264.94000 |  270.78000 |  14313.1701 |  3941761.0200 |  275.39399
2015-03-05 00:00:00 |  270.72000 |  280.50000 |  262.20000 |  273.09000 |  11428.3400 |  3088968.3800 |  270.29021
2015-03-06 00:00:00 |  273.46000 |  276.46000 |  269.00000 |  272.68000 |   6853.2801 |  1868631.2600 |  272.66232
2015-03-07 00:00:00 |  272.61000 |  279.48000 |  270.00000 |  276.71000 |   5716.6498 |  1571766.9800 |  274.94547
2015-03-08 00:00:00 |  276.71000 |  277.57000 |  271.12000 |  275.00000 |   4430.6900 |  1216001.2500 |  274.44964
2015-03-09 00:00:00 |  275.00000 |  289.00000 |  274.17000 |  287.12000 |  11996.3200 |  3393640.0200 |  282.89009
2015-03-10 00:00:00 |  287.12000 |  296.80000 |  283.96000 |  290.00000 |  13129.0599 |  3822987.8000 |  291.18519
2015-03-11 00:00:00 |  290.00000 |  296.79000 |  285.83000 |  296.54000 |   6737.5002 |  1968122.2200 |  292.11461
2015-03-12 00:00:00 |  296.29000 |  297.95000 |  289.00000 |  295.31000 |   7880.6700 |  2320925.6500 |  294.50867
2015-03-13 00:00:00 |  295.66000 |  295.66000 |  282.99000 |  283.25000 |   9610.5501 |  2778237.5200 |  289.08205
2015-03-14 00:00:00 |  283.25000 |  287.69000 |  280.46000 |  282.01000 |   5375.8002 |  1526532.9400 |  283.96385
2015-03-15 00:00:00 |  282.36000 |  287.75000 |  281.42000 |  286.75000 |   2430.0495 |   693038.7300 |  285.19532
2015-03-16 00:00:00 |  286.79000 |  294.26000 |  285.78000 |  289.27000 |   6499.9198 |  1890019.1500 |  290.77576
2015-03-17 00:00:00 |  289.27000 |  292.99000 |  281.90000 |  282.80000 |   6447.4201 |  1857832.0700 |  288.15124
2015-03-18 00:00:00 |  282.80000 |  284.00000 |  249.02000 |  256.45000 |  21654.6801 |  5786009.6300 |  267.19442
2015-03-19 00:00:00 |  256.59000 |  265.95000 |  249.00000 |  261.81000 |  15017.7400 |  3882043.1900 |  258.49716
2015-03-20 00:00:00 |  261.97000 |  265.27000 |  257.00000 |  261.96000 |   5678.3800 |  1481038.5100 |  260.82060
2015-03-21 00:00:00 |  261.92000 |  262.49000 |  256.25000 |  260.00000 |   4623.8902 |  1199545.5900 |  259.42346
2015-03-22 00:00:00 |  260.00000 |  272.00000 |  259.24000 |  267.74000 |   5976.8398 |  1583898.5100 |  265.00602
2015-03-23 00:00:00 |  268.28000 |  270.07000 |  259.50000 |  265.94000 |   8658.4699 |  2302945.4900 |  265.97604
2015-03-24 00:00:00 |  265.98000 |  266.52000 |  241.84000 |  245.00000 |  19052.7300 |  4762656.8600 |  249.97241
2015-03-25 00:00:00 |  245.29000 |  250.00000 |  236.40000 |  246.94000 |  12881.6300 |  3137193.3800 |  243.54009
2015-03-26 00:00:00 |  246.99000 |  253.75000 |  244.91000 |  249.23000 |   8385.9401 |  2101550.4800 |  250.60404
2015-03-27 00:00:00 |  249.23000 |  250.52000 |  245.12000 |  247.94000 |   6089.8498 |  1509888.9500 |  247.93533
2015-03-28 00:00:00 |  247.93000 |  253.83000 |  247.25000 |  252.87000 |   5685.6400 |  1428455.7100 |  251.23921
2015-03-29 00:00:00 |  252.91000 |  252.96000 |  239.96000 |  242.00000 |   6690.2299 |  1632793.7700 |  244.05645
2015-03-30 00:00:00 |  242.41000 |  248.86000 |  236.52000 |  247.95000 |   7951.7499 |  1947589.0800 |  244.92585
2015-03-31 00:00:00 |  247.95000 |  248.59000 |  238.55000 |  244.24000 |   8114.0901 |  1977179.9600 |  243.67242
2015-04-01 00:00:00 |  243.93000 |  246.83000 |  239.32000 |  246.69000 |   6226.0200 |  1513600.9500 |  243.10891
2015-04-02 00:00:00 |  246.68000 |  256.96000 |  244.52000 |  253.28000 |   9806.8200 |  2453663.5300 |  250.19971
2015-04-03 00:00:00 |  253.22000 |  256.67000 |  251.23000 |  254.19000 |   5048.5802 |  1283171.1700 |  254.16476
2015-04-04 00:00:00 |  254.19000 |  255.85000 |  250.76000 |  253.70000 |   2769.2796 |   700284.5100 |  252.87605
2015-04-05 00:00:00 |  253.60000 |  261.00000 |  251.65000 |  260.54000 |   5759.3601 |  1479483.3600 |  256.88329
2015-04-06 00:00:00 |  260.57000 |  262.98000 |  254.00000 |  255.58000 |   5960.6802 |  1535495.4700 |  257.60407
2015-04-07 00:00:00 |  255.54000 |  256.62000 |  251.50000 |  253.72000 |   6010.2699 |  1528033.9600 |  254.23716
2015-04-08 00:00:00 |  253.71000 |  254.96000 |  243.06000 |  244.58000 |  11663.6600 |  2878711.7200 |  246.81033
2015-04-09 00:00:00 |  244.84000 |  246.30000 |  238.47000 |  243.43000 |   7943.7100 |  1932557.6400 |  243.28149
2015-04-10 00:00:00 |  243.75000 |  243.94000 |  231.00000 |  235.99000 |  11549.6299 |  2728444.2900 |  236.23651
2015-04-11 00:00:00 |  235.99000 |  239.42000 |  233.00000 |  236.15000 |   4108.4999 |   970132.1000 |  236.12806
2015-04-12 00:00:00 |  236.09000 |  237.50000 |  233.42000 |  236.50000 |   3173.3299 |   749346.7300 |  236.13893
2015-04-13 00:00:00 |  236.42000 |  236.90000 |  219.64000 |  223.15000 |  13924.2300 |  3188473.5000 |  228.98742
2015-04-14 00:00:00 |  222.97000 |  224.79000 |  210.00000 |  215.80000 |  18582.1900 |  4046514.4000 |  217.76305
2015-04-15 00:00:00 |  215.78000 |  222.88000 |  214.05000 |  222.88000 |   9949.3199 |  2188510.2800 |  219.96582
2015-04-16 00:00:00 |  222.83000 |  229.67000 |  222.44000 |  227.50000 |  10834.8700 |  2456157.8300 |  226.69011
2015-04-17 00:00:00 |  227.36000 |  228.29000 |  220.00000 |  222.60000 |   7928.4000 |  1772380.4800 |  223.54832
2015-04-18 00:00:00 |  222.60000 |  224.72000 |  220.32000 |  223.40000 |   4620.3198 |  1028922.5700 |  222.69510
2015-04-19 00:00:00 |  223.35000 |  227.35000 |  221.91000 |  222.54000 |   5901.5001 |  1326434.6700 |  224.76229
2015-04-20 00:00:00 |  222.54000 |  226.51000 |  221.43000 |  224.30000 |   5966.8598 |  1338160.6800 |  224.26548
2015-04-21 00:00:00 |  224.30000 |  236.00000 |  223.91000 |  235.74000 |   9923.6799 |  2272979.6700 |  229.04605
2015-04-22 00:00:00 |  235.71000 |  238.64000 |  229.10000 |  233.45000 |  10710.4999 |  2519188.9300 |  235.20741
2015-04-23 00:00:00 |  233.25000 |  236.22000 |  232.01000 |  235.98000 |   8352.8600 |  1958492.8400 |  234.46973
2015-04-24 00:00:00 |  235.61000 |  236.00000 |  228.00000 |  230.24000 |   8543.6701 |  1975149.0100 |  231.18273
2015-04-25 00:00:00 |  231.04000 |  232.29000 |  225.70000 |  226.12000 |   5286.0999 |  1206594.8400 |  228.25805
2015-04-26 00:00:00 |  226.12000 |  227.26000 |  214.98000 |  219.52000 |  11238.3599 |  2465554.2200 |  219.38737
2015-04-27 00:00:00 |  219.52000 |  229.93000 |  217.52000 |  227.23000 |  13816.4900 |  3078036.4900 |  222.77992
2015-04-28 00:00:00 |  227.17000 |  227.56000 |  221.45000 |  225.16000 |   9345.7800 |  2100833.7300 |  224.78956
2015-04-29 00:00:00 |  225.18000 |  226.99000 |  221.81000 |  225.48000 |   8668.3599 |  1948799.3800 |  224.81754
2015-04-30 00:00:00 |  225.50000 |  240.00000 |  224.60000 |  236.20000 |  12490.2000 |  2913475.4100 |  233.26091
2015-05-01 00:00:00 |  236.47000 |  239.23000 |  230.51000 |  231.00000 |   6687.1202 |  1569832.9300 |  234.75471
2015-05-02 00:00:00 |  231.05000 |  234.90000 |  229.87000 |  233.83000 |   4350.0601 |  1011094.6800 |  232.43235
2015-05-03 00:00:00 |  233.83000 |  242.25000 |  232.31000 |  239.00000 |   4407.8098 |  1053978.3900 |  239.11612
2015-05-04 00:00:00 |  239.73000 |  242.20000 |  236.07000 |  238.34000 |   7504.6899 |  1790508.8300 |  238.58532
2015-05-05 00:00:00 |  238.22000 |  238.78000 |  229.66000 |  235.12000 |   8621.5499 |  2014039.5300 |  233.60528
2015-05-06 00:00:00 |  235.18000 |  235.94000 |  227.01000 |  228.49000 |   8623.8301 |  2008359.4000 |  232.88485
2015-05-07 00:00:00 |  228.34000 |  240.00000 |  227.35000 |  236.87000 |  11062.6499 |  2580889.8300 |  233.29761
2015-05-08 00:00:00 |  236.92000 |  246.57000 |  235.29000 |  243.20000 |   9486.7501 |  2289574.7700 |  241.34448
2015-05-09 00:00:00 |  243.22000 |  247.01000 |  238.62000 |  241.96000 |   5499.6098 |  1331707.2400 |  242.14577
2015-05-10 00:00:00 |  241.83000 |  244.99000 |  238.02000 |  239.13000 |   3520.2402 |   847791.5700 |  240.83344
2015-05-11 00:00:00 |  239.13000 |  244.51000 |  237.99000 |  241.30000 |   9690.6400 |  2333507.1700 |  240.80011
2015-05-12 00:00:00 |  241.30000 |  242.00000 |  237.54000 |  241.03000 |   8418.7201 |  2022709.5900 |  240.26331
2015-05-13 00:00:00 |  241.03000 |  244.14000 |  235.06000 |  235.97000 |   9332.4701 |  2246344.4900 |  240.70203
2015-05-14 00:00:00 |  235.97000 |  239.70000 |  232.22000 |  237.13000 |   7530.5001 |  1782947.5100 |  236.76349
2015-05-15 00:00:00 |  237.12000 |  239.28000 |  235.12000 |  237.37000 |   4536.9298 |  1076186.7700 |  237.20596
2015-05-16 00:00:00 |  237.39000 |  237.40000 |  234.00000 |  235.66000 |   3116.7901 |   735534.1500 |  235.99092
2015-05-17 00:00:00 |  235.43000 |  237.00000 |  234.15000 |  235.97000 |   2645.1603 |   624187.8200 |  235.97353
2015-05-18 00:00:00 |  235.69000 |  236.94000 |  231.44000 |  232.87000 |   7443.2201 |  1749933.8100 |  235.10440
2015-05-19 00:00:00 |  233.03000 |  234.24000 |  230.86000 |  231.40000 |   5568.2800 |  1295513.4200 |  232.65953
2015-05-20 00:00:00 |  231.40000 |  234.86000 |  231.00000 |  234.43000 |   7823.3599 |  1827504.3200 |  233.59584
2015-05-21 00:00:00 |  234.40000 |  236.52000 |  233.75000 |  235.00000 |   4609.2800 |  1084562.7800 |  235.29983
2015-05-22 00:00:00 |  235.00000 |  240.90000 |  232.92000 |  238.99000 |  10451.8000 |  2474671.2400 |  236.76986
2015-05-23 00:00:00 |  238.80000 |  240.67000 |  237.40000 |  237.76000 |   3216.2801 |   769659.7000 |  239.30120
2015-05-24 00:00:00 |  237.87000 |  241.64000 |  237.66000 |  239.22000 |   2921.5496 |   700689.7800 |  239.83498
2015-05-25 00:00:00 |  239.69000 |  240.10000 |  233.10000 |  235.59000 |   5625.0898 |  1329127.7900 |  236.28561
2015-05-26 00:00:00 |  235.72000 |  237.96000 |  234.00000 |  235.71000 |   8590.0800 |  2027436.0800 |  236.02063
2015-05-27 00:00:00 |  235.71000 |  237.35000 |  234.00000 |  235.17000 |   8572.8699 |  2020077.9100 |  235.63613
2015-05-28 00:00:00 |  235.32000 |  236.80000 |  234.87000 |  236.46000 |   5005.9802 |  1181332.1600 |  235.98419
2015-05-29 00:00:00 |  236.46000 |  236.52000 |  234.00000 |  236.03000 |   6165.8902 |  1451969.3100 |  235.48413
2015-05-30 00:00:00 |  236.03000 |  236.03000 |  231.00000 |  232.11000 |   4245.9398 |   989461.1600 |  233.03702
2015-05-31 00:00:00 |  232.11000 |  232.51000 |  228.00000 |  228.91000 |   4372.2102 |  1009782.3700 |  230.95467
2015-06-01 00:00:00 |  228.91000 |  231.20000 |  220.65000 |  223.51000 |  12184.9600 |  2745533.8300 |  225.32153
2015-06-02 00:00:00 |  223.50000 |  226.38000 |  221.34000 |  225.18000 |   7744.8800 |  1732996.2700 |  223.76025
2015-06-03 00:00:00 |  225.17000 |  226.99000 |  222.57000 |  224.27000 |   5815.5702 |  1308939.3900 |  225.07499
2015-06-04 00:00:00 |  224.80000 |  225.98000 |  222.00000 |  222.99000 |   4822.4102 |  1082749.6400 |  224.52458
2015-06-05 00:00:00 |  222.99000 |  225.90000 |  219.03000 |  224.40000 |   8396.7101 |  1874523.3100 |  223.24497
2015-06-06 00:00:00 |  224.40000 |  225.26000 |  223.07000 |  224.99000 |   2772.3302 |   622174.4200 |  224.42291
2015-06-07 00:00:00 |  224.95000 |  225.48000 |  221.86000 |  222.70000 |   3324.3799 |   744455.8400 |  223.93826
2015-06-08 00:00:00 |  222.65000 |  229.40000 |  222.31000 |  228.17000 |   8986.8700 |  2030845.8100 |  225.97921
2015-06-09 00:00:00 |  228.05000 |  230.79000 |  226.67000 |  228.70000 |   9129.7100 |  2092426.0300 |  229.18866
2015-06-10 00:00:00 |  228.70000 |  229.75000 |  226.83000 |  227.80000 |   6284.7400 |  1434862.9100 |  228.30903
2015-06-11 00:00:00 |  227.88000 |  229.57000 |  227.25000 |  229.03000 |   4727.3099 |  1081972.6600 |  228.87703
