# Last edited on 2017-05-13 00:17:00 by stolfilocal
# Exchange BFNX (USD per BTC)
Timestamp           !       Open !       High !        Low !      Close !       V.BTC !          V.USD !    WTPrice
2013-03-31 00:00:00 |   93.25000 |  100.00000 |   93.03000 |   93.10000 |    390.8297 |     37089.3300 |   94.89894
2013-04-01 00:00:00 |   93.17000 |  105.90000 |   92.49999 |  102.37000 |   4919.6500 |    492101.0200 |  100.02765
2013-04-02 00:00:00 |  102.80000 |  118.38807 |   99.00000 |  117.98999 |   9084.8300 |    987411.8800 |  108.68799
2013-04-03 00:00:00 |  116.57910 |  146.88000 |  101.51088 |  134.95297 |  12909.4000 |   1652091.8600 |  127.97588
2013-04-04 00:00:00 |  131.77969 |  143.00000 |  119.00000 |  132.68100 |   6910.1000 |    909438.5200 |  131.61004
2013-04-05 00:00:00 |  132.75000 |  145.00000 |  131.50300 |  140.00000 |   4838.1799 |    669393.3700 |  138.35644
2013-04-06 00:00:00 |  141.00000 |  144.00000 |  140.90200 |  143.99000 |   2170.7498 |    310410.7900 |  142.99704
2013-04-07 00:00:00 |  144.00000 |  174.40000 |  143.50100 |  174.40000 |   3735.1301 |    583658.1800 |  156.26181
2013-04-08 00:00:00 |  172.51000 |  200.00000 |  166.69300 |  194.50000 |  10616.2800 |   1935036.6800 |  182.27069
2013-04-09 00:00:00 |  190.51000 |  249.97000 |  188.89800 |  233.11500 |   6188.9201 |   1363071.2800 |  220.24380
2013-04-10 00:00:00 |  233.49000 |  290.00000 |   19.90000 |  170.98600 |  17906.0400 |   3210698.9500 |  179.30815
2013-04-11 00:00:00 |  169.00500 |  188.00000 |    1.06000 |  120.00000 |  15024.7800 |   2107301.0800 |  140.25504
2013-04-12 00:00:00 |  111.00000 |  157.00000 |   51.00000 |  114.71000 |  43253.4900 |   3816152.0700 |   88.22761
2013-04-13 00:00:00 |  112.97400 |  123.87800 |   81.12000 |   97.59900 |  19843.7300 |   2138862.8200 |  107.78532
2013-04-14 00:00:00 |   98.77100 |  109.00000 |   20.00000 |   95.00000 |  16732.6800 |   1682379.7200 |  100.54455
2013-04-15 00:00:00 |   95.00000 |  104.00000 |   71.49700 |   78.00100 |  16361.2300 |   1416199.1400 |   86.55823
2013-04-16 00:00:00 |   77.50200 |   82.50000 |    0.01000 |   70.11000 |  26137.5800 |   1744392.7900 |   66.73888
2013-04-17 00:00:00 |   70.30400 |   98.90000 |   70.09500 |   91.79700 |  20450.7600 |   1796328.9600 |   87.83678
2013-04-18 00:00:00 |   89.99000 |  114.28000 |   88.83900 |  114.28000 |   8005.0500 |    793300.0200 |   99.09995
2013-04-19 00:00:00 |  114.07000 |  142.00000 |  110.00000 |  116.95000 |  21905.8400 |   2632158.7100 |  120.15785
2013-04-20 00:00:00 |  116.40100 |  132.00000 |  115.00000 |  126.00000 |   4621.1800 |    569562.4800 |  123.25044
2013-04-21 00:00:00 |  126.00000 |  129.45000 |  110.00000 |  121.00000 |  11580.9900 |   1406865.2400 |  121.48057
2013-04-22 00:00:00 |  121.80000 |  129.75000 |  120.00000 |  127.59600 |   8104.9900 |   1006178.8000 |  124.14313
2013-04-23 00:00:00 |  127.61200 |  145.90000 |  126.50000 |  145.90000 |  11532.9501 |   1578794.1700 |  136.89422
2013-04-24 00:00:00 |  144.34000 |  166.99000 |  140.90000 |  154.10000 |  24751.6300 |   3784263.4500 |  152.88946
2013-04-25 00:00:00 |  154.03000 |  169.13000 |  120.03000 |  136.40000 |  22857.3300 |   3291671.4400 |  144.00945
2013-04-26 00:00:00 |  135.87000 |  139.18900 |   13.00000 |  134.70000 |  12185.6900 |   1611123.8200 |  132.21441
2013-04-27 00:00:00 |  136.00000 |  147.51000 |  121.46000 |  131.00000 |   8035.4899 |   1060486.5400 |  131.97534
2013-04-28 00:00:00 |  131.05000 |  136.99000 |  129.55000 |  135.81000 |   6799.4399 |    911909.4000 |  134.11537
2013-04-29 00:00:00 |  135.92800 |  148.50000 |  113.42000 |  144.21000 |  10304.7400 |   1463258.5000 |  141.99859
2013-04-30 00:00:00 |  144.21000 |  146.67520 |  133.89000 |  139.88000 |  10218.2700 |   1429724.1200 |  139.91841
2013-05-01 00:00:00 |  139.88000 |  139.88000 |  105.00000 |  113.20000 |  24644.3800 |   2967109.7500 |  120.39701
2013-05-02 00:00:00 |  113.50000 |  127.18000 |   90.41400 |  104.41000 |  29828.2700 |   3128259.9200 |  104.87567
2013-05-03 00:00:00 |  104.73000 |  104.73000 |   80.00000 |   95.49000 |  32834.5000 |   2982807.7000 |   90.84371
2013-05-04 00:00:00 |   95.00000 |  116.13000 |   94.46000 |  114.80000 |  15641.3600 |   1699431.2700 |  108.64984
2013-05-05 00:00:00 |  114.94000 |  126.00000 |  100.00000 |  116.89000 |  12094.7000 |   1378478.4000 |  113.97376
2013-05-06 00:00:00 |  116.94000 |  124.30000 |  106.00000 |  110.00000 |  12864.6300 |   1506485.5200 |  117.10290
2013-05-07 00:00:00 |  108.90000 |  113.70000 |   98.00000 |  113.49000 |  15143.6800 |   1608373.3900 |  106.20757
2013-05-08 00:00:00 |  113.70000 |  116.98000 |  108.23000 |  110.12000 |   9113.3200 |   1027966.2400 |  112.79822
2013-05-09 00:00:00 |  109.37000 |  113.29800 |  108.90000 |  112.50000 |   2840.8800 |    317779.3500 |  111.85948
2013-05-10 00:00:00 |  112.10000 |  122.50000 |  111.40000 |  118.38000 |   7728.1400 |    910740.6600 |  117.84733
2013-05-11 00:00:00 |  118.38000 |  118.90000 |  112.72000 |  115.02000 |   3704.9900 |    427070.3100 |  115.26895
2013-05-12 00:00:00 |  115.50000 |  118.00000 |  113.00000 |  116.00000 |   2785.5799 |    321894.0100 |  115.55727
2013-05-13 00:00:00 |  116.35000 |  118.97000 |  114.07000 |  117.20000 |   2518.9401 |    294421.4300 |  116.88306
2013-05-14 00:00:00 |  117.50000 |  119.85000 |  103.45000 |  106.65000 |  13190.2300 |   1491858.0700 |  113.10326
2013-05-15 00:00:00 |  106.50000 |  117.00000 |  104.10000 |  110.96000 |   6340.0999 |    703974.2500 |  111.03520
2013-05-16 00:00:00 |  112.00000 |  119.10000 |  108.28000 |  114.00000 |   5488.0400 |    622733.7900 |  113.47107
2013-05-17 00:00:00 |  114.01000 |  122.00000 |  112.35000 |  117.00000 |   4155.9800 |    485667.7600 |  116.85998
2013-05-18 00:00:00 |  117.84000 |  118.98000 |  115.81001 |  117.96000 |   2009.7301 |    236206.6100 |  117.53151
2013-05-19 00:00:00 |  118.45000 |  120.99000 |  115.61000 |  118.00000 |   1392.7601 |    164263.8700 |  117.94125
2013-05-20 00:00:00 |  118.00000 |  118.94000 |  116.00000 |  118.44000 |    872.0606 |    102924.1700 |  118.02411
2013-05-21 00:00:00 |  118.29000 |  118.60000 |  117.00000 |  117.99000 |   1884.3802 |    221420.5100 |  117.50310
2013-05-22 00:00:00 |  117.91000 |  120.00000 |  117.00000 |  119.19000 |   2514.4499 |    298485.5800 |  118.70810
2013-05-23 00:00:00 |  119.44000 |  124.25000 |  118.60000 |  123.97000 |   4068.2399 |    493794.4900 |  121.37792
2013-05-24 00:00:00 |  124.04000 |  130.00000 |  122.40000 |  129.19000 |   7842.1801 |    992694.4200 |  126.58399
2013-05-25 00:00:00 |  129.25000 |  129.73000 |  125.10000 |  128.49000 |   2648.3602 |    339132.9800 |  128.05395
2013-05-26 00:00:00 |  129.00000 |  133.00000 |  128.00000 |  130.19000 |   2961.4301 |    383690.9300 |  129.56272
2013-05-27 00:00:00 |  129.43500 |  130.59000 |  123.00000 |  126.78000 |   3424.5499 |    436655.0500 |  127.50728
2013-05-28 00:00:00 |  126.16000 |  127.00000 |  123.00000 |  126.69000 |   2573.8302 |    322718.5700 |  125.38456
2013-05-29 00:00:00 |  126.73000 |  140.68000 |  125.67000 |  129.79000 |   3570.1101 |    457197.3200 |  128.06253
2013-05-30 00:00:00 |  129.80000 |  131.00000 |  124.15000 |  125.80000 |   4806.8800 |    615127.6500 |  127.96817
2013-05-31 00:00:00 |  126.54000 |  129.10000 |  126.00000 |  127.90000 |   2172.9101 |    276767.8100 |  127.37196
2013-06-01 00:00:00 |  127.90000 |  129.00000 |  127.00000 |  128.79000 |    947.9699 |    121490.7700 |  128.15890
2013-06-02 00:00:00 |  128.78000 |  132.65000 |  117.00000 |  120.00000 |  12638.3700 |   1542594.7800 |  122.05647
2013-06-03 00:00:00 |  120.00000 |  132.87000 |  117.00000 |  123.03000 |   4010.1201 |    482917.8800 |  120.42479
2013-06-04 00:00:00 |  123.58000 |  123.78000 |  116.42000 |  120.02000 |   5135.0000 |    619239.7500 |  120.59197
2013-06-05 00:00:00 |  120.90000 |  122.37000 |  119.60000 |  120.16000 |   1400.4401 |    169202.2000 |  120.82074
2013-06-06 00:00:00 |  120.06000 |  121.08000 |  118.00000 |  118.09000 |   1290.6704 |    154615.4400 |  119.79467
2013-06-07 00:00:00 |  118.09000 |  118.70000 |  107.00000 |  110.00000 |   9690.3000 |   1097649.7700 |  113.27304
2013-06-08 00:00:00 |  110.00000 |  112.50000 |  108.45000 |  108.80000 |   1839.2399 |    201319.1400 |  109.45779
2013-06-09 00:00:00 |  108.80000 |  110.00000 |   89.90000 |   97.50000 |  16609.4600 |   1630994.4500 |   98.19672
2013-06-10 00:00:00 |   97.20000 |  108.00000 |   93.00000 |  105.00000 |   8857.4601 |    896681.8000 |  101.23464
2013-06-11 00:00:00 |  104.50000 |  108.03000 |  103.40000 |  107.49000 |   3197.7200 |    340586.2600 |  106.50909
2013-06-12 00:00:00 |  107.00000 |  119.00000 |  105.00000 |  107.25000 |   5021.6101 |    540796.0900 |  107.69376
2013-06-13 00:00:00 |  107.47000 |  109.14000 |   95.00000 |  100.80000 |   6291.5001 |    645846.5300 |  102.65382
2013-06-14 00:00:00 |  100.49000 |  107.36000 |   96.22000 |   98.34000 |   4510.0601 |    450441.0300 |   99.87473
2013-06-15 00:00:00 |   98.34000 |  104.00000 |   97.10000 |   99.99000 |   2338.7602 |    235149.6900 |  100.54459