2015-06-12 00:00:00 |  229.14000 |  230.70000 |  228.29000 |  229.40000 |   5887.1499 |  1352496.7200 |  229.73710
2015-06-13 00:00:00 |  229.30000 |  232.04000 |  228.06000 |  231.64000 |   4009.8000 |   924578.6000 |  230.57973
2015-06-14 00:00:00 |  231.64000 |  234.00000 |  230.94000 |  232.09000 |   3586.2801 |   832952.9100 |  232.26098
2015-06-15 00:00:00 |  232.08000 |  237.09000 |  231.55000 |  235.92000 |  10505.5801 |  2463163.9200 |  234.46244
2015-06-16 00:00:00 |  236.00000 |  252.05000 |  234.35000 |  250.09000 |  17954.5901 |  4361600.0900 |  242.92396
2015-06-17 00:00:00 |  250.02000 |  257.39000 |  243.20000 |  247.76000 |  16951.1400 |  4243214.1000 |  250.32028
2015-06-18 00:00:00 |  247.76000 |  251.58000 |  240.00000 |  248.40000 |  11145.1300 |  2746848.9600 |  246.46181
2015-06-19 00:00:00 |  248.45000 |  249.93000 |  242.14000 |  243.70000 |   6783.0699 |  1670444.7500 |  246.26678
2015-06-20 00:00:00 |  243.75000 |  245.56000 |  239.93000 |  244.76000 |   4434.6900 |  1075370.5900 |  242.49059
2015-06-21 00:00:00 |  244.65000 |  245.00000 |  241.06000 |  243.64000 |   1946.2901 |   473260.9100 |  243.16052
2015-06-22 00:00:00 |  243.60000 |  247.99000 |  242.64000 |  246.00000 |   5149.7601 |  1263921.5400 |  245.43309
2015-06-23 00:00:00 |  245.99000 |  247.25000 |  242.14000 |  243.74000 |   4953.8999 |  1210524.7700 |  244.35794
2015-06-24 00:00:00 |  243.85000 |  243.99000 |  238.20000 |  240.19000 |   6723.3100 |  1621933.9600 |  241.24039
2015-06-25 00:00:00 |  240.19000 |  242.90000 |  239.18000 |  241.98000 |   5002.9299 |  1207599.9400 |  241.37854
2015-06-26 00:00:00 |  242.08000 |  243.44000 |  240.00000 |  242.98000 |   5271.8501 |  1274423.2300 |  241.74118
2015-06-27 00:00:00 |  242.98000 |  252.00000 |  242.36000 |  251.21000 |   7101.1000 |  1756891.0900 |  247.41112
2015-06-28 00:00:00 |  251.28000 |  251.28000 |  247.04000 |  248.62000 |   6104.3102 |  1521893.4500 |  249.31457
2015-06-29 00:00:00 |  248.63000 |  256.94000 |  248.30000 |  256.04000 |  15393.1000 |  3906641.8100 |  253.79175
2015-06-30 00:00:00 |  256.04000 |  268.00000 |  255.00000 |  262.50000 |  19902.4400 |  5222157.2700 |  262.38779
2015-07-01 00:00:00 |  262.58000 |  265.25000 |  253.81000 |  257.62000 |  13395.1500 |  3453025.8600 |  257.78180
2015-07-02 00:00:00 |  257.62000 |  260.77000 |  253.19000 |  254.54000 |   9826.9899 |  2515778.5100 |  256.00703
2015-07-03 00:00:00 |  254.49000 |  256.44000 |  252.40000 |  255.92000 |   9153.8501 |  2331332.0000 |  254.68322
2015-07-04 00:00:00 |  256.06000 |  261.28000 |  254.05000 |  260.20000 |   7909.8601 |  2037201.2500 |  257.55212
2015-07-05 00:00:00 |  260.16000 |  274.74000 |  258.75000 |  271.50000 |  21362.6099 |  5689203.0600 |  266.31592
2015-07-06 00:00:00 |  271.39000 |  278.54000 |  267.13000 |  268.51000 |  20027.8601 |  5473288.2700 |  273.28373
2015-07-07 00:00:00 |  268.53000 |  271.69000 |  264.01000 |  265.51000 |  13755.6300 |  3670683.4100 |  266.84953
2015-07-08 00:00:00 |  265.67000 |  273.24000 |  263.01000 |  270.63000 |  16042.2700 |  4305219.3600 |  268.36722
2015-07-09 00:00:00 |  270.41000 |  271.98000 |  265.92000 |  268.92000 |  13906.6400 |  3744064.7300 |  269.22857
2015-07-10 00:00:00 |  268.98000 |  294.71000 |  268.63000 |  285.23000 |  29151.3100 |  8292731.4000 |  284.47200
2015-07-11 00:00:00 |  284.63000 |  298.05000 |  283.88000 |  291.64000 |  11693.2201 |  3420769.3200 |  292.54297
2015-07-12 00:00:00 |  291.65000 |  317.99000 |  291.65000 |  310.55000 |  22497.4700 |  6901059.7900 |  306.74826
2015-07-13 00:00:00 |  310.55000 |  310.73000 |  281.00000 |  292.68000 |  29775.9800 |  8680289.6100 |  291.51986
2015-07-14 00:00:00 |  292.54000 |  297.13000 |  286.02000 |  287.55000 |  10361.0799 |  3016087.5500 |  291.09780
2015-07-15 00:00:00 |  287.49000 |  293.70000 |  284.29000 |  285.67000 |   9798.3800 |  2842900.8100 |  290.13988
2015-07-16 00:00:00 |  285.67000 |  292.40000 |  274.92000 |  277.89000 |  21103.3400 |  5937851.7300 |  281.37023
2015-07-17 00:00:00 |  277.74000 |  280.73000 |  272.31000 |  279.43000 |  11477.0601 |  3175870.2300 |  276.71461
2015-07-18 00:00:00 |  279.15000 |  283.00000 |  276.73000 |  276.79000 |   9362.0801 |  2609994.7900 |  278.78364
2015-07-19 00:00:00 |  276.74000 |  278.10000 |  275.01000 |  275.47000 |   5289.0399 |  1460235.9100 |  276.08714
2015-07-20 00:00:00 |  275.08000 |  279.35000 |  274.62000 |  278.96000 |   8818.5302 |  2446038.2300 |  277.37482
2015-07-21 00:00:00 |  278.95000 |  281.07000 |  276.28000 |  276.76000 |   9000.5501 |  2511729.8800 |  279.06404
2015-07-22 00:00:00 |  276.49000 |  277.97000 |  275.00000 |  277.68000 |   8318.4599 |  2300120.8800 |  276.50802
2015-07-23 00:00:00 |  277.50000 |  278.55000 |  275.79000 |  276.61000 |   6439.6099 |  1784595.6100 |  277.12791
2015-07-24 00:00:00 |  276.61000 |  290.53000 |  275.90000 |  289.01000 |  15854.0999 |  4513273.2800 |  284.67547
2015-07-25 00:00:00 |  289.00000 |  292.00000 |  286.50000 |  288.78000 |   7545.8899 |  2181492.6700 |  289.09681
2015-07-26 00:00:00 |  288.97000 |  294.00000 |  287.41000 |  293.19000 |   5298.4700 |  1545190.0500 |  291.62948
2015-07-27 00:00:00 |  292.85000 |  297.44000 |  286.43000 |  294.29000 |  14650.7300 |  4276819.0400 |  291.91849
2015-07-28 00:00:00 |  294.03000 |  297.00000 |  292.19000 |  294.01000 |   8799.0400 |  2592630.3700 |  294.64923
2015-07-29 00:00:00 |  294.01000 |  294.57000 |  287.27000 |  289.85000 |  10236.1601 |  2975568.8700 |  290.69191
2015-07-30 00:00:00 |  289.85000 |  290.08000 |  284.53000 |  288.01000 |   8108.6199 |  2333060.2200 |  287.72593
2015-07-31 00:00:00 |  288.29000 |  289.00000 |  281.80000 |  284.33000 |   7902.7701 |  2245587.5300 |  284.15195
2015-08-01 00:00:00 |  284.69000 |  285.16000 |  276.66000 |  280.19000 |   7104.0700 |  1992192.8100 |  280.42978
2015-08-02 00:00:00 |  280.19000 |  282.90000 |  276.57000 |  282.32000 |   4530.1802 |  1265880.6800 |  279.43274
2015-08-03 00:00:00 |  282.53000 |  285.80000 |  279.52000 |  280.43000 |   6310.6101 |  1786928.2700 |  283.16252
2015-08-04 00:00:00 |  280.43000 |  285.88000 |  280.43000 |  285.00000 |   6206.1201 |  1760746.6000 |  283.71133
2015-08-05 00:00:00 |  284.91000 |  285.86000 |  280.63000 |  281.13000 |   6549.5498 |  1850415.9400 |  282.52567
2015-08-06 00:00:00 |  281.13000 |  281.65000 |  276.60000 |  277.48000 |   7123.8100 |  1985840.1900 |  278.76097
2015-08-07 00:00:00 |  277.48000 |  280.43000 |  274.19000 |  279.63000 |   8664.8099 |  2403686.8100 |  277.40791
2015-08-08 00:00:00 |  279.94000 |  279.97000 |  260.41000 |  262.19000 |  10269.8700 |  2777400.0100 |  270.44159
2015-08-09 00:00:00 |  262.19000 |  268.95000 |  261.01000 |  265.05000 |   8870.5800 |  2343259.5100 |  264.16080
2015-08-10 00:00:00 |  265.05000 |  266.79000 |  261.60000 |  264.33000 |   9697.4201 |  2562673.4700 |  264.26343
2015-08-11 00:00:00 |  264.11000 |  271.50000 |  264.07000 |  271.15000 |   8394.1201 |  2235123.9700 |  266.27258
2015-08-12 00:00:00 |  271.15000 |  271.16000 |  265.71000 |  267.73000 |   9520.3100 |  2552596.7800 |  268.12118
2015-08-13 00:00:00 |  267.53000 |  267.88000 |  262.32000 |  264.48000 |  10710.9700 |  2839488.0400 |  265.10092
2015-08-14 00:00:00 |  264.74000 |  266.99000 |  262.00000 |  265.40000 |   8012.6001 |  2121755.4800 |  264.80237
2015-08-15 00:00:00 |  265.57000 |  266.50000 |  260.45000 |  261.46000 |   5485.6299 |  1450606.7400 |  264.43759
2015-08-16 00:00:00 |  261.46000 |  262.20000 |  254.01000 |  256.11000 |   9633.2800 |  2480559.4600 |  257.49895
2015-08-17 00:00:00 |  256.11000 |  259.12000 |  254.63000 |  256.47000 |   8655.1901 |  2224063.1000 |  256.96294
2015-08-18 00:00:00 |  256.66000 |  256.99000 |  221.11000 |  224.80000 |  16141.8200 |  3992017.8500 |  247.30903
2015-08-19 00:00:00 |  224.00000 |  237.66000 |  222.01000 |  226.92000 |  24295.0700 |  5617682.6700 |  231.22727
2015-08-20 00:00:00 |  226.40000 |  236.66000 |  226.40000 |  235.54000 |  15812.3300 |  3691074.4300 |  233.43014
2015-08-21 00:00:00 |  235.15000 |  236.66000 |  231.77000 |  233.49000 |  10296.3200 |  2406953.0100 |  233.76828
2015-08-22 00:00:00 |  233.50000 |  235.20000 |  223.01000 |  231.00000 |  15856.2500 |  3633435.0500 |  229.14845
2015-08-23 00:00:00 |  231.00000 |  234.03000 |  225.85000 |  228.89000 |  12842.4700 |  2948508.0700 |  229.59042
2015-08-24 00:00:00 |  228.35000 |  228.99000 |  207.73000 |  209.72000 |  37523.0800 |  8154700.2000 |  217.32492
2015-08-25 00:00:00 |  209.76000 |  228.04000 |  198.12000 |  222.38000 |  42308.0100 |  9091324.5000 |  214.88424
2015-08-26 00:00:00 |  222.38000 |  231.09000 |  219.77000 |  225.80000 |  24007.6000 |  5434957.3800 |  226.38487
2015-08-27 00:00:00 |  225.80000 |  228.89000 |  223.17000 |  225.09000 |  14366.2600 |  3249912.0300 |  226.21838
2015-08-28 00:00:00 |  225.09000 |  235.93000 |  220.29000 |  231.65000 |  22900.1900 |  5241943.6100 |  228.90393
2015-08-29 00:00:00 |  231.76000 |  233.90000 |  226.67000 |  230.54000 |  15490.5600 |  3565617.5900 |  230.18003
2015-08-30 00:00:00 |  230.41000 |  232.75000 |  225.04000 |  229.00000 |  15486.3599 |  3532995.3000 |  228.13594
2015-08-31 00:00:00 |  229.04000 |  232.49000 |  224.39000 |  229.86000 |  15803.5200 |  3616802.1400 |  228.86054
2015-09-01 00:00:00 |  230.25000 |  231.67000 |  226.17000 |  227.96000 |  23925.1900 |  5460038.1400 |  228.21295
2015-09-02 00:00:00 |  227.97000 |  230.77000 |  226.00000 |  229.18000 |  21470.7700 |  4909260.7400 |  228.64856
2015-09-03 00:00:00 |  228.95000 |  229.96000 |  226.50000 |  227.28000 |  19739.6300 |  4494648.7600 |  227.69671
2015-09-04 00:00:00 |  227.24000 |  231.40000 |  226.33000 |  230.52000 |  20870.0200 |  4786524.8800 |  229.34932
2015-09-05 00:00:00 |  230.72000 |  237.22000 |  229.23000 |  235.60000 |  20103.0400 |  4692704.3000 |  233.43257
2015-09-06 00:00:00 |  235.39000 |  244.20000 |  235.02000 |  240.28000 |  25758.8900 |  6192929.5500 |  240.41912
2015-09-07 00:00:00 |  240.28000 |  242.91000 |  238.44000 |  240.19000 |  23152.0300 |  5567107.9700 |  240.45874
2015-09-08 00:00:00 |  240.07000 |  246.24000 |  239.98000 |  244.21000 |  24023.8800 |  5854496.8600 |  243.69489
2015-09-09 00:00:00 |  244.04000 |  244.22000 |  237.01000 |  238.35000 |  23251.8700 |  5579259.4200 |  239.94885
2015-09-10 00:00:00 |  238.35000 |  241.65000 |  234.78000 |  238.66000 |  20694.9200 |  4949167.9800 |  239.14893
2015-09-11 00:00:00 |  238.57000 |  240.94000 |  237.50000 |  240.00000 |  13805.1801 |  3309006.8700 |  239.69313
2015-09-12 00:00:00 |  239.92000 |  240.00000 |  233.02000 |  234.79000 |  17449.1200 |  4143757.6600 |  237.47660
2015-09-13 00:00:00 |  234.79000 |  236.09000 |  228.00000 |  229.66000 |  19655.1200 |  4546007.7300 |  231.28873
2015-09-14 00:00:00 |  229.66000 |  232.92000 |  223.99000 |  229.71000 |  16674.8600 |  3827895.6800 |  229.56089
2015-09-15 00:00:00 |  229.84000 |  231.21000 |  226.50000 |  230.03000 |  17298.6101 |  3976679.5700 |  229.88434
2015-09-16 00:00:00 |  229.99000 |  230.50000 |  223.00000 |  228.34000 |  18169.4600 |  4135855.7100 |  227.62678
2015-09-17 00:00:00 |  228.34000 |  235.00000 |  227.00000 |  232.17000 |  14645.7399 |  3380034.3600 |  230.78618
2015-09-18 00:00:00 |  232.20000 |  234.40000 |  230.83000 |  233.12000 |  19458.9000 |  4535082.4300 |  233.05955
2015-09-19 00:00:00 |  233.24000 |  233.76000 |  229.89000 |  230.00000 |  11230.7600 |  2601612.8000 |  231.65064
2015-09-20 00:00:00 |  230.00000 |  231.70000 |  229.00000 |  230.16000 |  13401.1400 |  3087488.5500 |  230.38999
2015-09-21 00:00:00 |  230.10000 |  230.15000 |  225.00000 |  226.15000 |  14081.3099 |  3196957.2300 |  227.03550
2015-09-22 00:00:00 |  226.15000 |  231.96000 |  223.12000 |  230.42000 |  19332.8800 |  4412739.0700 |  228.25048
2015-09-23 00:00:00 |  230.08000 |  231.50000 |  228.00000 |  229.42000 |  13586.0900 |  3126033.6900 |  230.09075
2015-09-24 00:00:00 |  229.42000 |  235.52000 |  228.89000 |  233.86000 |  24202.7400 |  5608546.0200 |  231.73186
2015-09-25 00:00:00 |  233.88000 |  237.25000 |  232.56000 |  235.22000 |  22555.4500 |  5304812.2100 |  235.18982
2015-09-26 00:00:00 |  235.14000 |  235.67000 |  233.00000 |  233.81000 |  15109.4200 |  3540710.5100 |  234.33795
2015-09-27 00:00:00 |  233.81000 |  234.61000 |  231.16000 |  232.41000 |  17506.4499 |  4071220.1800 |  232.55544
2015-09-28 00:00:00 |  232.40000 |  239.68000 |  231.69000 |  239.14000 |  17566.8300 |  4169714.9600 |  237.36297
2015-09-29 00:00:00 |  239.14000 |  240.56000 |  235.09000 |  236.94000 |  19877.4500 |  4723484.6900 |  237.63031
2015-09-30 00:00:00 |  236.78000 |  238.27000 |  234.67000 |  236.20000 |  20934.8500 |  4947383.3000 |  236.32284
2015-10-01 00:00:00 |  235.87000 |  239.44000 |  235.01000 |  237.15000 |  20341.0100 |  4823180.2000 |  237.11606
2015-10-02 00:00:00 |  238.00000 |  239.06000 |  235.00000 |  237.77000 |  16908.0300 |  4015993.3400 |  237.51988
2015-10-03 00:00:00 |  237.77000 |  239.86000 |  236.30000 |  238.95000 |  17825.6200 |  4247863.4400 |  238.30102
2015-10-04 00:00:00 |  239.06000 |  239.98000 |  237.62000 |  238.60000 |  15015.0700 |  3587379.7800 |  238.91862
2015-10-05 00:00:00 |  238.60000 |  240.85000 |  236.10000 |  240.84000 |  20316.5000 |  4840156.0100 |  238.23769
2015-10-06 00:00:00 |  240.85000 |  248.19000 |  239.52000 |  246.57000 |  26684.2500 |  6485292.2400 |  243.03821
2015-10-07 00:00:00 |  246.79000 |  247.65000 |  242.30000 |  243.20000 |  23768.2000 |  5823652.6100 |  245.01866
2015-10-08 00:00:00 |  243.47000 |  244.76000 |  242.06000 |  242.90000 |  13983.7500 |  3407661.3300 |  243.68723
2015-10-09 00:00:00 |  243.29000 |  244.95000 |  242.16000 |  244.48000 |  14099.9200 |  3433311.6700 |  243.49866
2015-10-10 00:00:00 |  244.49000 |  246.43000 |  243.00000 |  245.71000 |  17313.1400 |  4239440.7300 |  244.86839
2015-10-11 00:00:00 |  245.71000 |  248.50000 |  244.53000 |  248.05000 |  19140.3600 |  4731236.2900 |  247.18638
2015-10-12 00:00:00 |  248.05000 |  248.47000 |  245.01000 |  245.81000 |  10671.7001 |  2633713.4800 |  246.79418
2015-10-13 00:00:00 |  245.81000 |  250.89000 |  242.82000 |  249.73000 |  25901.6000 |  6380494.8400 |  246.33593
2015-10-14 00:00:00 |  249.97000 |  255.93000 |  248.06000 |  252.47000 |  26942.8700 |  6753537.3300 |  250.66139
2015-10-15 00:00:00 |  252.47000 |  256.50000 |  250.30000 |  254.49000 |  22037.6301 |  5614843.8200 |  254.78438
2015-10-16 00:00:00 |  254.49000 |  267.00000 |  253.69000 |  263.09000 |  34816.7400 |  9087466.9200 |  261.00855
2015-10-17 00:00:00 |  263.09000 |  273.00000 |  260.80000 |  270.07000 |  25328.1500 |  6801861.4800 |  268.54948
2015-10-18 00:00:00 |  270.04000 |  271.17000 |  260.00000 |  261.05000 |  10003.1301 |  2644951.5900 |  264.41240
2015-10-19 00:00:00 |  260.99000 |  266.01000 |  259.82000 |  263.66000 |  16704.7001 |  4381700.2600 |  262.30344
2015-10-20 00:00:00 |  264.28000 |  272.95000 |  262.67000 |  270.64000 |  28967.4400 |  7721192.7600 |  266.54729
2015-10-21 00:00:00 |  270.30000 |  272.69000 |  264.00000 |  267.89000 |  20396.7800 |  5479672.3800 |  268.65380
2015-10-22 00:00:00 |  267.90000 |  280.04000 |  267.39000 |  275.21000 |  30166.4300 |  8260174.5300 |  273.82009
2015-10-23 00:00:00 |  275.21000 |  280.19000 |  273.46000 |  278.60000 |  21572.2700 |  5984624.4500 |  277.42210
2015-10-24 00:00:00 |  278.60000 |  284.00000 |  278.22000 |  282.84000 |  20586.3400 |  5767325.8700 |  280.15305
2015-10-25 00:00:00 |  283.03000 |  296.00000 |  282.20000 |  283.96000 |  30003.5900 |  8680118.0900 |  289.30265
2015-10-26 00:00:00 |  283.96000 |  286.99000 |  279.25000 |  286.90000 |  21266.4701 |  6035103.1000 |  283.78490
2015-10-27 00:00:00 |  286.90000 |  300.00000 |  286.15000 |  295.54000 |  34002.1500 |  9964151.0300 |  293.04473
2015-10-28 00:00:00 |  295.80000 |  308.48000 |  294.40000 |  305.67000 |  31263.1700 |  9436170.1400 |  301.83024
2015-10-29 00:00:00 |  305.67000 |  319.60000 |  301.70000 |  314.82000 |  32258.3100 | 10020832.7600 |  310.64345
2015-10-30 00:00:00 |  314.95000 |  334.05000 |  313.50000 |  328.65000 |  39364.0300 | 12770329.0600 |  324.41620
2015-10-31 00:00:00 |  328.28000 |  334.67000 |  302.99000 |  310.18000 |  28765.1800 |  9150844.3200 |  318.12227
2015-11-01 00:00:00 |  310.90000 |  329.85000 |  303.01000 |  325.78000 |  14281.5501 |  4520744.0700 |  316.54436
2015-11-02 00:00:00 |  325.78000 |  369.02000 |  320.00000 |  361.26000 |  45146.5000 | 15705858.6900 |  347.88652
2015-11-03 00:00:00 |  361.73000 |  420.77000 |  360.40000 |  404.06000 |  77212.7800 | 30053087.8300 |  389.22427
2015-11-04 00:00:00 |  404.55000 |  502.00000 |  368.11000 |  408.00000 | 105959.2600 | 47199586.9200 |  445.45033
2015-11-05 00:00:00 |  407.99000 |  448.79000 |  364.37000 |  385.50000 |  60174.7100 | 24185444.1300 |  401.92041
2015-11-06 00:00:00 |  387.77000 |  396.67000 |  353.26000 |  374.47000 |  46952.5400 | 17530874.2200 |  373.37435
2015-11-07 00:00:00 |  374.41000 |  392.82000 |  371.07000 |  383.53000 |  26348.6000 | 10103834.2100 |  383.46759
2015-11-08 00:00:00 |  383.62000 |  390.47000 |  366.18000 |  372.65000 |  27445.0200 | 10459784.0000 |  381.11774
2015-11-09 00:00:00 |  372.86000 |  386.79000 |  360.54000 |  377.90000 |  25934.9700 |  9765480.2600 |  376.53717
2015-11-10 00:00:00 |  378.02000 |  381.44000 |  323.63000 |  336.80000 |  48890.6000 | 17451749.0000 |  356.95510
2015-11-11 00:00:00 |  335.02000 |  341.41000 |  294.00000 |  309.91000 |  51510.3100 | 16138605.4900 |  313.30826
2015-11-12 00:00:00 |  309.95000 |  344.78000 |  308.42000 |  337.17000 |  37744.4500 | 12327089.4300 |  326.59343
2015-11-13 00:00:00 |  337.00000 |  342.00000 |  325.00000 |  336.99000 |  24663.4700 |  8239048.1100 |  334.05876
2015-11-14 00:00:00 |  336.98000 |  356.10000 |  325.45000 |  333.00000 |  25628.3800 |  8596759.4900 |  335.43905
2015-11-15 00:00:00 |  332.95000 |  334.99000 |  314.60000 |  319.28000 |  27643.5600 |  8952296.3000 |  323.84745
2015-11-16 00:00:00 |  319.29000 |  332.25000 |  315.00000 |  330.83000 |  22243.8200 |  7220301.6300 |  324.59810
2015-11-17 00:00:00 |  330.82000 |  350.44000 |  329.00000 |  336.08000 |  27718.6801 |  9324687.1600 |  336.40444
2015-11-18 00:00:00 |  336.00000 |  337.89000 |  330.28000 |  335.65000 |  27252.1000 |  9115915.9400 |  334.50325
2015-11-19 00:00:00 |  335.68000 |  336.48000 |  324.92000 |  326.02000 |  26919.5201 |  8937135.6200 |  331.99461
2015-11-20 00:00:00 |  326.51000 |  327.73000 |  310.00000 |  322.04000 |  21303.6400 |  6794004.8500 |  318.91286
2015-11-21 00:00:00 |  322.04000 |  328.94000 |  318.52000 |  326.50000 |   5129.3498 |  1666609.8200 |  324.91639
2015-11-22 00:00:00 |  326.50000 |  326.60000 |  320.13000 |  324.20000 |   4062.2104 |  1312398.6000 |  323.07499
2015-11-23 00:00:00 |  324.20000 |  326.09000 |  320.39000 |  323.48000 |   5101.5601 |  1649850.4400 |  323.40116
2015-11-24 00:00:00 |  323.48000 |  323.50000 |  317.00000 |  319.70000 |   8649.0201 |  2774792.5500 |  320.82161
2015-11-25 00:00:00 |  319.70000 |  330.84000 |  316.00000 |  328.90000 |  12253.7600 |  3964830.3400 |  323.56031
2015-11-26 00:00:00 |  328.90000 |  369.70000 |  328.53000 |  353.21000 |  35986.1600 | 12574100.1600 |  349.41489
2015-11-27 00:00:00 |  353.90000 |  364.80000 |  347.84000 |  357.14000 |  13276.8301 |  4753695.2300 |  358.04444
2015-11-28 00:00:00 |  357.42000 |  359.44000 |  350.41000 |  356.95000 |   6275.3698 |  2225597.7000 |  354.65603
2015-11-29 00:00:00 |  356.78000 |  373.15000 |  354.45000 |  371.48000 |   7817.1801 |  2854062.8000 |  365.10133
2015-11-30 00:00:00 |  371.20000 |  383.00000 |  367.11000 |  376.71000 |  18097.9499 |  6809125.6000 |  376.23740
2015-12-01 00:00:00 |  376.70000 |  379.00000 |  354.56000 |  363.06000 |  15410.2800 |  5617537.1500 |  364.53180
2015-12-02 00:00:00 |  362.70000 |  362.84000 |  348.64000 |  358.89000 |  12343.4100 |  4390062.7300 |  355.66045
2015-12-03 00:00:00 |  359.11000 |  370.53000 |  356.21000 |  361.42000 |  12190.8800 |  4423950.8400 |  362.89020
2015-12-04 00:00:00 |  361.48000 |  364.30000 |  355.92000 |  363.62000 |   9989.2800 |  3596927.2000 |  360.07873
2015-12-05 00:00:00 |  363.62000 |  389.89000 |  363.00000 |  388.00000 |  16784.1300 |  6338715.4000 |  377.66124
2015-12-06 00:00:00 |  388.00000 |  399.85000 |  383.00000 |  388.24000 |  14679.4401 |  5754540.4900 |  392.01362
2015-12-07 00:00:00 |  388.54000 |  399.91000 |  381.01000 |  395.57000 |  14949.5901 |  5868357.2200 |  392.54302
2015-12-08 00:00:00 |  395.57000 |  418.87000 |  388.33000 |  417.89000 |  11455.1400 |  4567280.0100 |  398.71010
2015-12-09 00:00:00 |  416.67000 |  424.95000 |  400.00000 |  416.98000 |  21039.9101 |  8726381.8900 |  414.75376
2015-12-10 00:00:00 |  416.69000 |  419.79000 |  408.91000 |  415.57000 |   8463.8799 |  3514699.2500 |  415.25864
2015-12-11 00:00:00 |  415.57000 |  454.48000 |  415.13000 |  453.04000 |  29020.2000 | 12715568.6000 |  438.16268
2015-12-12 00:00:00 |  453.12000 |  467.80000 |  403.00000 |  436.19000 |  29770.2799 | 12875519.5400 |  432.49575
2015-12-13 00:00:00 |  436.08000 |  442.97000 |  422.03000 |  433.07000 |  11725.6701 |  5101509.3300 |  435.07188
2015-12-14 00:00:00 |  433.13000 |  448.12000 |  428.42000 |  443.36000 |  13386.7399 |  5908604.6000 |  441.37741
2015-12-15 00:00:00 |  443.30000 |  464.99000 |  442.94000 |  464.53000 |  18096.3899 |  8237602.5500 |  455.20695
2015-12-16 00:00:00 |  464.53000 |  465.00000 |  436.89000 |  455.87000 |  23377.1200 | 10627485.4300 |  454.61055
2015-12-17 00:00:00 |  455.61000 |  458.84000 |  448.75000 |  456.17000 |   6598.6398 |  3000514.4200 |  454.71711
2015-12-18 00:00:00 |  455.37000 |  466.64000 |  453.50000 |  462.46000 |  12914.7401 |  5937708.3400 |  459.76212
2015-12-19 00:00:00 |  463.70000 |  465.90000 |  452.03000 |  461.80000 |   6839.1803 |  3156242.3800 |  461.49425
2015-12-20 00:00:00 |  461.89000 |  462.00000 |  433.83000 |  442.54000 |  16626.4900 |  7430072.7300 |  446.88162
2015-12-21 00:00:00 |  442.47000 |  450.00000 |  425.52000 |  438.07000 |  18930.8601 |  8257540.7900 |  436.19470
2015-12-22 00:00:00 |  438.14000 |  443.58000 |  433.06000 |  435.48000 |   8146.0198 |  3563201.2500 |  437.41623
2015-12-23 00:00:00 |  435.65000 |  445.52000 |  434.43000 |  442.56000 |   7100.2297 |  3125137.4300 |  440.14596
2015-12-24 00:00:00 |  443.01000 |  459.54000 |  443.01000 |  455.00000 |  10138.3201 |  4598655.9200 |  453.59151
2015-12-25 00:00:00 |  455.78000 |  458.33000 |  448.00000 |  455.51000 |   2877.1704 |  1304947.5900 |  453.55242
2015-12-26 00:00:00 |  455.50000 |  457.45000 |  407.25000 |  417.39000 |  26672.1201 | 11386692.9200 |  426.91368
2015-12-27 00:00:00 |  417.11000 |  425.42000 |  410.50000 |  421.76000 |   6968.5698 |  2921475.2200 |  419.23599