2013-06-16 00:00:00 |   99.99000 |  101.10000 |   98.66000 |   98.78000 |   1208.9303 |    120668.4600 |   99.81424
2013-06-17 00:00:00 |   98.90000 |  101.01000 |   98.30000 |  100.65000 |   1265.8101 |    126392.6800 |   99.85122
2013-06-18 00:00:00 |  101.29000 |  108.50000 |   99.99000 |  103.65000 |   6087.6899 |    640523.7500 |  105.21622
2013-06-19 00:00:00 |  104.10000 |  107.50000 |  102.99000 |  105.30000 |   2778.9900 |    292573.2700 |  105.28043
2013-06-20 00:00:00 |  105.30000 |  108.00000 |   91.00000 |  103.00000 |   7024.9200 |    733270.5900 |  104.38134
2013-06-21 00:00:00 |  103.00000 |  105.00000 |   96.00000 |  101.50000 |   4356.9000 |    442359.3100 |  101.53075
2013-06-22 00:00:00 |  101.43000 |  102.40000 |   98.49000 |   99.53000 |   1177.6597 |    118032.9200 |  100.22668
2013-06-23 00:00:00 |   99.53000 |  101.50000 |   98.60000 |  100.50000 |    774.3301 |     77278.4400 |   99.80039
2013-06-24 00:00:00 |  100.00000 |  102.13000 |   95.38000 |   99.27000 |   2836.3002 |    280238.7200 |   98.80432
2013-06-25 00:00:00 |   98.54000 |  100.90000 |   97.50000 |   98.20000 |   3453.5000 |    342655.1700 |   99.21968
2013-06-26 00:00:00 |   98.21000 |  100.00000 |   96.99000 |   97.81000 |   1436.7600 |    141536.1100 |   98.51061
2013-06-27 00:00:00 |   98.37000 |   98.47000 |   93.00000 |   93.91000 |   2473.2401 |    237041.0200 |   95.84230
2013-06-28 00:00:00 |   92.82000 |   96.40000 |   88.01000 |   88.83000 |   6291.0401 |    575470.9400 |   91.47469
2013-06-29 00:00:00 |   88.01000 |   91.60000 |   86.15000 |   88.74000 |   1619.0898 |    144820.8700 |   89.44586
2013-06-30 00:00:00 |   88.47000 |   90.25000 |   88.26000 |   89.24000 |    534.2204 |     47680.4100 |   89.25232
2013-07-01 00:00:00 |   89.52000 |   91.56000 |    1.00000 |   85.34000 |  10920.2800 |    927190.2300 |   84.90535
2013-07-02 00:00:00 |   85.09000 |   89.56000 |   83.24000 |   88.20000 |   3189.4601 |    276412.9700 |   86.66450
2013-07-03 00:00:00 |   88.01000 |   88.41000 |   75.00000 |   77.29000 |   8649.0000 |    696412.1400 |   80.51938
2013-07-04 00:00:00 |   77.30000 |   82.00000 |   70.04000 |   78.12000 |   6930.4700 |    530744.0000 |   76.58124
2013-07-05 00:00:00 |   78.14000 |   79.17000 |   64.00000 |   66.00000 |  13857.0700 |    969118.5500 |   69.93676
2013-07-06 00:00:00 |   66.00000 |   73.26000 |   62.94000 |   64.89000 |  10296.5800 |    693929.3400 |   67.39416
2013-07-07 00:00:00 |   65.60000 |   74.10000 |   65.10000 |   72.99000 |   5763.6100 |    402090.6500 |   69.76368
2013-07-08 00:00:00 |   73.70000 |   77.00000 |   70.00000 |   74.00000 |   7430.0100 |    549407.6000 |   73.94440
2013-07-09 00:00:00 |   74.00000 |   76.01000 |   70.47000 |   75.83000 |   7081.4600 |    519906.7600 |   73.41802
2013-07-10 00:00:00 |   74.84000 |   89.23000 |   74.83000 |   86.00000 |  12139.4700 |    997495.4500 |   82.16960
2013-07-11 00:00:00 |   86.00000 |   90.00000 |   84.00000 |   90.00000 |   6924.9901 |    599668.9600 |   86.59492
2013-07-12 00:00:00 |   89.89000 |  101.39000 |   86.64000 |   88.93000 |  14005.6100 |   1303913.1100 |   93.09934
2013-07-13 00:00:00 |   88.87000 |   92.50000 |   85.00000 |   91.34000 |   4131.9900 |    369805.3300 |   89.49812
2013-07-14 00:00:00 |   91.59000 |   93.00000 |   88.41000 |   90.01000 |   2241.1798 |    205371.8300 |   91.63559
2013-07-15 00:00:00 |   89.62000 |   99.83000 |   82.45000 |   93.81000 |   5811.5400 |    543072.7300 |   93.44730
2013-07-16 00:00:00 |   93.81000 |   94.00000 |   84.70000 |   91.79000 |   2430.2798 |    223962.7300 |   92.15512
2013-07-17 00:00:00 |   92.01000 |   92.80000 |   88.40850 |   90.60000 |   2020.8500 |    184340.6700 |   91.21937
2013-07-18 00:00:00 |   90.60000 |   91.00000 |   77.00000 |   83.52000 |   7520.6600 |    616296.1800 |   81.94709
2013-07-19 00:00:00 |   83.70000 |   87.10000 |   83.40000 |   85.42000 |   4763.5100 |    405410.7200 |   85.10756
2013-07-20 00:00:00 |   86.00000 |   87.20000 |   84.27000 |   85.04000 |   1185.8402 |    101677.1600 |   85.74272
2013-07-21 00:00:00 |   85.52000 |   86.40000 |   84.00000 |   85.84000 |   2295.8500 |    196385.2700 |   85.53924
2013-07-22 00:00:00 |   86.04000 |   87.10000 |   83.99000 |   86.18000 |   1822.9001 |    157064.3000 |   86.16177
2013-07-23 00:00:00 |   86.22000 |   88.67000 |   82.99000 |   86.87000 |   2751.4000 |    238765.3500 |   86.77959
2013-07-24 00:00:00 |   86.91000 |   95.68000 |   86.46000 |   88.39000 |   1683.0801 |    147675.8000 |   87.74140