2015-12-28 00:00:00 |  421.78000 |  429.86000 |  417.01000 |  421.46000 |   7560.5601 |  3204101.7900 |  423.79159
2015-12-29 00:00:00 |  420.81000 |  433.33000 |  418.55000 |  431.82000 |  10419.5902 |  4444308.0200 |  426.53386
2015-12-30 00:00:00 |  431.70000 |  434.97000 |  420.75000 |  425.84000 |   7717.5100 |  3315825.4300 |  429.64965
2015-12-31 00:00:00 |  426.09000 |  433.89000 |  419.99000 |  430.89000 |   6634.8597 |  2833319.7000 |  427.03536
2016-01-01 00:00:00 |  430.89000 |  436.00000 |  427.20000 |  433.82000 |   3788.1096 |  1640577.9300 |  433.08619
2016-01-02 00:00:00 |  434.87000 |  435.99000 |  430.42000 |  433.55000 |   2972.0605 |  1287773.3900 |  433.29313
2016-01-03 00:00:00 |  433.20000 |  434.09000 |  424.06000 |  431.04000 |   4571.0996 |  1959152.6000 |  428.59548
2016-01-04 00:00:00 |  431.54000 |  435.86000 |  428.44000 |  434.17000 |   5717.6003 |  2474772.5000 |  432.83412
2016-01-05 00:00:00 |  433.31000 |  435.39000 |  429.50000 |  432.43000 |   3881.7204 |  1677111.4400 |  432.05364
2016-01-06 00:00:00 |  432.45000 |  432.67000 |  426.54000 |  429.56000 |   5507.6099 |  2369036.4600 |  430.13875
2016-01-07 00:00:00 |  429.99000 |  459.16000 |  429.25000 |  457.00000 |  16833.4199 |  7536413.2900 |  447.70542
2016-01-08 00:00:00 |  456.87000 |  465.00000 |  444.51000 |  452.70000 |  10258.9898 |  4654977.9900 |  453.74623
2016-01-09 00:00:00 |  452.02000 |  454.00000 |  446.68000 |  448.84000 |   4396.0496 |  1976929.7900 |  449.70598
2016-01-10 00:00:00 |  448.84000 |  449.89000 |  440.80000 |  448.79000 |   4078.6104 |  1813405.0600 |  444.61346
2016-01-11 00:00:00 |  448.20000 |  451.13000 |  438.00000 |  448.00000 |   7986.4599 |  3557149.6100 |  445.39754
2016-01-12 00:00:00 |  448.00000 |  448.00000 |  434.35000 |  434.85000 |   6930.8997 |  3067862.7600 |  442.63557
2016-01-13 00:00:00 |  434.78000 |  438.35000 |  424.50000 |  432.64000 |  10067.0198 |  4327468.8600 |  429.86593
2016-01-14 00:00:00 |  432.64000 |  434.00000 |  427.00000 |  429.55000 |   4420.9096 |  1903623.7700 |  430.59550
2016-01-15 00:00:00 |  429.55000 |  429.80000 |  360.00000 |  360.00000 |  37326.7000 | 14756284.2400 |  395.32786
2016-01-16 00:00:00 |  360.62000 |  392.07000 |  352.00000 |  386.91000 |  25019.2501 |  9314016.2000 |  372.27400
2016-01-17 00:00:00 |  387.80000 |  391.14000 |  376.00000 |  380.16000 |   8416.9402 |  3222126.4500 |  382.81446
2016-01-18 00:00:00 |  379.94000 |  388.50000 |  373.63000 |  385.49000 |   7015.5300 |  2680282.3700 |  382.04988
2016-01-19 00:00:00 |  385.47000 |  386.92000 |  375.59000 |  376.76000 |   7222.9998 |  2758289.7800 |  381.87593
2016-01-20 00:00:00 |  376.90000 |  422.98000 |  372.53000 |  416.32000 |  25172.9200 | 10071637.7100 |  400.09811
2016-01-21 00:00:00 |  418.90000 |  421.25000 |  404.59000 |  409.59000 |   9414.5599 |  3886595.6800 |  412.82818
2016-01-22 00:00:00 |  409.42000 |  410.07000 |  374.45000 |  382.55000 |  14744.7599 |  5747610.6000 |  389.80700
2016-01-23 00:00:00 |  382.85000 |  395.00000 |  381.05000 |  386.40000 |   7664.8899 |  2974351.3200 |  388.04880
2016-01-24 00:00:00 |  386.37000 |  405.97000 |  385.36000 |  402.16000 |   5448.8498 |  2176476.2100 |  399.43773
2016-01-25 00:00:00 |  402.16000 |  402.31000 |  385.50000 |  390.90000 |   8040.8302 |  3169083.7800 |  394.12395
2016-01-26 00:00:00 |  390.10000 |  397.70000 |  386.20000 |  391.77000 |   6589.1501 |  2585992.5900 |  392.46224
2016-01-27 00:00:00 |  391.77000 |  397.00000 |  390.31000 |  394.95000 |   4262.6296 |  1680905.7700 |  394.33541
2016-01-28 00:00:00 |  394.62000 |  395.56000 |  376.00000 |  379.75000 |  11414.0501 |  4361450.2400 |  382.11241
2016-01-29 00:00:00 |  379.55000 |  383.99000 |  363.73000 |  378.22000 |  13544.1499 |  5084544.7500 |  375.40523
2016-01-30 00:00:00 |  378.12000 |  380.42000 |  372.95000 |  375.64000 |   2587.1093 |   975585.6100 |  377.09486
2016-01-31 00:00:00 |  376.38000 |  379.30000 |  364.70000 |  368.49000 |   4166.6699 |  1559953.4000 |  374.38853
2016-02-01 00:00:00 |  368.49000 |  378.20000 |  366.53000 |  371.81000 |   7255.1302 |  2703288.0000 |  372.60365
2016-02-02 00:00:00 |  371.79000 |  375.00000 |  369.73000 |  373.05000 |   5719.1097 |  2133603.9200 |  373.06574
2016-02-03 00:00:00 |  373.05000 |  374.00000 |  365.00000 |  368.38000 |   7107.7899 |  2631356.0700 |  370.20735
2016-02-04 00:00:00 |  368.40000 |  391.88000 |  367.95000 |  387.82000 |  13446.4800 |  5138708.8400 |  382.16015
2016-02-05 00:00:00 |  388.00000 |  389.50000 |  382.99000 |  385.00000 |   7372.6098 |  2854281.7500 |  387.14673
2016-02-06 00:00:00 |  384.97000 |  384.98000 |  371.35000 |  375.39000 |   5735.6999 |  2159252.7200 |  376.45845
2016-02-07 00:00:00 |  375.39000 |  380.00000 |  373.04000 |  375.00000 |   2885.4794 |  1084985.7500 |  376.01576
2016-02-08 00:00:00 |  375.00000 |  378.99000 |  369.99000 |  370.91000 |   6943.1102 |  2599524.2200 |  374.40342
2016-02-09 00:00:00 |  370.95000 |  377.00000 |  369.12000 |  373.20000 |   5779.6799 |  2157256.8300 |  373.24850
2016-02-10 00:00:00 |  373.69000 |  383.85000 |  372.12000 |  379.66000 |  10006.6300 |  3792903.8800 |  379.03909
2016-02-11 00:00:00 |  379.34000 |  380.50000 |  373.54000 |  377.98000 |   7471.9598 |  2820555.1200 |  377.48532
2016-02-12 00:00:00 |  377.98000 |  383.48000 |  377.07000 |  383.27000 |   5996.0898 |  2285206.4300 |  381.11611
2016-02-13 00:00:00 |  383.00000 |  390.99000 |  382.00000 |  390.99000 |   7324.9702 |  2836694.3500 |  387.26360
2016-02-14 00:00:00 |  390.99000 |  406.71000 |  390.59000 |  405.00000 |   9758.3900 |  3887244.2100 |  398.34893
2016-02-15 00:00:00 |  405.50000 |  409.71000 |  393.40000 |  399.28000 |   7906.6999 |  3178245.7800 |  401.96869
2016-02-16 00:00:00 |  399.50000 |  407.80000 |  396.00000 |  407.51000 |   8354.8302 |  3372130.2100 |  403.61445
2016-02-17 00:00:00 |  407.51000 |  421.11000 |  404.00000 |  415.54000 |  11842.7800 |  4915480.6200 |  415.06138
2016-02-18 00:00:00 |  415.59000 |  424.90000 |  413.40000 |  421.18000 |   8588.9298 |  3610499.4100 |  420.36662
2016-02-19 00:00:00 |  421.15000 |  422.00000 |  414.00000 |  419.54000 |   5015.5400 |  2101914.4700 |  419.08039
2016-02-20 00:00:00 |  419.98000 |  443.96000 |  419.50000 |  434.63000 |  11633.2700 |  5037569.3800 |  433.03124
2016-02-21 00:00:00 |  434.63000 |  447.99000 |  426.00000 |  438.50000 |  10300.3502 |  4513446.9100 |  438.18383
2016-02-22 00:00:00 |  438.33000 |  439.50000 |  431.15000 |  438.27000 |   5840.3198 |  2550862.1200 |  436.76754
2016-02-23 00:00:00 |  438.26000 |  440.00000 |  414.00000 |  419.10000 |  10509.6098 |  4460860.9900 |  424.45543
2016-02-24 00:00:00 |  419.10000 |  424.28000 |  409.07000 |  423.78000 |   7258.3599 |  3044435.8400 |  419.43853
2016-02-25 00:00:00 |  423.79000 |  426.75000 |  415.79000 |  423.51000 |   5597.9700 |  2361226.4200 |  421.80047
2016-02-26 00:00:00 |  423.38000 |  432.00000 |  418.01000 |  432.00000 |   4635.1196 |  1965128.8700 |  423.96509
2016-02-27 00:00:00 |  432.00000 |  435.00000 |  428.22000 |  431.07000 |   4159.3601 |  1794059.0300 |  431.33054
2016-02-28 00:00:00 |  431.07000 |  435.00000 |  422.29000 |  431.68000 |   3501.1895 |  1503570.3900 |  429.44559
2016-02-29 00:00:00 |  430.26000 |  440.99000 |  428.12000 |  435.23000 |   8463.3499 |  3688136.6400 |  435.77740
2016-03-01 00:00:00 |  436.75000 |  437.50000 |  427.01000 |  432.50000 |   6941.5200 |  2999990.2000 |  432.18059
2016-03-02 00:00:00 |  433.33000 |  434.50000 |  421.31000 |  423.45000 |   5788.3798 |  2484758.4100 |  429.26665
2016-03-03 00:00:00 |  422.40000 |  424.47000 |  415.85000 |  420.29000 |   7483.6501 |  3144344.8700 |  420.16193
2016-03-04 00:00:00 |  420.29000 |  423.90000 |  406.02000 |  408.01000 |   7789.0000 |  3242408.2400 |  416.28043
2016-03-05 00:00:00 |  408.18000 |  408.98000 |  382.00000 |  399.83000 |  16436.4000 |  6542504.7400 |  398.04974
2016-03-06 00:00:00 |  399.77000 |  412.31000 |  393.11000 |  406.23000 |   5692.0101 |  2305615.9400 |  405.06181
2016-03-07 00:00:00 |  406.15000 |  414.96000 |  403.03000 |  414.01000 |   5937.7297 |  2435455.2500 |  410.16607
2016-03-08 00:00:00 |  413.96000 |  414.99000 |  408.46000 |  411.75000 |   5576.2601 |  2294301.5500 |  411.44092
2016-03-09 00:00:00 |  412.14000 |  413.51000 |  408.75000 |  413.00000 |   4876.7896 |  2006337.1500 |  411.40531
2016-03-10 00:00:00 |  412.99000 |  416.90000 |  409.31000 |  416.00000 |   5255.3002 |  2172818.9600 |  413.45287
2016-03-11 00:00:00 |  416.00000 |  421.91000 |  415.11000 |  419.13000 |   5950.8097 |  2495505.2900 |  419.35559
2016-03-12 00:00:00 |  419.14000 |  420.93000 |  406.59000 |  410.90000 |   4640.4901 |  1916201.0400 |  412.93075
2016-03-13 00:00:00 |  409.95000 |  417.00000 |  409.67000 |  413.04000 |   3286.8700 |  1357510.2200 |  413.01001
2016-03-14 00:00:00 |  412.99000 |  415.22000 |  410.50000 |  414.99000 |   4470.7900 |  1848804.2900 |  413.52967
2016-03-15 00:00:00 |  414.83000 |  417.43000 |  412.15000 |  415.85000 |   4569.8799 |  1898781.0600 |  415.49911
2016-03-16 00:00:00 |  415.84000 |  416.82000 |  413.15000 |  416.57000 |   4100.4800 |  1702108.5600 |  415.09983
2016-03-17 00:00:00 |  416.52000 |  419.00000 |  415.66000 |  418.49000 |   3704.1599 |  1548743.0300 |  418.10912
2016-03-18 00:00:00 |  418.47000 |  418.49000 |  403.34000 |  407.91000 |   6391.2499 |  2620535.2800 |  410.01921
2016-03-19 00:00:00 |  407.50000 |  409.95000 |  404.10000 |  409.04000 |   2870.2500 |  1167962.9400 |  406.92028
2016-03-20 00:00:00 |  408.36000 |  412.00000 |  406.60000 |  411.28000 |   2578.9997 |  1057230.7000 |  409.93828
2016-03-21 00:00:00 |  410.62000 |  411.96000 |  406.50000 |  411.67000 |   3546.2800 |  1451351.1600 |  409.26017
2016-03-22 00:00:00 |  411.15000 |  416.99000 |  410.35000 |  416.64000 |   3950.1599 |  1638956.4000 |  414.90888
2016-03-23 00:00:00 |  416.39000 |  419.00000 |  413.44000 |  417.62000 |   4946.3996 |  2059556.0100 |  416.37478
2016-03-24 00:00:00 |  417.62000 |  418.15000 |  412.85000 |  415.17000 |   2776.6107 |  1155165.7500 |  416.03447
2016-03-25 00:00:00 |  415.17000 |  416.92000 |  412.00000 |  415.70000 |   2588.7805 |  1074765.8200 |  415.16298
2016-03-26 00:00:00 |  415.60000 |  416.99000 |  414.00000 |  416.96000 |   1253.0102 |   521077.5100 |  415.86055
2016-03-27 00:00:00 |  416.96000 |  427.99000 |  415.77000 |  424.77000 |   5038.8800 |  2135073.9200 |  423.71994
2016-03-28 00:00:00 |  424.62000 |  424.77000 |  420.32000 |  422.87000 |   3283.7899 |  1388121.9500 |  422.71947
2016-03-29 00:00:00 |  422.87000 |  424.37000 |  407.22000 |  415.95000 |   5954.9998 |  2473866.2100 |  415.42675
2016-03-30 00:00:00 |  415.43000 |  415.93000 |  408.59000 |  413.74000 |   4824.8503 |  1990559.5000 |  412.56399
2016-03-31 00:00:00 |  413.68000 |  416.99000 |  411.40000 |  414.66000 |   3774.4200 |  1566080.9700 |  414.91964
2016-04-01 00:00:00 |  414.66000 |  416.99000 |  413.42000 |  416.31000 |   3736.7700 |  1552890.0700 |  415.57015
2016-04-02 00:00:00 |  416.31000 |  420.00000 |  416.01000 |  419.00000 |   2072.9493 |   867252.4700 |  418.36647
2016-04-03 00:00:00 |  419.35000 |  419.48000 |  416.10000 |  419.11000 |   1337.6709 |   558989.7100 |  417.88284
2016-04-04 00:00:00 |  418.51000 |  419.85000 |  416.00000 |  418.75000 |   3457.5600 |  1445848.1800 |  418.17009
2016-04-05 00:00:00 |  418.81000 |  423.00000 |  416.61000 |  422.71000 |   3956.5601 |  1665558.6500 |  420.96129