2013-07-25 00:00:00 |   88.06000 |   91.99899 |   87.15000 |   89.89000 |   3391.6100 |    302497.3800 |   89.18991
2013-07-26 00:00:00 |   89.79000 |   91.72000 |   89.20000 |   89.95000 |    835.7204 |     75677.2100 |   90.55327
2013-07-27 00:00:00 |   90.04000 |   90.11000 |   87.80000 |   88.01000 |   1439.3000 |    127853.6300 |   88.83042
2013-07-28 00:00:00 |   88.24000 |   94.00000 |   87.92000 |   93.05000 |   3477.0101 |    315866.2100 |   90.84420
2013-07-29 00:00:00 |   92.47977 |   93.73000 |   90.54000 |   92.85000 |   2652.5201 |    245127.7800 |   92.41317
2013-07-30 00:00:00 |   92.70000 |   97.72000 |   92.70000 |   97.41000 |   3755.4299 |    356974.9700 |   95.05569
2013-07-31 00:00:00 |   97.99000 |  101.03000 |   95.10000 |   98.46000 |   5622.5600 |    554482.9200 |   98.61752
2013-08-01 00:00:00 |   97.72000 |   98.24265 |   95.21000 |   96.59000 |   3545.5300 |    343807.7300 |   96.96935
2013-08-02 00:00:00 |   96.56000 |   98.70000 |   93.75000 |   96.33000 |   5492.9900 |    530409.0200 |   96.56107
2013-08-03 00:00:00 |   96.70000 |   97.23000 |   94.67000 |   96.22000 |   2285.4802 |    219690.9200 |   96.12462
2013-08-04 00:00:00 |   96.15000 |   96.70000 |   95.83000 |   96.38000 |    937.9304 |     90345.0600 |   96.32384
2013-08-05 00:00:00 |   96.70000 |   98.91000 |   96.21000 |   97.60000 |   2997.7500 |    292189.8600 |   97.46972
2013-08-06 00:00:00 |   97.80000 |   98.90000 |   97.00000 |   97.83000 |   2604.8402 |    254947.8900 |   97.87468
2013-08-07 00:00:00 |   97.83000 |   98.30000 |   95.50000 |   97.17000 |   1557.6500 |    151730.5800 |   97.40993
2013-08-08 00:00:00 |   96.94000 |   97.14000 |   91.40000 |   95.25000 |   5268.4900 |    498887.2800 |   94.69265
2013-08-09 00:00:00 |   95.18000 |   95.51000 |   89.51000 |   92.28000 |   5259.3200 |    484182.8300 |   92.06187
2013-08-10 00:00:00 |   92.28000 |   94.00000 |   92.14000 |   93.70000 |    912.3404 |     85069.8300 |   93.24352
2013-08-11 00:00:00 |   93.70000 |   94.52000 |   93.20000 |   94.51000 |    428.1408 |     40225.3900 |   93.95365
2013-08-12 00:00:00 |   94.49000 |   96.24000 |   93.31000 |   94.80000 |   3033.1502 |    286314.2200 |   94.39500
2013-08-13 00:00:00 |   94.67000 |   98.20000 |   94.53000 |   97.59000 |   3710.8299 |    358043.6600 |   96.48614
2013-08-14 00:00:00 |   97.46000 |  101.00000 |   97.36828 |   99.13000 |   7718.2999 |    764999.6000 |   99.11504
2013-08-15 00:00:00 |   99.12000 |  100.01000 |   96.24000 |   98.46000 |   1751.0603 |    172278.1300 |   98.38504
2013-08-16 00:00:00 |   98.54000 |   99.00000 |   96.53000 |   98.22000 |   1942.4598 |    190196.2900 |   97.91518
2013-08-17 00:00:00 |   98.22000 |  100.00000 |   97.50000 |   99.04000 |   1735.7298 |    171778.1100 |   98.96593
2013-08-18 00:00:00 |   98.52000 |   99.75000 |   98.42000 |   99.43000 |    757.9602 |     75046.9500 |   99.01173
2013-08-19 00:00:00 |   99.25000 |  105.00000 |   98.82000 |  102.99000 |   7068.6100 |    718317.1300 |  101.62070
2013-08-20 00:00:00 |  102.99000 |  106.49000 |  100.48000 |  106.35000 |   5052.0400 |    526585.8400 |  104.23232
2013-08-21 00:00:00 |  106.14000 |  114.45000 |  105.00000 |  110.55000 |   8480.4100 |    922424.9200 |  108.77126
2013-08-22 00:00:00 |  110.76000 |  113.01000 |  107.99000 |  109.39000 |   3894.3200 |    433442.6400 |  111.30124
2013-08-23 00:00:00 |  109.39000 |  110.00000 |  104.30000 |  107.42000 |   5235.6499 |    563542.0200 |  107.63554
2013-08-24 00:00:00 |  107.42000 |  110.60000 |  106.61000 |  109.27826 |   2746.5900 |    298994.9400 |  108.86042
2013-08-25 00:00:00 |  109.27826 |  114.76000 |  109.27826 |  112.86000 |   6030.7100 |    673159.1400 |  111.62187
2013-08-26 00:00:00 |  113.23000 |  113.90000 |  110.00000 |  112.75000 |   4238.8899 |    474702.7300 |  111.98751
2013-08-27 00:00:00 |  113.00000 |  119.00000 |  111.77000 |  118.47000 |   8744.5199 |   1018347.2800 |  116.45548
2013-08-28 00:00:00 |  118.36000 |  119.76000 |  116.00000 |  117.54000 |   3645.1101 |    430572.1800 |  118.12323
2013-08-29 00:00:00 |  117.40000 |  121.00000 |  117.40000 |  119.12000 |   2619.2600 |    310958.7800 |  118.72009
2013-08-30 00:00:00 |  118.88000 |  126.30000 |  118.05000 |  125.28000 |   9776.6700 |   1205821.4000 |  123.33662
2013-08-31 00:00:00 |  125.00000 |  134.94000 |  123.75000 |  130.01000 |  12841.2400 |   1663276.5100 |  129.52616
2013-09-01 00:00:00 |  130.01000 |  132.00000 |  126.98000 |  130.54000 |   1638.4401 |    213704.1800 |  130.43149