2016-04-06 00:00:00 |  422.71000 |  422.90000 |  420.00000 |  421.03000 |   2396.3507 |  1010238.9900 |  421.57393
2016-04-07 00:00:00 |  420.62000 |  421.99000 |  418.09000 |  420.00000 |   3216.8104 |  1352741.7100 |  420.52268
2016-04-08 00:00:00 |  419.99000 |  423.99000 |  416.26000 |  417.75000 |   4584.1300 |  1928359.9100 |  420.65995
2016-04-09 00:00:00 |  417.75000 |  418.71000 |  412.00000 |  418.24000 |   3599.4000 |  1497170.3700 |  415.94998
2016-04-10 00:00:00 |  418.59000 |  421.79000 |  417.20000 |  420.04000 |   1779.8298 |   746886.3300 |  419.63918
2016-04-11 00:00:00 |  420.40000 |  422.80000 |  418.00000 |  422.69000 |   3487.8303 |  1467164.5600 |  420.65251
2016-04-12 00:00:00 |  422.79000 |  426.67000 |  421.00000 |  425.54000 |   6082.7301 |  2581942.4300 |  424.47099
2016-04-13 00:00:00 |  425.32000 |  426.00000 |  422.27000 |  423.93000 |   3917.0804 |  1661013.3100 |  424.04371
2016-04-14 00:00:00 |  423.60000 |  425.35000 |  420.57000 |  424.86000 |   3863.7995 |  1637346.0800 |  423.76579
2016-04-15 00:00:00 |  424.40000 |  430.00000 |  423.07000 |  429.45000 |   4406.2399 |  1883221.8700 |  427.39885
2016-04-16 00:00:00 |  429.29000 |  432.87000 |  381.47000 |  430.69000 |   1848.3912 |   794725.2300 |  429.95511
2016-04-17 00:00:00 |  430.18000 |  430.91000 |  377.87000 |  427.42000 |   1502.8605 |   642520.6500 |  427.53179
2016-04-18 00:00:00 |  427.15000 |  430.01000 |  425.80000 |  428.14000 |   3180.4303 |  1359481.3100 |  427.45201
2016-04-19 00:00:00 |  428.14000 |  436.82000 |  426.24000 |  435.63000 |   3798.2402 |  1634274.1100 |  430.27140
2016-04-20 00:00:00 |  435.70000 |  444.00000 |  433.11000 |  442.13000 |   7602.6503 |  3334632.0300 |  438.61442
2016-04-21 00:00:00 |  441.99000 |  452.11000 |  440.00000 |  451.00000 |   5421.1598 |  2417983.8000 |  446.02703
2016-04-22 00:00:00 |  451.00000 |  451.36000 |  442.96000 |  447.70000 |   5494.4401 |  2458441.0800 |  447.44160
2016-04-23 00:00:00 |  447.16000 |  452.19000 |  444.46000 |  451.92000 |   2250.0389 |  1008095.2200 |  448.03457
2016-04-24 00:00:00 |  451.92000 |  470.02000 |  447.06000 |  460.02000 |   7103.3101 |  3252973.5600 |  457.95179
2016-04-25 00:00:00 |  460.03000 |  469.47000 |  455.13000 |  462.33000 |   5607.1897 |  2589826.8800 |  461.87610
2016-04-26 00:00:00 |  462.29000 |  469.87000 |  462.13000 |  467.42000 |   4629.1895 |  2154820.5900 |  465.48550
2016-04-27 00:00:00 |  467.39000 |  469.03000 |  443.20000 |  445.38000 |   7084.2402 |  3233410.8400 |  456.42310
2016-04-28 00:00:00 |  445.39000 |  451.00000 |  435.00000 |  449.14000 |   8736.2601 |  3884773.4500 |  444.67237
2016-04-29 00:00:00 |  449.94000 |  456.53000 |  445.62000 |  456.53000 |   2982.5404 |  1347430.8300 |  451.77286
2016-04-30 00:00:00 |  456.53000 |  456.90000 |  446.50000 |  448.37000 |   2419.5801 |  1091522.4400 |  451.12060
2016-05-01 00:00:00 |  448.43000 |  453.78000 |  446.84000 |  453.00000 |   1190.6990 |   537276.0600 |  451.22743
2016-05-02 00:00:00 |  452.99000 |  453.80000 |  438.59000 |  444.06000 |   6362.9297 |  2824163.3500 |  443.84638
2016-05-03 00:00:00 |  444.06000 |  452.00000 |  440.78000 |  450.61000 |   5576.9097 |  2496652.8100 |  447.67675
2016-05-04 00:00:00 |  451.18000 |  451.68000 |  444.15000 |  446.63000 |   3327.6093 |  1488189.7200 |  447.22489
2016-05-05 00:00:00 |  447.36000 |  450.00000 |  445.11000 |  448.50000 |   2569.5907 |  1150544.0900 |  447.75384
2016-05-06 00:00:00 |  448.50000 |  463.97000 |  447.03000 |  458.48000 |   5540.1402 |  2518562.0500 |  454.60258
2016-05-07 00:00:00 |  458.98000 |  461.00000 |  455.95000 |  458.07000 |   2004.6391 |   918778.3500 |  458.32606
2016-05-08 00:00:00 |  458.97000 |  459.69000 |  455.95000 |  458.21000 |   1353.2315 |   619028.3900 |  457.44455
2016-05-09 00:00:00 |  457.75000 |  464.79000 |  455.62000 |  460.82000 |   3536.5006 |  1625816.3600 |  459.72461
2016-05-10 00:00:00 |  461.49000 |  463.00000 |  447.38000 |  451.62000 |   5746.1602 |  2608139.0700 |  453.89251
2016-05-11 00:00:00 |  450.88000 |  457.99000 |  450.32000 |  452.91000 |   3352.5805 |  1520976.9900 |  453.67352
2016-05-12 00:00:00 |  452.95000 |  455.25000 |  448.88000 |  455.20000 |   3453.4904 |  1560850.7200 |  451.96324
2016-05-13 00:00:00 |  455.20000 |  456.82000 |  452.04000 |  455.91000 |   2822.6508 |  1283980.6100 |  454.88469
2016-05-14 00:00:00 |  456.42000 |  457.25000 |  453.51000 |  455.57000 |   1377.7186 |   628027.3900 |  455.84590
2016-05-15 00:00:00 |  456.30000 |  458.08000 |  454.72000 |  457.56000 |   1612.7096 |   736345.0100 |  456.58871
2016-05-16 00:00:00 |  457.56000 |  458.00000 |  451.11000 |  454.00000 |   3248.1904 |  1479592.2300 |  455.51278
2016-05-17 00:00:00 |  454.00000 |  456.09000 |  452.00000 |  453.08000 |   3430.4805 |  1555633.9600 |  453.47407
2016-05-18 00:00:00 |  452.96000 |  455.68000 |  452.00000 |  452.92000 |   2608.2305 |  1184326.5300 |  454.07280
2016-05-19 00:00:00 |  452.47000 |  453.85000 |  435.03000 |  436.30000 |   5961.1201 |  2667369.2700 |  447.46109
2016-05-20 00:00:00 |  436.30000 |  444.41000 |  435.06000 |  442.72000 |   3448.2300 |  1520946.4200 |  441.08032
2016-05-21 00:00:00 |  442.84000 |  443.98000 |  435.28000 |  443.31000 |   1916.4309 |   844578.2100 |  440.70372
2016-05-22 00:00:00 |  442.72000 |  443.47000 |  435.00000 |  438.80000 |   2350.6794 |  1032621.8700 |  439.28657
2016-05-23 00:00:00 |  438.72000 |  442.99000 |  436.40000 |  442.99000 |   2625.6003 |  1157133.4500 |  440.71195
2016-05-24 00:00:00 |  442.63000 |  446.37000 |  441.00000 |  443.97000 |   3072.7798 |  1366675.3400 |  444.76840
2016-05-25 00:00:00 |  445.31000 |  449.60000 |  444.26000 |  448.70000 |   3663.3200 |  1639628.0800 |  447.57982
2016-05-26 00:00:00 |  448.27000 |  452.98000 |  446.80000 |  452.07000 |   3768.5002 |  1695944.8700 |  450.03178
2016-05-27 00:00:00 |  452.07000 |  478.16000 |  452.07000 |  472.05000 |  12234.2000 |  5759605.5000 |  470.77909
2016-05-28 00:00:00 |  470.58000 |  529.08000 |  468.00000 |  519.41000 |  12568.0299 |  6208198.2500 |  493.96750
2016-05-29 00:00:00 |  522.13000 |  540.00000 |  485.00000 |  517.84000 |   8215.6702 |  4268564.3600 |  519.56374
2016-05-30 00:00:00 |  517.60000 |  535.00000 |  510.01000 |  527.64000 |   6074.7705 |  3195665.5100 |  526.05535
2016-05-31 00:00:00 |  527.64000 |  548.50000 |  515.00000 |  531.84000 |  12071.1801 |  6465589.8200 |  535.62202
2016-06-01 00:00:00 |  532.37000 |  542.87000 |  525.49000 |  536.95000 |   5456.9403 |  2918877.9400 |  534.89278
2016-06-02 00:00:00 |  536.95000 |  540.00000 |  529.13000 |  538.00000 |   3939.3500 |  2110034.2700 |  535.63006
2016-06-03 00:00:00 |  538.00000 |  578.37000 |  535.74000 |  569.94000 |   8801.7701 |  4918798.5700 |  558.84197
2016-06-04 00:00:00 |  569.93000 |  588.71000 |  558.54000 |  573.80000 |   6216.6304 |  3569801.4400 |  574.23415
2016-06-05 00:00:00 |  573.50000 |  582.00000 |  566.00000 |  573.91000 |   5415.9296 |  3104174.1200 |  573.15629
2016-06-06 00:00:00 |  573.80000 |  586.02000 |  573.80000 |  584.50000 |   4465.5196 |  2599632.5100 |  582.15678
2016-06-07 00:00:00 |  584.12000 |  594.44000 |  563.00000 |  577.54000 |   6705.9202 |  3889183.6100 |  579.96270
2016-06-08 00:00:00 |  577.48000 |  584.25000 |  571.86000 |  583.03000 |   3259.1509 |  1885760.6500 |  578.60490
2016-06-09 00:00:00 |  583.01000 |  583.10000 |  572.97000 |  575.01000 |   3770.7198 |  2173852.2500 |  576.50857
2016-06-10 00:00:00 |  576.06000 |  580.00000 |  572.00000 |  578.01000 |   3458.5594 |  1992463.0600 |  576.09624
2016-06-11 00:00:00 |  576.53000 |  611.00000 |  575.93000 |  610.00000 |   4000.0705 |  2358616.3100 |  589.64368
2016-06-12 00:00:00 |  610.00000 |  683.02000 |  603.21000 |  672.13000 |  14138.3102 |  9092256.2500 |  643.09356
2016-06-13 00:00:00 |  668.73000 |  725.00000 |  655.02000 |  704.49000 |  17280.6002 | 11948752.1800 |  691.45470
2016-06-14 00:00:00 |  703.81000 |  704.50000 |  655.00000 |  685.25000 |  10633.4403 |  7245671.0000 |  681.40421
2016-06-15 00:00:00 |  685.25000 |  695.77000 |  672.12000 |  695.00000 |   5783.9205 |  3958020.1700 |  684.31441
2016-06-16 00:00:00 |  695.00000 |  773.07000 |  689.80000 |  766.62000 |  17946.8301 | 13252865.1500 |  738.45159
2016-06-17 00:00:00 |  767.37000 |  778.70000 |  706.37000 |  745.22000 |  14687.2701 | 10852879.6400 |  738.93103
2016-06-18 00:00:00 |  745.00000 |  778.85000 |  723.02000 |  754.83000 |   5903.4700 |  4450980.8600 |  753.96010
2016-06-19 00:00:00 |  753.47000 |  764.93000 |  740.11000 |  761.44000 |   2617.2809 |  1975322.2300 |  754.72306
2016-06-20 00:00:00 |  759.12000 |  763.99000 |  723.40000 |  730.85000 |   7975.9696 |  5917339.4600 |  741.89594
2016-06-21 00:00:00 |  725.00000 |  728.18000 |  625.00000 |  667.54000 |  33056.2899 | 22257644.3000 |  673.32554
2016-06-22 00:00:00 |  665.36000 |  677.63000 |  588.03000 |  601.30000 |  16456.4100 | 10462967.0700 |  635.79888
2016-06-23 00:00:00 |  600.51000 |  632.67000 |    1.50000 |  624.91000 |  24334.0801 | 14297065.0400 |  587.53259
2016-06-24 00:00:00 |  622.59000 |  683.88000 |  620.82000 |  661.71000 |  16163.7999 | 10563018.7900 |  653.49849
2016-06-25 00:00:00 |  660.76000 |  684.45000 |  639.40000 |  659.86000 |   6576.6705 |  4375554.6500 |  665.31457
2016-06-26 00:00:00 |  658.80000 |  662.90000 |  608.64000 |  630.16000 |   5838.1504 |  3672917.7400 |  629.12352
2016-06-27 00:00:00 |  630.16000 |  658.00000 |  618.03000 |  657.50000 |   8668.5903 |  5537101.6700 |  638.75457
2016-06-28 00:00:00 |  657.49000 |  665.51000 |  635.50000 |  646.08000 |   5478.3605 |  3544743.2800 |  647.04454
2016-06-29 00:00:00 |  644.33000 |  645.00000 |  621.09000 |  634.11000 |   9132.4803 |  5770127.8000 |  631.82483
2016-06-30 00:00:00 |  635.91000 |  671.22000 |  628.06000 |  667.95000 |   7479.7904 |  4895853.6500 |  654.54423
2016-07-01 00:00:00 |  666.33000 |  684.10000 |  659.71000 |  674.86000 |   6432.9197 |  4339245.1600 |  674.53743
2016-07-02 00:00:00 |  674.55000 |  704.93000 |  672.74000 |  702.48000 |   5506.0403 |  3811458.8400 |  692.23228
2016-07-03 00:00:00 |  702.48000 |  704.99000 |  646.29000 |  658.27000 |   7320.3204 |  4906039.3800 |  670.19462
2016-07-04 00:00:00 |  659.77000 |  682.35000 |  640.10000 |  680.35000 |   4290.1303 |  2870919.4000 |  669.19166
2016-07-05 00:00:00 |  678.74000 |  682.36000 |  661.57000 |  668.94000 |   3112.7306 |  2092573.2800 |  672.26289
2016-07-06 00:00:00 |  669.09000 |  679.00000 |  662.13000 |  674.70000 |   3590.6101 |  2412784.3000 |  671.97056
2016-07-07 00:00:00 |  674.70000 |  678.43000 |  605.50000 |  638.19000 |  12686.9802 |  8058820.6600 |  635.20401
2016-07-08 00:00:00 |  638.89000 |  665.99000 |  635.00000 |  663.00000 |   6579.3901 |  4252992.5500 |  646.41136
2016-07-09 00:00:00 |  663.00000 |  663.99000 |  626.00000 |  647.78000 |   6180.1497 |  3994710.1300 |  646.37756
2016-07-10 00:00:00 |  647.78000 |  650.88000 |  636.80000 |  648.76000 |   2313.3508 |  1490267.2200 |  644.20287
2016-07-11 00:00:00 |  648.77000 |  659.60000 |  639.31000 |  649.32000 |   2978.1402 |  1932846.2000 |  649.01114
2016-07-12 00:00:00 |  649.32000 |  678.00000 |  646.05000 |  663.52000 |   4288.0794 |  2839548.1500 |  662.19580
2016-07-13 00:00:00 |  663.52000 |  669.97000 |  651.03000 |  655.06000 |   6573.2001 |  4342194.7900 |  660.59069