2013-09-02 00:00:00 |  130.65000 |  132.05000 |  128.00000 |  129.40000 |   4211.1101 |    548388.6700 |  130.22425
2013-09-03 00:00:00 |  129.92000 |  131.00000 |  126.90000 |  129.60000 |   3644.2599 |    470130.8900 |  129.00586
2013-09-04 00:00:00 |  129.61000 |  129.92000 |  115.00000 |  117.15000 |  10127.3900 |   1239123.3700 |  122.35367
2013-09-05 00:00:00 |  117.00000 |  127.99000 |  116.39000 |  122.28000 |   6593.0099 |    809066.6900 |  122.71583
2013-09-06 00:00:00 |  122.48000 |  124.75000 |  115.00000 |  117.27000 |   6029.1700 |    722778.0200 |  119.88019
2013-09-07 00:00:00 |  117.21000 |  121.10889 |  115.60000 |  119.80000 |   2501.5700 |    297534.3200 |  118.93904
2013-09-08 00:00:00 |  119.80000 |  120.67000 |  116.77000 |  117.72000 |   2948.5900 |    349144.2500 |  118.41058
2013-09-09 00:00:00 |  117.40000 |  124.00000 |  115.98561 |  121.79000 |   8124.2299 |    970167.7500 |  119.41658
2013-09-10 00:00:00 |  121.16000 |  124.24000 |  120.07000 |  122.07000 |   3446.0302 |    422568.9700 |  122.62486
2013-09-11 00:00:00 |  122.34000 |  127.79000 |  118.39000 |  127.02000 |  10030.1400 |   1238485.0900 |  123.47635
2013-09-12 00:00:00 |  127.76000 |  128.50000 |  123.00000 |  126.37000 |   4567.1001 |    577440.7700 |  126.43488
2013-09-13 00:00:00 |  126.44000 |  129.11000 |  126.06914 |  127.78000 |   2209.7799 |    282626.5700 |  127.89806
2013-09-14 00:00:00 |  127.89000 |  127.98000 |  122.53000 |  123.77000 |   3586.1801 |    448135.5200 |  124.96180
2013-09-15 00:00:00 |  123.50134 |  126.35000 |  123.15000 |  125.75000 |   1925.9700 |    240378.9000 |  124.80927
2013-09-16 00:00:00 |  125.55000 |  126.84000 |  124.00000 |  125.80000 |   1680.7502 |    211358.4000 |  125.75242
2013-09-17 00:00:00 |  126.38000 |  127.74000 |  125.32000 |  126.79000 |   2024.1102 |    256399.0200 |  126.67246
2013-09-18 00:00:00 |  127.08000 |  128.41000 |  125.78000 |  127.05000 |   3762.8898 |    480165.4300 |  127.60550
2013-09-19 00:00:00 |  127.09000 |  127.63000 |  123.39000 |  124.71000 |   3829.6801 |    477879.1000 |  124.78303
2013-09-20 00:00:00 |  124.90000 |  125.66000 |  121.50000 |  122.45000 |   3562.7001 |    439645.3100 |  123.40228
2013-09-21 00:00:00 |  122.00000 |  124.02000 |  122.00000 |  123.00000 |    929.2103 |    114573.6600 |  123.30219
2013-09-22 00:00:00 |  123.32000 |  123.64000 |  122.22000 |  123.31000 |   1080.6200 |    132948.8200 |  123.03013
2013-09-23 00:00:00 |  123.49000 |  124.09000 |  122.00000 |  123.35000 |   2612.8000 |    321741.2900 |  123.14042
2013-09-24 00:00:00 |  122.60000 |  124.38000 |  121.89000 |  124.38000 |   2970.4199 |    365441.4700 |  123.02687
2013-09-25 00:00:00 |  124.48000 |  125.22000 |  123.30000 |  124.55000 |   1900.5803 |    236649.7200 |  124.51446
2013-09-26 00:00:00 |  124.22000 |  125.02000 |  123.32000 |  124.20000 |   1070.3899 |    132888.4500 |  124.14957
2013-09-27 00:00:00 |  124.37000 |  126.92000 |  124.37000 |  126.58000 |   2625.3001 |    330373.4700 |  125.84217
2013-09-28 00:00:00 |  125.97000 |  127.05000 |  124.80000 |  126.56000 |   2644.0101 |    333786.5700 |  126.24255
2013-09-29 00:00:00 |  126.90000 |  128.80000 |  126.00000 |  126.54000 |   2792.7100 |    355872.9500 |  127.42925
2013-09-30 00:00:00 |  126.69000 |  127.51000 |  123.76000 |  126.05000 |   3046.0701 |    383784.0000 |  125.99316
2013-10-01 00:00:00 |  125.99000 |  127.93990 |  125.95000 |  127.43000 |   2411.9102 |    306563.1400 |  127.10388
2013-10-02 00:00:00 |  126.99000 |  128.50000 |   83.26000 |  105.30000 |  41044.2800 |   4421071.3500 |  107.71468
2013-10-03 00:00:00 |  104.00000 |  118.95000 |  103.50000 |  118.95000 |   9281.0299 |   1042307.3600 |  112.30514
2013-10-04 00:00:00 |  118.95000 |  123.25000 |  117.81000 |  121.90000 |   6289.7501 |    763289.9300 |  121.35457
2013-10-05 00:00:00 |  121.84000 |  125.00000 |  115.00000 |  121.01000 |   1345.8802 |    163380.0800 |  121.39273
2013-10-06 00:00:00 |  121.51000 |  122.90000 |  121.02000 |  122.90000 |    462.2113 |     56350.3700 |  121.91475
2013-10-07 00:00:00 |  122.87000 |  124.45000 |  120.80000 |  123.68000 |   4508.9301 |    555965.0700 |  123.30310
2013-10-08 00:00:00 |  124.16000 |  125.16000 |  122.02000 |  124.90000 |   4897.2900 |    606330.0600 |  123.80930
2013-10-09 00:00:00 |  124.98000 |  127.99000 |  123.36000 |  125.94000 |   6879.3000 |    864371.4400 |  125.64817
2013-10-10 00:00:00 |  126.50000 |  126.90000 |  125.00000 |  126.54000 |   1907.9303 |    240349.2900 |  125.97383
2013-10-11 00:00:00 |  126.54000 |  127.44000 |  125.54000 |  126.95000 |   2188.3899 |    277638.0100 |  126.86862
2013-10-12 00:00:00 |  127.40000 |  127.96000 |  126.65000 |  127.60000 |   1608.8601 |    204970.8700 |  127.40130
2013-10-13 00:00:00 |  127.89000 |  133.40000 |  127.55000 |  133.14000 |   6272.9500 |    817860.3300 |  130.37890
2013-10-14 00:00:00 |  133.08000 |  139.99000 |  132.00000 |  136.12000 |  12137.2200 |   1644067.8800 |  135.45671
2013-10-15 00:00:00 |  136.12000 |  150.00000 |  134.09000 |  144.60000 |  11536.8700 |   1619761.7700 |  140.39872
2013-10-16 00:00:00 |  145.29000 |  147.00000 |  137.21000 |  137.71000 |  14867.2700 |   2120354.7400 |  142.61897
2013-10-17 00:00:00 |  137.48000 |  144.98000 |  133.99000 |  143.50000 |   5376.3100 |    764933.6000 |  142.27855
2013-10-18 00:00:00 |  143.50000 |  155.25000 |  143.25000 |  153.21000 |  14548.0800 |   2170534.3700 |  149.19731
2013-10-19 00:00:00 |  153.66000 |  178.50000 |  151.50000 |  165.55000 |  20339.6800 |   3323280.4200 |  163.38902
2013-10-20 00:00:00 |  165.11000 |  168.87500 |  162.31000 |  166.80000 |   4124.2001 |    683014.9700 |  165.61150
2013-10-21 00:00:00 |  166.82000 |  183.66000 |  166.20000 |  183.66000 |  12999.6000 |   2294903.9700 |  176.53651
2013-10-22 00:00:00 |  182.00000 |  215.00000 |  179.10000 |  192.25000 |  18841.9100 |   3603084.5700 |  191.22714
2013-10-23 00:00:00 |  192.42000 |  212.89000 |  187.00000 |  209.73500 |  13223.1500 |   2628608.8400 |  198.78840
2013-10-24 00:00:00 |  209.70000 |  209.73000 |  155.81000 |  191.77657 |  41907.7400 |   7742259.3000 |  184.74533
2013-10-25 00:00:00 |  193.40000 |  195.13000 |  167.75000 |  183.90000 |  20078.5800 |   3610651.4400 |  179.82604
2013-10-26 00:00:00 |  183.90000 |  187.79000 |  175.21000 |  181.93000 |   6167.3801 |   1118915.3100 |  181.42474
2013-10-27 00:00:00 |  181.05000 |  198.75000 |  180.34000 |  193.50000 |   6109.8899 |   1159943.8000 |  189.84692
2013-10-28 00:00:00 |  193.85000 |  199.00000 |  192.15000 |  196.98000 |   5377.2901 |   1049176.0600 |  195.11242
2013-10-29 00:00:00 |  196.21000 |  205.00000 |  195.50000 |  204.18000 |   8262.6500 |   1654352.0300 |  200.22051
2013-10-30 00:00:00 |  203.00000 |  206.00000 |  195.05000 |  199.07000 |  14163.8700 |   2845419.3900 |  200.89279
2013-10-31 00:00:00 |  198.90000 |  204.00000 |  195.28000 |  202.00000 |   5137.0201 |   1028907.8100 |  200.29274
2013-11-01 00:00:00 |  201.91000 |  203.80000 |  200.50000 |  201.95000 |   1996.7604 |    403871.7200 |  202.26349
2013-11-02 00:00:00 |  203.14000 |  205.79000 |  202.23000 |  204.06000 |   4000.2802 |    816949.8600 |  204.22316
2013-11-03 00:00:00 |  203.81000 |  219.89000 |  203.00000 |  212.00000 |   5187.8402 |   1083864.2800 |  208.92399
2013-11-04 00:00:00 |  213.70000 |  230.50000 |  212.10000 |  227.71000 |  11988.9400 |   2670169.8100 |  222.71942
2013-11-05 00:00:00 |  229.60000 |  250.75000 |  225.44000 |  241.97000 |  23353.6800 |   5547775.0200 |  237.55464
2013-11-06 00:00:00 |  244.99000 |  269.00000 |  240.60000 |  266.00000 |  28720.3600 |   7335877.8900 |  255.42430
2013-11-07 00:00:00 |  265.07000 |  297.79000 |  262.00000 |  295.37000 |  35248.7600 |   9956770.1400 |  282.47150
2013-11-08 00:00:00 |  295.37000 |  340.00000 |  292.00000 |  339.11000 |  22990.9700 |   7323265.3000 |  318.52790
2013-11-09 00:00:00 |  340.18000 |  386.00000 |  297.00000 |  325.98000 |  32100.4500 |  10801235.0100 |  336.48235
2013-11-10 00:00:00 |  325.98000 |  332.98000 |  265.11000 |  326.00000 |  33308.7000 |   9914428.5900 |  297.65282
2013-11-11 00:00:00 |  320.00000 |  357.95000 |  311.56000 |  349.99000 |  10335.2799 |   3484602.3700 |  337.15607
2013-11-12 00:00:00 |  349.99000 |  400.00000 |  340.00000 |  363.15000 |  13556.0001 |   4824080.3300 |  355.86311
2013-11-13 00:00:00 |  363.77000 |  414.73000 |  357.80000 |  406.34000 |  12952.6099 |   5009391.5300 |  386.74766
2013-11-14 00:00:00 |  405.25000 |  423.50000 |  392.80000 |  416.67000 |  14213.5801 |   5847645.0100 |  411.41254
2013-11-15 00:00:00 |  417.80000 |  439.94000 |  388.01100 |  416.34030 |  17880.1901 |   7456620.3400 |  417.03250
2013-11-16 00:00:00 |  419.96000 |  448.95000 |  415.31000 |  437.70000 |   9445.5602 |   4088553.8500 |  432.85456
2013-11-17 00:00:00 |  435.83000 |  499.99000 |  435.07000 |  496.00000 |   9855.6400 |   4620529.4700 |  468.82084
2013-11-18 00:00:00 |  495.00000 |  789.00000 |  492.11000 |  789.00000 |  23414.2301 |  13778660.1600 |  588.47377