2016-07-14 00:00:00 |  652.24000 |  664.93000 |  650.01000 |  659.10000 |   2392.4293 |  1576629.1700 |  659.00762
2016-07-15 00:00:00 |  660.30000 |  670.01000 |  658.41000 |  664.60000 |   3228.3394 |  2143543.8500 |  663.97722
2016-07-16 00:00:00 |  664.60000 |  666.67000 |  655.00000 |  662.45000 |   1682.6787 |  1111201.6600 |  660.37662
2016-07-17 00:00:00 |  662.45000 |  684.19000 |  661.35000 |  679.54000 |   3437.7707 |  2320473.3200 |  674.99363
2016-07-18 00:00:00 |  679.54000 |  682.21000 |  666.12000 |  672.10000 |   3012.2088 |  2037381.5100 |  676.37460
2016-07-19 00:00:00 |  673.45000 |  675.81000 |  666.00000 |  673.48000 |   1904.4320 |  1278189.6900 |  671.16582
2016-07-20 00:00:00 |  674.80000 |  675.00000 |  660.00000 |  667.03000 |   3418.6291 |  2282261.3800 |  667.59549
2016-07-21 00:00:00 |  667.01000 |  667.10000 |  660.10000 |  663.99000 |   2503.0396 |  1661238.4100 |  663.68843
2016-07-22 00:00:00 |  663.25000 |  666.30000 |  645.00000 |  649.95000 |   5191.5601 |  3407485.3600 |  656.35094
2016-07-23 00:00:00 |  647.88000 |  656.77000 |  646.00000 |  655.52000 |   1284.5215 |   838038.6000 |  652.41304
2016-07-24 00:00:00 |  655.52000 |  665.00000 |  651.99000 |  661.47000 |   1427.9810 |   939586.0100 |  657.98215
2016-07-25 00:00:00 |  659.64000 |  661.99000 |  652.28000 |  654.96000 |   2441.9409 |  1600627.6300 |  655.47352
2016-07-26 00:00:00 |  655.00000 |  656.94000 |  645.01000 |  651.24000 |   3552.8307 |  2311378.9100 |  650.57389
2016-07-27 00:00:00 |  651.22000 |  659.98000 |  646.31000 |  653.48000 |   2664.9401 |  1742046.0600 |  653.69051
2016-07-28 00:00:00 |  655.13000 |  657.89000 |  652.41000 |  653.07000 |   1909.2389 |  1249934.3000 |  654.67675
2016-07-29 00:00:00 |  654.84000 |  657.48000 |  653.00000 |  654.61000 |   1297.1505 |   848986.1600 |  654.50091
2016-07-30 00:00:00 |  654.88000 |  657.50000 |  652.19000 |  654.67000 |    719.1593 |   470912.1400 |  654.80922
2016-07-31 00:00:00 |  654.02000 |  654.71000 |  614.97000 |  623.83000 |   4933.6203 |  3125805.1500 |  633.57230
2016-08-01 00:00:00 |  622.50000 |  630.00000 |  603.63000 |  606.35000 |   5512.8198 |  3399251.9500 |  616.60857
2016-08-02 00:00:00 |  606.84000 |  613.03000 |  465.28000 |  540.00000 |  22142.6700 | 12122476.9300 |  547.47133
2016-08-03 00:00:00 |  540.00000 |  572.34000 |  521.00000 |  563.42000 |  15453.5898 |  8476073.7100 |  548.48574
2016-08-04 00:00:00 |  563.99000 |  583.97000 |  552.00000 |  576.13000 |   8499.8402 |  4849529.1400 |  570.54356
2016-08-05 00:00:00 |  578.14000 |  578.20000 |  562.00000 |  572.50000 |   4811.2401 |  2744096.4700 |  570.35118
2016-08-06 00:00:00 |  572.98000 |  592.00000 |  562.56000 |  589.48000 |   6021.3095 |  3470953.4500 |  576.44495
2016-08-07 00:00:00 |  589.47000 |  598.82000 |  582.12000 |  592.47000 |   2910.3105 |  1720291.7300 |  591.10247
2016-08-08 00:00:00 |  592.47000 |  594.00000 |  583.58000 |  591.88000 |   3181.8506 |  1876919.9200 |  589.88311
2016-08-09 00:00:00 |  591.85000 |  591.85000 |  579.43000 |  582.75000 |   3174.7095 |  1856560.6200 |  584.79702
2016-08-10 00:00:00 |  582.71000 |  603.00000 |  580.01000 |  590.27000 |   5217.7603 |  3093831.6000 |  592.94246
2016-08-11 00:00:00 |  590.46000 |  597.78000 |  585.22000 |  585.22000 |   2543.6802 |  1504308.9600 |  591.39076
2016-08-12 00:00:00 |  585.25000 |  591.19000 |  580.47000 |  585.91000 |   2177.3806 |  1276363.8600 |  586.19235
2016-08-13 00:00:00 |  585.34000 |  589.98000 |  581.71000 |  583.52000 |    962.3028 |   563625.0800 |  585.70453
2016-08-14 00:00:00 |  583.54000 |  583.92000 |  556.24000 |  568.76000 |   4812.8902 |  2748170.0700 |  571.00202
2016-08-15 00:00:00 |  568.76000 |  573.69000 |  554.90000 |  565.55000 |   4633.7502 |  2618493.4900 |  565.09164
2016-08-16 00:00:00 |  564.20000 |  579.80000 |  563.00000 |  574.99000 |   4837.1896 |  2766616.0600 |  571.94699
2016-08-17 00:00:00 |  574.95000 |  577.86000 |  566.02000 |  570.91000 |   4108.6001 |  2348397.5300 |  571.58094
2016-08-18 00:00:00 |  570.91000 |  575.87000 |  568.79000 |  571.49000 |   3967.2807 |  2271526.8600 |  572.56519
2016-08-19 00:00:00 |  571.51000 |  574.86000 |  552.30000 |  572.91000 |   4652.0095 |  2653115.8800 |  570.31609
2016-08-20 00:00:00 |  572.98000 |  581.02000 |  568.52000 |  577.88000 |   2431.7897 |  1399905.4700 |  575.66880
2016-08-21 00:00:00 |  577.70000 |  583.99000 |  576.01000 |  577.55000 |   1139.7590 |   659564.9600 |  578.68808
2016-08-22 00:00:00 |  577.55000 |  585.95000 |  572.50000 |  582.78000 |   5086.0598 |  2950211.7700 |  580.05841
2016-08-23 00:00:00 |  582.78000 |  584.99000 |  576.00000 |  580.23000 |   4182.0505 |  2429199.9100 |  580.86337
2016-08-24 00:00:00 |  580.27000 |  582.10000 |  575.40000 |  577.58000 |   2991.0097 |  1731521.1800 |  578.90858
2016-08-25 00:00:00 |  577.65000 |  578.75000 |  571.16000 |  575.71000 |   4231.4100 |  2432466.9000 |  574.85966
2016-08-26 00:00:00 |  575.75000 |  582.46000 |  574.10000 |  578.78000 |   3300.3004 |  1906954.6300 |  577.81244
2016-08-27 00:00:00 |  577.92000 |  579.09000 |  564.81000 |  568.31000 |   2702.5797 |  1540115.4600 |  569.86865
2016-08-28 00:00:00 |  567.51000 |  573.34000 |  566.80000 |  573.20000 |   1034.0785 |   589949.3100 |  570.50728
2016-08-29 00:00:00 |  573.20000 |  575.00000 |  568.60000 |  571.50000 |   2333.0103 |  1337424.1400 |  573.26114
2016-08-30 00:00:00 |  570.74000 |  576.50000 |  568.55000 |  575.91000 |   4439.3495 |  2549324.6800 |  574.25636
2016-08-31 00:00:00 |  575.88000 |  576.49000 |  568.40000 |  570.75000 |   3917.8301 |  2238453.9800 |  571.35045
2016-09-01 00:00:00 |  570.75000 |  572.86000 |  566.86000 |  571.05000 |   2833.2103 |  1614962.0200 |  570.01135
2016-09-02 00:00:00 |  571.05000 |  574.20000 |  567.03000 |  572.00000 |   2996.6508 |  1711339.7500 |  571.08414
2016-09-03 00:00:00 |  572.00000 |  598.64000 |  569.01000 |  595.01000 |   4645.7801 |  2709470.3800 |  583.21107
2016-09-04 00:00:00 |  596.25000 |  609.05000 |  590.88000 |  603.72000 |   3951.1993 |  2374456.1900 |  600.94568
2016-09-05 00:00:00 |  605.72000 |  607.31000 |  592.46000 |  603.48000 |   3838.1798 |  2307087.1400 |  601.08886
2016-09-06 00:00:00 |  604.98000 |  609.74000 |  601.00000 |  608.16000 |   4038.3399 |  2447636.4400 |  606.09965
2016-09-07 00:00:00 |  608.93000 |  615.92000 |  604.70000 |  615.16000 |   4502.7097 |  2749975.1400 |  610.73783
2016-09-08 00:00:00 |  614.44000 |  628.98000 |  611.66000 |  625.67000 |   4354.9505 |  2710494.3800 |  622.39384
2016-09-09 00:00:00 |  625.67000 |  627.49000 |  612.93000 |  622.01000 |   3274.0800 |  2031926.2100 |  620.60983
2016-09-10 00:00:00 |  622.01000 |  625.00000 |  618.67000 |  621.65000 |   1527.8389 |   950617.0600 |  622.19720
2016-09-11 00:00:00 |  621.65000 |  628.99000 |  594.63000 |  606.32000 |   5336.9501 |  3240280.3300 |  607.14083
2016-09-12 00:00:00 |  604.08000 |  609.15000 |  602.00000 |  608.04000 |   3512.2802 |  2126936.0200 |  605.57128
2016-09-13 00:00:00 |  606.40000 |  609.61000 |  603.28000 |  607.46000 |   3471.5299 |  2106487.1100 |  606.78928
2016-09-14 00:00:00 |  607.45000 |  610.69000 |  605.98000 |  608.50000 |   2895.4593 |  1761472.1000 |  608.35671
2016-09-15 00:00:00 |  608.50000 |  608.99000 |  602.30000 |  606.71000 |   3085.6695 |  1870525.5900 |  606.19764
2016-09-16 00:00:00 |  606.65000 |  608.99000 |  603.50000 |  605.69000 |   2612.8809 |  1585218.4300 |  606.69373
2016-09-17 00:00:00 |  607.04000 |  607.59000 |  601.10000 |  604.10000 |   1117.4890 |   674972.5800 |  604.00823
2016-09-18 00:00:00 |  602.93000 |  609.06000 |  601.97000 |  608.00000 |   1307.0595 |   792167.9900 |  606.06883
2016-09-19 00:00:00 |  608.00000 |  609.50000 |  603.00000 |  608.72000 |   2476.5899 |  1504205.8400 |  607.36976
2016-09-20 00:00:00 |  608.73000 |  608.88000 |  600.94000 |  600.94000 |   2680.4488 |  1625919.5700 |  606.58482
2016-09-21 00:00:00 |  600.85000 |  601.01000 |  592.10000 |  595.46000 |   3671.1900 |  2184063.9100 |  594.91988
2016-09-22 00:00:00 |  595.46000 |  596.42000 |  592.50000 |  595.41000 |   2421.4501 |  1440643.0300 |  594.95053
2016-09-23 00:00:00 |  595.42000 |  602.90000 |  593.00000 |  601.42000 |   4007.8795 |  2394294.7300 |  597.39688
2016-09-24 00:00:00 |  600.47000 |  603.59000 |  597.76000 |  599.33000 |   1140.2293 |   685185.0800 |  600.91867
2016-09-25 00:00:00 |  600.05000 |  601.99000 |  596.00000 |  598.98000 |   1086.8395 |   650928.9100 |  598.91908
2016-09-26 00:00:00 |  598.95000 |  607.27000 |  596.10000 |  606.47000 |   4056.3903 |  2444753.7900 |  602.69195
2016-09-27 00:00:00 |  606.70000 |  608.37000 |  600.02000 |  604.26000 |   3055.8192 |  1846161.5100 |  604.14618
2016-09-28 00:00:00 |  605.07000 |  605.30000 |  601.41000 |  603.95000 |   2202.7500 |  1329117.2000 |  603.38995
2016-09-29 00:00:00 |  603.93000 |  605.99000 |  601.00000 |  605.60000 |   2718.0197 |  1641055.4400 |  603.76877
2016-09-30 00:00:00 |  605.59000 |  608.39000 |  603.15000 |  608.23000 |   2633.4395 |  1593409.0400 |  605.06766
2016-10-01 00:00:00 |  608.23000 |  614.28000 |  608.23000 |  612.98000 |   1458.8392 |   892033.6600 |  611.46811
2016-10-02 00:00:00 |  612.98000 |  613.00000 |  605.00000 |  608.60000 |   1407.0605 |   856141.6500 |  608.46115
2016-10-03 00:00:00 |  608.60000 |  612.98000 |  606.60000 |  611.16000 |   2245.8909 |  1370270.0200 |  610.12316
2016-10-04 00:00:00 |  612.84000 |  612.84000 |  604.99000 |  607.19000 |   2955.4203 |  1795599.8500 |  607.56158
2016-10-05 00:00:00 |  607.19000 |  612.00000 |  605.76000 |  608.49000 |   2410.9290 |  1469331.4800 |  609.44618
2016-10-06 00:00:00 |  608.01000 |  610.50000 |  607.09000 |  610.25000 |   2039.8187 |  1242954.8600 |  609.34574
2016-10-07 00:00:00 |  610.25000 |  616.34000 |  607.52000 |  614.88000 |   4033.8204 |  2468265.9500 |  611.89287
2016-10-08 00:00:00 |  614.88000 |  616.99000 |  612.50000 |  614.34000 |    888.6579 |   546015.4100 |  614.42699
2016-10-09 00:00:00 |  614.34000 |  614.98000 |  610.00000 |  613.06000 |   1174.2604 |   719904.6600 |  613.07072
2016-10-10 00:00:00 |  612.12000 |  616.47000 |  612.12000 |  616.00000 |   2295.5197 |  1410892.8900 |  614.62896
2016-10-11 00:00:00 |  616.37000 |  639.00000 |  614.56000 |  639.00000 |   8087.3203 |  5100218.3500 |  630.64379
2016-10-12 00:00:00 |  638.30000 |  640.00000 |  628.76000 |  634.50000 |   2658.5289 |  1690227.1100 |  635.77534
2016-10-13 00:00:00 |  634.50000 |  636.00000 |  630.00000 |  634.02000 |   2381.4998 |  1510988.6700 |  634.46936
2016-10-14 00:00:00 |  635.16000 |  639.99000 |  630.45000 |  638.20000 |   3154.8202 |  2003219.1400 |  634.97094
2016-10-15 00:00:00 |  638.20000 |  642.00000 |  635.25000 |  635.96000 |   1421.8506 |   908251.5400 |  638.78129
2016-10-16 00:00:00 |  635.26000 |  641.40000 |  635.18000 |  638.97000 |   1289.5402 |   823539.5500 |  638.63039
2016-10-17 00:00:00 |  638.97000 |  639.99000 |  632.10000 |  636.91000 |   3958.0401 |  2516207.2800 |  635.72052
2016-10-18 00:00:00 |  636.96000 |  637.80000 |  631.52000 |  635.95000 |   2731.1802 |  1735476.5600 |  635.43099
2016-10-19 00:00:00 |  635.95000 |  638.04000 |  624.13000 |  627.98000 |   4472.8994 |  2824080.0500 |  631.37571
2016-10-20 00:00:00 |  627.84000 |  630.22000 |  625.00000 |  628.89000 |   2040.0094 |  1280448.6800 |  627.66803
2016-10-21 00:00:00 |  628.05000 |  632.36000 |  627.50000 |  629.00000 |   3050.5106 |  1919969.0500 |  629.39269