2013-11-19 00:00:00 |  795.98000 |  909.00000 |  360.00000 |  500.01000 |  38353.9600 |  23123570.5500 |  602.89917
2013-11-20 00:00:00 |  499.99000 |  630.00000 |  450.01000 |  602.00000 |  25277.7000 |  13817800.2400 |  546.63993
2013-11-21 00:00:00 |  601.00000 |  745.00000 |  589.90000 |  717.03000 |  17558.1998 |  11814832.9600 |  672.89546
2013-11-22 00:00:00 |  723.67990 |  839.77000 |  682.32000 |  817.75000 |  12447.5700 |   9417461.4600 |  756.57027
2013-11-23 00:00:00 |  817.00000 |  886.87654 |  775.00000 |  837.65000 |   9652.6800 |   8099176.4400 |  839.05987
2013-11-24 00:00:00 |  839.00000 |  860.00000 |  745.00000 |  828.72840 |  11975.7400 |   9640592.1500 |  805.01014
2013-11-25 00:00:00 |  828.71830 |  844.57900 |  768.00000 |  812.00000 |   9419.3400 |   7612992.3900 |  808.22992
2013-11-26 00:00:00 |  815.00000 |  960.00000 |  800.00000 |  930.00000 |  10545.0397 |   9133648.1600 |  866.15588
2013-11-27 00:00:00 |  928.00010 |  970.00000 |  894.00000 |  969.00000 |  12724.0699 |  11945211.3500 |  938.78857
2013-11-28 00:00:00 |  969.00000 | 1050.34000 |  945.00000 | 1012.75000 |   9147.5198 |   9091431.0500 |  993.86842
2013-11-29 00:00:00 | 1004.67000 | 1145.00000 |  999.12000 | 1143.00000 |   9342.6199 |   9983516.7400 | 1068.59926
2013-11-30 00:00:00 | 1142.99000 | 1171.25000 | 1090.00000 | 1116.00000 |   4839.6397 |   5503148.0700 | 1137.09871
2013-12-01 00:00:00 | 1119.50000 | 1126.00000 |  780.00000 |  998.89000 |  31961.9501 |  30300998.7900 |  948.03348
2013-12-02 00:00:00 |  998.89000 | 1059.00000 |  936.00000 | 1034.01000 |  11370.6597 |  11459311.5500 | 1007.79654
2013-12-03 00:00:00 | 1035.44000 | 1089.88000 | 1000.00000 | 1058.69445 |   5754.9796 |   6071549.6100 | 1055.00801
2013-12-04 00:00:00 | 1054.00000 | 1175.00000 | 1052.00000 | 1130.00000 |   6670.6994 |   7450412.4200 | 1116.88625
2013-12-05 00:00:00 | 1130.00000 | 1139.25000 |  848.42000 |  983.00000 |  24130.5399 |  23779111.2800 |  985.43636
2013-12-06 00:00:00 |  983.00000 | 1018.99000 |  790.00000 |  815.00000 |  28852.9499 |  25874398.7500 |  896.76788
2013-12-07 00:00:00 |  815.02020 |  830.00000 |  538.00000 |  695.00000 |  43325.7800 |  30596313.9700 |  706.19188
2013-12-08 00:00:00 |  695.00000 |  790.39000 |  650.00000 |  783.46000 |  13257.7300 |   9635587.2300 |  726.79012
2013-12-09 00:00:00 |  784.00000 |  943.99990 |  778.11000 |  928.00000 |  16886.6898 |  14714473.7800 |  871.36520
2013-12-10 00:00:00 |  925.25979 |  992.00000 |  895.00000 |  984.70000 |  10093.7203 |   9586340.1700 |  949.73309
2013-12-11 00:00:00 |  984.90000 |  990.00000 |  804.26000 |  886.02000 |  16076.2201 |  14255948.1200 |  886.77239
2013-12-12 00:00:00 |  888.99000 |  893.97000 |  838.00000 |  869.99000 |   8159.0600 |   7015076.6400 |  859.78981
2013-12-13 00:00:00 |  868.99000 |  923.71000 |  850.02000 |  871.99000 |   9396.3096 |   8319636.9200 |  885.41537
2013-12-14 00:00:00 |  877.28000 |  879.82000 |  840.00000 |  858.48000 |   3950.2805 |   3401476.8800 |  861.07224
2013-12-15 00:00:00 |  855.70000 |  871.88450 |  805.00000 |  854.51000 |  11479.8598 |   9564878.5500 |  833.18775
2013-12-16 00:00:00 |  859.88000 |  864.00000 |  650.90880 |  682.02000 |  29709.4800 |  21845330.1700 |  735.29830
2013-12-17 00:00:00 |  682.05600 |  751.00000 |  613.00000 |  650.00000 |  24730.4501 |  16842275.4200 |  681.03392
2013-12-18 00:00:00 |  650.99000 |  667.50000 |  381.51000 |  526.98890 |  80447.8500 |  42263072.5900 |  525.34745
2013-12-19 00:00:00 |  521.00000 |  700.00000 |  491.00000 |  649.99000 |  38041.0300 |  23734827.1200 |  623.92704
2013-12-20 00:00:00 |  649.99000 |  721.00000 |  570.00000 |  629.99990 |  25071.4300 |  16554930.1000 |  660.31056
2013-12-21 00:00:00 |  629.99990 |  649.00000 |  568.00000 |  595.96000 |  12033.4698 |   7297413.8700 |  606.42641
2013-12-22 00:00:00 |  595.96000 |  674.39000 |  574.01230 |  629.00000 |  14169.7000 |   8929330.7300 |  630.17077
2013-12-23 00:00:00 |  625.49000 |  670.00000 |  617.61000 |  657.00000 |   8371.2898 |   5350237.2300 |  639.11743
2013-12-24 00:00:00 |  657.00000 |  665.35000 |  627.00000 |  650.00000 |   6413.8199 |   4163330.4800 |  649.11871
2013-12-25 00:00:00 |  648.22000 |  695.00000 |  635.00000 |  690.00000 |   4915.2405 |   3278432.6100 |  666.99333
2013-12-26 00:00:00 |  690.00000 |  764.00000 |  684.30000 |  760.00000 |  17311.4200 |  12549555.5700 |  724.92930
2013-12-27 00:00:00 |  761.00000 |  761.45000 |  704.01230 |  715.52010 |  11399.1097 |   8280144.1900 |  726.38517
2013-12-28 00:00:00 |  715.00000 |  740.01000 |  690.00000 |  711.23000 |   9780.9001 |   7036387.3600 |  719.40080