2016-10-22 00:00:00 |  628.99000 |  656.00000 |  628.57000 |  654.52000 |   4351.6204 |  2812594.6200 |  646.33271
2016-10-23 00:00:00 |  654.52000 |  656.00000 |  647.51000 |  648.74000 |   2535.0090 |  1651700.1900 |  651.55596
2016-10-24 00:00:00 |  648.71000 |  652.25000 |  640.00000 |  648.60000 |   4678.9995 |  3027622.0300 |  647.06612
2016-10-25 00:00:00 |  649.03000 |  657.58000 |  643.00000 |  651.97000 |   6106.9200 |  3982507.6700 |  652.13031
2016-10-26 00:00:00 |  651.97000 |  677.00000 |  651.69000 |  675.11000 |   6716.2303 |  4466380.4100 |  665.01299
2016-10-27 00:00:00 |  674.63000 |  685.89000 |  665.59000 |  684.71000 |   4545.4403 |  3090089.9300 |  679.82192
2016-10-28 00:00:00 |  684.68000 |  687.23000 |  677.05000 |  685.91000 |   3574.0807 |  2446577.6400 |  684.53342
2016-10-29 00:00:00 |  685.91000 |  717.99000 |  684.89000 |  711.13000 |   4034.8808 |  2839203.5700 |  703.66479
2016-10-30 00:00:00 |  711.10000 |  711.78000 |  691.49000 |  697.23000 |   3752.5290 |  2630802.8000 |  701.07461
2016-10-31 00:00:00 |  697.10000 |  706.97000 |  683.60000 |  697.01000 |   4655.8901 |  3246833.1300 |  697.36035
2016-11-01 00:00:00 |  697.04000 |  737.00000 |  695.38000 |  726.60000 |   6570.0197 |  4746887.1200 |  722.50729
2016-11-02 00:00:00 |  726.60000 |  742.00000 |  717.32000 |  742.00000 |   4320.5301 |  3133467.1900 |  725.25063
2016-11-03 00:00:00 |  742.00000 |  745.19000 |  670.32000 |  685.22000 |  12102.2397 |  8620853.8800 |  712.33541
2016-11-04 00:00:00 |  684.84000 |  707.67000 |  681.00000 |  702.70000 |   5345.6802 |  3725359.6500 |  696.89160
2016-11-05 00:00:00 |  702.95000 |  707.34000 |  694.71000 |  703.46000 |   1918.3088 |  1346262.9600 |  701.79678
2016-11-06 00:00:00 |  703.33000 |  714.36000 |  697.92000 |  709.93000 |   2292.8609 |  1620784.5600 |  706.88306
2016-11-07 00:00:00 |  709.92000 |  709.92000 |  698.26000 |  702.86000 |   3020.8694 |  2123754.4800 |  703.02756
2016-11-08 00:00:00 |  702.86000 |  712.92000 |  701.02000 |  709.31000 |   5526.4696 |  3905868.3600 |  706.75651
2016-11-09 00:00:00 |  708.17000 |  740.86000 |  705.45000 |  721.50000 |   9726.2497 |  7081641.5300 |  728.09580
2016-11-10 00:00:00 |  721.50000 |  722.00000 |  707.00000 |  714.47000 |   4996.4507 |  3570538.7400 |  714.61502
2016-11-11 00:00:00 |  714.48000 |  720.94000 |  712.24000 |  716.39000 |   3328.3291 |  2382869.9600 |  715.93580
2016-11-12 00:00:00 |  716.39000 |  716.39000 |  701.00000 |  702.28000 |   2811.5495 |  1988237.3200 |  707.16783
2016-11-13 00:00:00 |  701.17000 |  702.89000 |  683.23000 |  700.38000 |   6023.5502 |  4174451.2400 |  693.02174
2016-11-14 00:00:00 |  700.38000 |  705.89000 |  697.14000 |  703.82000 |   7566.5804 |  5302237.1900 |  700.74418
2016-11-15 00:00:00 |  704.98000 |  716.54000 |  703.05000 |  711.06000 |   5668.9400 |  4030616.4000 |  711.00001
2016-11-16 00:00:00 |  711.07000 |  742.87000 |  708.44000 |  739.71000 |  11585.0498 |  8443845.5200 |  728.85707
2016-11-17 00:00:00 |  739.71000 |  749.98000 |  732.22000 |  735.24000 |   6681.4300 |  4971520.4900 |  744.08030
2016-11-18 00:00:00 |  736.00000 |  752.95000 |  731.31000 |  748.98000 |   4271.0395 |  3180459.4400 |  744.65700
2016-11-19 00:00:00 |  748.98000 |  755.07000 |  742.63000 |  750.75000 |   1965.4384 |  1470296.8100 |  748.07576
2016-11-20 00:00:00 |  750.09000 |  753.82000 |  714.00000 |  727.09000 |   5525.9597 |  4046316.4800 |  732.23778
2016-11-21 00:00:00 |  727.09000 |  739.20000 |  727.03000 |  736.76000 |   4017.5799 |  2948982.1300 |  734.01953
2016-11-22 00:00:00 |  736.92000 |  750.00000 |  730.27000 |  749.22000 |   5034.6994 |  3735123.7500 |  741.87621
2016-11-23 00:00:00 |  749.13000 |  749.98000 |  729.92000 |  740.18000 |   4462.7800 |  3298351.6100 |  739.08004
2016-11-24 00:00:00 |  740.18000 |  741.15000 |  729.00000 |  735.63000 |   4039.8207 |  2967466.3900 |  734.55398
2016-11-25 00:00:00 |  735.63000 |  737.07000 |  728.00000 |  737.07000 |   3356.0893 |  2459029.2000 |  732.70673
2016-11-26 00:00:00 |  736.96000 |  737.56000 |  722.30000 |  729.91000 |   2314.5792 |  1685262.3000 |  728.10743
2016-11-27 00:00:00 |  729.91000 |  732.00000 |  722.44000 |  727.32000 |   3447.8698 |  2508288.0500 |  727.48920
2016-11-28 00:00:00 |  727.32000 |  732.44000 |  724.10000 |  729.54000 |   4741.1199 |  3457223.0000 |  729.19965
2016-11-29 00:00:00 |  730.99000 |  733.29000 |  721.00000 |  730.76000 |   5406.9002 |  3944721.6800 |  729.57175
2016-11-30 00:00:00 |  730.72000 |  744.49000 |  727.00000 |  742.06000 |   6249.6202 |  4608044.8800 |  737.33198
2016-12-01 00:00:00 |  742.06000 |  754.98000 |  740.18000 |  751.54000 |   6124.5000 |  4590130.1500 |  749.47018
2016-12-02 00:00:00 |  751.55000 |  778.07000 |  750.77000 |  769.99000 |   8098.5803 |  6209209.2600 |  766.70342
2016-12-03 00:00:00 |  770.91000 |  770.99000 |  752.41000 |  760.75000 |   2772.6613 |  2114389.5600 |  762.58486
2016-12-04 00:00:00 |  762.97000 |  762.97000 |  752.41000 |  762.00000 |   3215.6809 |  2440424.8400 |  758.91387
2016-12-05 00:00:00 |  762.00000 |  762.09000 |  743.00000 |  750.24000 |   5567.7701 |  4175776.9700 |  749.99091
2016-12-06 00:00:00 |  749.51000 |  759.90000 |  747.99000 |  758.98000 |   6763.7395 |  5108421.8600 |  755.26590
2016-12-07 00:00:00 |  758.97000 |  769.61000 |  751.78000 |  763.99000 |   4809.7093 |  3665122.0800 |  762.02569
2016-12-08 00:00:00 |  764.05000 |  772.01000 |  762.29000 |  766.84000 |   4892.9398 |  3758555.4300 |  768.15893
2016-12-09 00:00:00 |  766.84000 |  773.99000 |  766.29000 |  769.57000 |   2868.4192 |  2209620.2900 |  770.32685
2016-12-10 00:00:00 |  769.57000 |  774.12000 |  768.11000 |  772.28000 |   2200.7095 |  1700155.0200 |  772.54859
2016-12-11 00:00:00 |  772.28000 |  772.28000 |  764.01000 |  768.97000 |   1421.1313 |  1090977.4200 |  767.68236
2016-12-12 00:00:00 |  768.97000 |  779.00000 |  768.96000 |  776.90000 |   2805.1910 |  2174538.2300 |  775.18366
2016-12-13 00:00:00 |  777.00000 |  793.27000 |  765.10000 |  775.35000 |   4918.8103 |  3828369.0800 |  778.31200
2016-12-14 00:00:00 |  775.75000 |  781.00000 |  770.74000 |  777.09000 |   2333.3786 |  1812395.3400 |  776.72579
2016-12-15 00:00:00 |  777.03000 |  779.08000 |  771.00000 |  775.89000 |   3039.8201 |  2360816.7500 |  776.63041
2016-12-16 00:00:00 |  776.30000 |  782.46000 |  771.24000 |  781.32000 |   3475.7691 |  2706428.2800 |  778.65595
2016-12-17 00:00:00 |  781.32000 |  790.88000 |  780.36000 |  788.52000 |   2389.7590 |  1878367.3100 |  786.00700
2016-12-18 00:00:00 |  788.30000 |  790.99000 |  780.00000 |  788.67000 |   2519.2394 |  1983165.3700 |  787.20799
2016-12-19 00:00:00 |  788.34000 |  794.39000 |  787.01000 |  791.00000 |   3917.8704 |  3100648.8600 |  791.41181
2016-12-20 00:00:00 |  791.03000 |  803.00000 |  787.10000 |  798.65000 |   4118.6909 |  3267705.4000 |  793.38448
2016-12-21 00:00:00 |  798.83000 |  834.97000 |  796.82000 |  832.75000 |   9391.3603 |  7667888.8100 |  816.48330
2016-12-22 00:00:00 |  832.02000 |  875.00000 |  827.29000 |  859.96000 |  12070.3501 | 10331509.7300 |  855.94118
2016-12-23 00:00:00 |  858.94000 |  920.00000 |  858.93000 |  914.00000 |  16526.6298 | 14837057.9600 |  897.76670
2016-12-24 00:00:00 |  914.48000 |  918.50000 |  878.89000 |  892.61000 |   6026.4503 |  5425021.8800 |  900.20188
2016-12-25 00:00:00 |  892.61000 |  894.97000 |  859.00000 |  890.67000 |   4658.2403 |  4071449.1600 |  874.03159
2016-12-26 00:00:00 |  890.65000 |  905.18000 |  888.00000 |  897.10000 |   3467.5489 |  3117208.4200 |  898.96595
2016-12-27 00:00:00 |  897.82000 |  936.42000 |  891.00000 |  930.34000 |   7225.7701 |  6665199.0700 |  922.42059
2016-12-28 00:00:00 |  930.34000 |  976.48000 |  929.49000 |  976.47000 |  12285.1099 | 11744311.2400 |  955.97934
2016-12-29 00:00:00 |  976.48000 |  980.74000 |  950.00000 |  969.58000 |   7858.4594 |  7599251.0500 |  967.01537
2016-12-30 00:00:00 |  969.99000 |  970.00000 |  931.00000 |  959.54000 |  10755.0397 | 10228764.2400 |  951.06708
2016-12-31 00:00:00 |  959.54000 |  966.37000 |  944.11000 |  966.30000 |   4162.9211 |  3978648.1500 |  955.73470
2017-01-01 00:00:00 |  966.34000 | 1005.00000 |  960.53000 |  997.75000 |   6850.5898 |  6764742.0600 |  987.46856
2017-01-02 00:00:00 |  997.75000 | 1032.00000 |  990.01000 | 1012.54000 |   8167.3803 |  8273576.9900 | 1013.00254
2017-01-03 00:00:00 | 1011.44000 | 1039.00000 |  999.99000 | 1035.24000 |   9089.6595 |  9276500.3100 | 1020.55532
2017-01-04 00:00:00 | 1035.51000 | 1139.89000 | 1028.56000 | 1114.92000 |  21562.4600 | 23469644.9600 | 1088.44932
2017-01-05 00:00:00 | 1114.38000 | 1136.72000 |  885.41000 | 1004.74000 |  36018.8599 | 36211399.5300 | 1005.34552
2017-01-06 00:00:00 | 1004.73000 | 1026.99000 |  871.00000 |  893.89000 |  27916.7002 | 25523261.2800 |  914.26498
2017-01-07 00:00:00 |  894.02000 |  907.05000 |  812.28000 |  906.20000 |  20401.1100 | 17624310.0200 |  863.88976
2017-01-08 00:00:00 |  906.20000 |  941.81000 |  881.30000 |  909.75000 |   8937.4902 |  8168170.3500 |  913.92216
2017-01-09 00:00:00 |  909.80000 |  912.87000 |  875.00000 |  896.23000 |   8716.1800 |  7780059.0600 |  892.59964
2017-01-10 00:00:00 |  896.09000 |  912.47000 |  889.41000 |  905.05000 |   8535.5203 |  7704271.2000 |  902.61295
2017-01-11 00:00:00 |  905.24000 |  918.40000 |  755.00000 |  778.62000 |  35893.7701 | 29459968.9000 |  820.75438
2017-01-12 00:00:00 |  778.70000 |  832.99000 |  751.34000 |  807.47000 |  17400.1398 | 13632251.4400 |  783.45643
2017-01-13 00:00:00 |  807.51000 |  831.40000 |  775.00000 |  825.86000 |  11409.5201 |  9224729.8900 |  808.51165
2017-01-14 00:00:00 |  825.98000 |  837.76000 |  810.00000 |  818.27000 |   6614.7195 |  5470214.9900 |  826.97611
2017-01-15 00:00:00 |  819.52000 |  823.45000 |  808.00000 |  821.86000 |   4231.4599 |  3455365.8700 |  816.58953
2017-01-16 00:00:00 |  821.86000 |  835.00000 |  818.09000 |  831.81000 |   6166.0402 |  5107031.2100 |  828.25137
2017-01-17 00:00:00 |  831.76000 |  908.50000 |  827.00000 |  905.99000 |  12264.1697 | 10775497.8600 |  878.61617
2017-01-18 00:00:00 |  905.95000 |  915.99000 |  851.74000 |  887.70000 |  11181.9000 |  9830117.6500 |  879.10978
2017-01-19 00:00:00 |  887.69000 |  910.00000 |  878.89000 |  901.01000 |  11094.5999 |  9929647.2000 |  894.99823
2017-01-20 00:00:00 |  902.23000 |  902.43000 |  880.00000 |  895.80000 |   6618.6300 |  5915865.4900 |  893.82024
2017-01-21 00:00:00 |  895.81000 |  928.00000 |  895.00000 |  921.98000 |   5865.6301 |  5373391.0800 |  916.08079
2017-01-22 00:00:00 |  921.98000 |  937.74000 |  886.76000 |  923.76000 |   7166.6699 |  6569177.1900 |  916.62897
2017-01-23 00:00:00 |  923.75000 |  927.57000 |  913.21000 |  913.52000 |   3514.7410 |  3234454.3000 |  920.25394
2017-01-24 00:00:00 |  913.15000 |  923.00000 |  881.48000 |  885.47000 |   9405.0502 |  8495975.4600 |  903.34185
2017-01-25 00:00:00 |  885.47000 |  904.01000 |  884.50000 |  893.43000 |   5291.5502 |  4725942.3700 |  893.11113
2017-01-26 00:00:00 |  893.25000 |  919.49000 |  892.86000 |  914.83000 |   5164.8991 |  4688102.2500 |  907.68515
2017-01-27 00:00:00 |  914.95000 |  924.88000 |  908.01000 |  918.02000 |   4830.5395 |  4433746.3800 |  917.85739
2017-01-28 00:00:00 |  918.02000 |  920.99000 |  913.08000 |  918.60000 |   1175.8590 |  1078884.5200 |  917.52878
2017-01-29 00:00:00 |  918.60000 |  919.99000 |  910.45000 |  912.01000 |   1349.0137 |  1234746.0800 |  915.29544
2017-01-30 00:00:00 |  913.12000 |  923.00000 |  910.00000 |  919.99000 |   3121.1899 |  2865063.7300 |  917.93958
2017-01-31 00:00:00 |  919.99000 |  970.00000 |  917.50000 |  963.99000 |   9507.1000 |  9024041.5500 |  949.18972
2017-02-01 00:00:00 |  963.99000 |  986.96000 |  962.00000 |  983.67000 |   6954.3999 |  6748543.9700 |  970.39918
2017-02-02 00:00:00 |  983.79000 | 1011.65000 |  973.12000 | 1009.17000 |   8269.6797 |  8222686.7900 |  994.31745
2017-02-03 00:00:00 | 1009.15000 | 1022.64000 |  987.01000 | 1016.99000 |  10928.0201 | 11029881.3000 | 1009.32110
2017-02-04 00:00:00 | 1015.06000 | 1044.23000 | 1004.00000 | 1033.18000 |   5752.2908 |  5884560.6000 | 1022.99429
2017-02-05 00:00:00 | 1033.72000 | 1034.60000 | 1004.70000 | 1011.07000 |   4348.1690 |  4417546.5100 | 1015.95558
2017-02-06 00:00:00 | 1010.03000 | 1031.94000 | 1005.10000 | 1023.99000 |   5080.8502 |  5188721.5200 | 1021.23096
2017-02-07 00:00:00 | 1024.00000 | 1056.25000 | 1021.30000 | 1052.48000 |   5372.1307 |  5605838.1100 | 1043.50367
2017-02-08 00:00:00 | 1052.48000 | 1070.00000 | 1025.00000 | 1050.40000 |   9633.2600 | 10072826.8400 | 1045.63012
2017-02-09 00:00:00 | 1051.73000 | 1074.69000 |  913.73000 |  986.00000 |  25150.0701 | 25064862.0600 |  996.61202
2017-02-10 00:00:00 |  985.71000 | 1010.68000 |  950.00000 |  996.08000 |  10731.2903 | 10491584.3700 |  977.66290
2017-02-11 00:00:00 |  995.49000 | 1020.00000 |  987.62000 | 1012.40000 |   4472.5107 |  4509154.7300 | 1008.19316
2017-02-12 00:00:00 | 1011.01000 | 1011.97000 |  991.98000 | 1000.73000 |   2683.9981 |  2690265.3700 | 1002.33503
2017-02-13 00:00:00 | 1000.73000 | 1007.89000 |  975.10000 | 1000.79000 |   4547.2608 |  4522130.7800 |  994.47359
2017-02-14 00:00:00 | 1000.74000 | 1019.00000 |  987.97000 | 1008.88000 |   6761.1094 |  6806110.3400 | 1006.65585
2017-02-15 00:00:00 | 1008.88000 | 1013.80000 | 1000.97000 | 1011.53000 |   3095.6612 |  3123812.2200 | 1009.09370
2017-02-16 00:00:00 | 1011.53000 | 1043.21000 | 1010.75000 | 1032.70000 |   5996.1003 |  6170238.8600 | 1029.04196
2017-02-17 00:00:00 | 1032.91000 | 1064.99000 | 1031.98000 | 1055.46000 |   6085.0199 |  6386285.1600 | 1049.50933
2017-02-18 00:00:00 | 1055.75000 | 1068.99000 | 1046.14000 | 1056.40000 |   4474.9506 |  4745831.6100 | 1060.53273
2017-02-19 00:00:00 | 1056.40000 | 1061.90000 | 1039.07000 | 1051.80000 |   2270.8500 |  2388775.4100 | 1051.93006
2017-02-20 00:00:00 | 1051.80000 | 1089.99000 | 1044.39000 | 1084.00000 |   3664.3697 |  3902660.3500 | 1065.02909
2017-02-21 00:00:00 | 1084.00000 | 1126.86000 | 1077.00000 | 1124.62000 |   8395.4704 |  9273663.1800 | 1104.60316
2017-02-22 00:00:00 | 1124.83000 | 1143.00000 | 1098.16000 | 1130.01000 |  11673.0902 | 13146726.0400 | 1126.24214
2017-02-23 00:00:00 | 1130.02000 | 1193.92000 | 1120.73000 | 1188.11000 |  11753.2399 | 13558056.0300 | 1153.55903
2017-02-24 00:00:00 | 1183.53000 | 1220.00000 | 1091.10000 | 1180.14000 |  19598.2303 | 23023500.2000 | 1174.77445
2017-02-25 00:00:00 | 1180.05000 | 1184.73000 | 1127.00000 | 1152.20000 |   6238.4407 |  7226444.7700 | 1158.37357
2017-02-26 00:00:00 | 1152.11000 | 1184.97000 | 1133.00000 | 1179.05000 |   3536.4903 |  4127618.0800 | 1167.15096
2017-02-27 00:00:00 | 1180.46000 | 1197.99000 | 1169.00000 | 1194.64000 |   4640.7711 |  5511306.9000 | 1187.58430
2017-02-28 00:00:00 | 1194.64000 | 1209.99000 | 1176.27000 | 1191.21000 |   7562.4694 |  9017082.5100 | 1192.34631
2017-03-01 00:00:00 | 1191.16000 | 1231.00000 | 1188.30000 | 1226.39000 |   6013.0708 |  7276140.3300 | 1210.05399
2017-03-02 00:00:00 | 1228.00000 | 1283.25000 | 1215.00000 | 1257.60000 |   7762.7307 |  9679539.5100 | 1246.92455
2017-03-03 00:00:00 | 1256.32000 | 1298.00000 | 1255.00000 | 1285.33000 |   7545.4798 |  9615648.4200 | 1274.35878
2017-03-04 00:00:00 | 1287.38000 | 1289.55000 | 1230.00000 | 1260.00000 |   4951.2297 |  6237601.9000 | 1259.80864
2017-03-05 00:00:00 | 1260.00000 | 1275.00000 | 1240.00000 | 1273.00000 |   3026.0211 |  3809526.4400 | 1258.92263
2017-03-06 00:00:00 | 1269.98000 | 1285.00000 | 1251.00000 | 1278.49000 |   4249.6503 |  5420772.9300 | 1275.58095
2017-03-07 00:00:00 | 1278.49000 | 1281.62000 | 1175.97000 | 1233.05000 |  14450.0403 | 17887749.6100 | 1237.90310
2017-03-08 00:00:00 | 1233.86000 | 1245.49000 | 1145.50000 | 1150.05000 |  13399.4404 | 15905595.4500 | 1187.03431
2017-03-09 00:00:00 | 1149.34000 | 1208.00000 | 1135.01000 | 1190.89000 |   7654.7402 |  9019820.3200 | 1178.33134
2017-03-10 00:00:00 | 1190.99000 | 1350.00000 |  975.00000 | 1116.97000 |  33467.9399 | 38830456.2900 | 1160.22846
2017-03-11 00:00:00 | 1111.55000 | 1198.00000 | 1106.51000 | 1176.55000 |   7346.7893 |  8529224.3000 | 1160.94581
2017-03-12 00:00:00 | 1176.58000 | 1241.85000 | 1170.90000 | 1226.62000 |   5793.9094 |  7003314.4100 | 1208.73729
2017-03-13 00:00:00 | 1226.42000 | 1249.02000 | 1215.43000 | 1242.46000 |   5637.3602 |  6963555.1400 | 1235.25105
2017-03-14 00:00:00 | 1242.46000 | 1260.00000 | 1226.50000 | 1245.86000 |   5745.4992 |  7156458.5500 | 1245.57645
2017-03-15 00:00:00 | 1245.82000 | 1260.00000 | 1238.32000 | 1257.32000 |   3930.5011 |  4920843.3600 | 1251.96337
2017-03-16 00:00:00 | 1258.75000 | 1258.96000 | 1130.00000 | 1172.62000 |  15246.5497 | 18265147.5600 | 1197.98564
2017-03-17 00:00:00 | 1172.00000 | 1173.23000 | 1063.00000 | 1071.02000 |  16704.5702 | 18711161.7900 | 1120.12231
2017-03-18 00:00:00 | 1068.16000 | 1099.00000 |  944.36000 |  969.40000 |  21292.6002 | 21545879.4100 | 1011.89517
2017-03-19 00:00:00 |  969.40000 | 1063.70000 |  969.40000 | 1017.97000 |  12201.8603 | 12333561.0100 | 1010.79350
2017-03-20 00:00:00 | 1012.88000 | 1053.00000 | 1010.01000 | 1035.96000 |   7497.9096 |  7764665.8100 | 1035.57741
2017-03-21 00:00:00 | 1036.23000 | 1117.90000 | 1034.92000 | 1114.39000 |  11125.5000 | 12068049.7200 | 1084.71976
2017-03-22 00:00:00 | 1114.39000 | 1114.39000 |  988.00000 | 1037.56000 |  14521.2599 | 15061002.6300 | 1037.16914
2017-03-23 00:00:00 | 1037.60000 | 1054.40000 | 1010.69000 | 1029.65000 |   5916.9991 |  6134595.7500 | 1036.77483
2017-03-24 00:00:00 | 1030.84000 | 1032.00000 |  920.00000 |  929.06000 |  16072.4197 | 15697051.6800 |  976.64521
2017-03-25 00:00:00 |  928.10000 |  963.36000 |  891.33000 |  956.02000 |  13507.4399 | 12469646.9500 |  923.16879
2017-03-26 00:00:00 |  956.02000 |  997.00000 |  937.52000 |  960.00000 |   9012.9202 |  8743359.9700 |  970.09180
2017-03-27 00:00:00 |  959.08000 | 1043.00000 |  952.95000 | 1039.92000 |   8687.0903 |  8753826.0900 | 1007.68219
2017-03-28 00:00:00 | 1039.09000 | 1068.26000 | 1014.90000 | 1043.99000 |   9115.5200 |  9538479.5500 | 1046.39994
2017-03-29 00:00:00 | 1042.83000 | 1059.43000 | 1008.16000 | 1035.96000 |   9379.7196 |  9675900.4000 | 1031.57672
2017-03-30 00:00:00 | 1037.29000 | 1050.17000 | 1017.14000 | 1033.70000 |   8645.3805 |  8919386.1800 | 1031.69389
2017-03-31 00:00:00 | 1033.79000 | 1081.00000 | 1031.43000 | 1070.31000 |  12058.7903 | 12711331.6200 | 1054.11333
2017-04-01 00:00:00 | 1071.34000 | 1097.00000 | 1061.64000 | 1083.94000 |   5209.1299 |  5617315.7700 | 1078.35970
2017-04-02 00:00:00 | 1083.95000 | 1100.00000 | 1066.49000 | 1078.01000 |   7639.8998 |  8274688.3200 | 1083.08859
2017-04-03 00:00:00 | 1076.59000 | 1152.00000 | 1076.19000 | 1144.77000 |  11076.8603 | 12487637.6300 | 1127.36257
2017-04-04 00:00:00 | 1146.42000 | 1162.93000 | 1118.85000 | 1143.00000 |   7420.8706 |  8471842.7000 | 1141.62383
2017-04-05 00:00:00 | 1143.00000 | 1145.00000 | 1111.00000 | 1134.58000 |   5588.9801 |  6299621.4500 | 1127.15045
2017-04-06 00:00:00 | 1134.86000 | 1201.37000 | 1134.36000 | 1190.85000 |   9134.2996 | 10690571.4300 | 1170.37670
2017-04-07 00:00:00 | 1190.72000 | 1202.00000 | 1176.00000 | 1190.66000 |   5450.2709 |  6486716.5000 | 1190.16406
2017-04-08 00:00:00 | 1190.66000 | 1197.30000 | 1166.66000 | 1184.03000 |   2720.7983 |  3224244.3600 | 1185.03615
2017-04-09 00:00:00 | 1184.05000 | 1216.87000 | 1173.98000 | 1206.20000 |   4817.4208 |  5764973.9100 | 1196.69304
2017-04-10 00:00:00 | 1205.20000 | 1219.71000 | 1195.00000 | 1209.25000 |   3656.8184 |  4416613.8700 | 1207.77502
2017-04-11 00:00:00 | 1209.99000 | 1229.00000 | 1198.02000 | 1218.99000 |   3487.7493 |  4229830.7600 | 1212.76800
2017-04-12 00:00:00 | 1218.99000 | 1224.57000 | 1208.00000 | 1212.17000 |   3475.1916 |  4224875.8000 | 1215.72457
2017-04-13 00:00:00 | 1212.16000 | 1219.45000 | 1141.00000 | 1172.91000 |   7135.2996 |  8410788.7900 | 1178.75762
2017-04-14 00:00:00 | 1172.56000 | 1193.00000 | 1142.00000 | 1170.34000 |   8982.7705 | 10475652.8800 | 1166.19398
2017-04-15 00:00:00 | 1169.53000 | 1192.50000 | 1165.00000 | 1173.45000 |   1804.4520 |  2128067.8200 | 1179.34301
2017-04-16 00:00:00 | 1171.00000 | 1179.30000 | 1150.00000 | 1162.31000 |   2663.9917 |  3094769.4600 | 1161.70387
2017-04-17 00:00:00 | 1162.31000 | 1192.50000 | 1161.00000 | 1176.54000 |   3568.8288 |  4210491.8100 | 1179.79651
2017-04-18 00:00:00 | 1176.59000 | 1210.00000 | 1175.95000 | 1202.58000 |   5514.1810 |  6636782.7900 | 1203.58451
2017-04-19 00:00:00 | 1202.59000 | 1209.99000 | 1190.00000 | 1203.98000 |   6046.5192 |  7247878.7600 | 1198.68613
2017-04-20 00:00:00 | 1203.98000 | 1243.88000 | 1201.66000 | 1234.19000 |   5972.9390 |  7302307.3300 | 1222.56519
2017-04-21 00:00:00 | 1234.93000 | 1252.32000 | 1231.65000 | 1243.61000 |   5023.0401 |  6236859.5800 | 1241.65037
2017-04-22 00:00:00 | 1243.60000 | 1247.15000 | 1199.00000 | 1233.20000 |   4173.2801 |  5126960.2100 | 1228.52050
2017-04-23 00:00:00 | 1231.85000 | 1248.99000 | 1223.42000 | 1241.99000 |   2604.7209 |  3219987.1400 | 1236.21195
2017-04-24 00:00:00 | 1242.00000 | 1254.00000 | 1234.00000 | 1253.58000 |   3048.6891 |  3788507.3200 | 1242.66767
2017-04-25 00:00:00 | 1253.57000 | 1280.00000 | 1251.07000 | 1269.00000 |   5249.7692 |  6651231.2700 | 1266.95688
2017-04-26 00:00:00 | 1271.40000 | 1330.00000 | 1265.00000 | 1287.99000 |   8707.6403 | 11266221.1600 | 1293.83172
2017-04-27 00:00:00 | 1287.92000 | 1342.02000 | 1285.00000 | 1331.53000 |   6669.9901 |  8810060.9100 | 1320.85067
2017-04-28 00:00:00 | 1331.00000 | 1347.02000 | 1299.00000 | 1330.70000 |   8234.2804 | 10882526.4000 | 1321.61232
2017-04-29 00:00:00 | 1333.93000 | 1342.80000 | 1316.00000 | 1333.00000 |   3927.4491 |  5226089.4500 | 1330.65745
2017-04-30 00:00:00 | 1336.77000 | 1356.00000 | 1315.68000 | 1350.21000 |   3536.1781 |  4718587.8100 | 1334.37503
2017-05-01 00:00:00 | 1348.88000 | 1425.00000 | 1341.22000 | 1390.86000 |   8604.4100 | 11923132.2200 | 1385.70015
2017-05-02 00:00:00 | 1390.86000 | 1481.73000 | 1388.00000 | 1447.75000 |   8920.6893 | 12836209.7700 | 1438.92577
2017-05-03 00:00:00 | 1447.75000 | 1516.04000 | 1431.02000 | 1503.22000 |  11077.5894 | 16380266.8400 | 1478.68515
2017-05-04 00:00:00 | 1503.25000 | 1623.01000 | 1444.94000 | 1537.23000 |  19548.5297 | 30115422.5800 | 1540.54668
2017-05-05 00:00:00 | 1537.36000 | 1609.00000 | 1495.00000 | 1514.90000 |  15603.6802 | 24257672.5000 | 1554.61225
2017-05-06 00:00:00 | 1515.39000 | 1578.97000 | 1505.00000 | 1558.02000 |   7901.1408 | 12179087.2600 | 1541.43403
2017-05-07 00:00:00 | 1554.04000 | 1565.00000 | 1525.00000 | 1554.01000 |   7667.7906 | 11809645.3300 | 1540.16274
2017-05-08 00:00:00 | 1554.38000 | 1653.97000 | 1554.38000 | 1649.54000 |  19262.3502 | 30652223.0600 | 1591.30235