2013-12-29 00:00:00 |  712.10000 |  732.00000 |  700.01230 |  725.50000 |   6041.2997 |   4326704.8700 |  716.18775
2013-12-30 00:00:00 |  726.38000 |  740.62618 |  724.73000 |  735.82000 |   4233.8608 |   3109663.6500 |  734.47470
2013-12-31 00:00:00 |  735.82000 |  740.00000 |  710.02000 |  739.28000 |   9153.9702 |   6669976.9600 |  728.64307
2014-01-01 00:00:00 |  737.67000 |  757.00000 |  735.00000 |  753.00000 |   5518.6797 |   4121836.1500 |  746.88809
2014-01-02 00:00:00 |  750.00000 |  800.00000 |  742.52000 |  786.60000 |   9675.3400 |   7461040.8900 |  771.13992
2014-01-03 00:00:00 |  786.60000 |  818.99000 |  768.00000 |  802.49000 |  10195.6202 |   8129402.5300 |  797.34262
2014-01-04 00:00:00 |  802.46980 |  842.00000 |  791.04000 |  839.99000 |  11519.4898 |   9422225.5700 |  817.93775
2014-01-05 00:00:00 |  839.99000 |  939.80000 |  825.00000 |  910.00000 |  18425.4301 |  16256617.4900 |  882.29243
2014-01-06 00:00:00 |  909.71000 |  995.00000 |  875.18100 |  926.00000 |  20705.1200 |  19401520.5000 |  937.03975
2014-01-07 00:00:00 |  925.00000 |  943.15000 |  765.00000 |  799.00000 |  28593.4599 |  24338962.4900 |  851.20732
2014-01-08 00:00:00 |  799.00000 |  849.00000 |  779.59000 |  827.90000 |  17699.2398 |  14440752.1100 |  815.89674
2014-01-09 00:00:00 |  827.80000 |  846.35000 |  779.99000 |  824.85000 |  15452.6401 |  12631931.3700 |  817.46105
2014-01-10 00:00:00 |  823.00000 |  860.64000 |  799.98000 |  854.33000 |   7864.2896 |   6531421.1600 |  830.51636
2014-01-11 00:00:00 |  853.10000 |  915.00000 |  853.00000 |  899.00000 |  11150.7799 |   9840989.7000 |  882.53825
2014-01-12 00:00:00 |  898.68000 |  902.00000 |  821.10000 |  827.24000 |  10807.6002 |   9236964.4100 |  854.67303
2014-01-13 00:00:00 |  827.24000 |  844.20000 |  784.00000 |  818.47000 |  13610.3501 |  11094917.9900 |  815.18241
2014-01-14 00:00:00 |  817.74000 |  836.99000 |  802.30000 |  819.00000 |   4399.8191 |   3614914.3200 |  821.60521
2014-01-15 00:00:00 |  819.00000 |  850.25000 |  812.00000 |  844.00000 |   7240.5402 |   6055491.0800 |  836.33140
2014-01-16 00:00:00 |  844.00000 |  847.68000 |  807.11000 |  818.49000 |   4491.6699 |   3708679.0000 |  825.67934
2014-01-17 00:00:00 |  818.39000 |  820.22000 |  765.03000 |  807.00000 |  11067.0302 |   8813145.9600 |  796.34245
2014-01-18 00:00:00 |  804.98000 |  820.00000 |  794.93000 |  809.14000 |   3685.2607 |   2974606.8300 |  807.16320
2014-01-19 00:00:00 |  807.22000 |  844.88000 |  794.41000 |  835.90000 |   7216.1999 |   5949099.0100 |  824.40885
2014-01-20 00:00:00 |  836.00000 |  844.99000 |  815.01000 |  828.00000 |   4998.1394 |   4157085.3800 |  831.72657
2014-01-21 00:00:00 |  828.00000 |  834.17000 |  813.60000 |  822.80000 |   2830.8296 |   2324504.0000 |  821.13878
2014-01-22 00:00:00 |  822.80000 |  824.13000 |  803.10000 |  818.00000 |   2838.4987 |   2310780.1400 |  814.08534
2014-01-23 00:00:00 |  818.51000 |  823.00000 |  802.52000 |  810.14000 |   2902.8497 |   2357313.7300 |  812.06883
2014-01-24 00:00:00 |  806.97000 |  809.14000 |  767.23000 |  775.01230 |  11431.5998 |   8983828.4500 |  785.87675
2014-01-25 00:00:00 |  775.13000 |  817.00000 |  775.00000 |  804.73000 |   4533.8805 |   3617594.8200 |  797.90256
2014-01-26 00:00:00 |  805.50000 |  836.73180 |  794.64000 |  812.50000 |   7504.7504 |   6150994.7500 |  819.61350
2014-01-27 00:00:00 |  812.70000 |  824.99990 |  726.50000 |  749.03000 |  17078.6900 |  13152973.4500 |  770.13948
2014-01-28 00:00:00 |  748.10000 |  814.50000 |  741.21400 |  784.69000 |  12323.0198 |   9609077.1200 |  779.76643
2014-01-29 00:00:00 |  784.42000 |  805.00000 |  781.80000 |  794.73100 |   3693.8494 |   2941253.4000 |  796.25700
2014-01-30 00:00:00 |  794.75000 |  812.65489 |  770.00000 |  802.50000 |   8227.9202 |   6517268.6500 |  792.09187
2014-01-31 00:00:00 |  802.50000 |  809.67460 |  793.00000 |  805.22000 |   3845.2689 |   3083655.5900 |  801.93496
2014-02-01 00:00:00 |  804.80000 |  829.00000 |  801.00000 |  812.60000 |   4683.9804 |   3828180.4300 |  817.29216
2014-02-02 00:00:00 |  812.60000 |  827.20000 |  811.00000 |  814.00000 |   3020.7595 |   2477078.0900 |  820.01830
2014-02-03 00:00:00 |  812.05000 |  815.20000 |  798.50000 |  805.31499 |   3441.9295 |   2780796.3600 |  807.91787
2014-02-04 00:00:00 |  805.31499 |  814.40000 |  795.20000 |  800.01000 |   3356.8103 |   2703276.9400 |  805.31121
2014-02-05 00:00:00 |  800.03000 |  807.48000 |  777.85000 |  780.00000 |   5899.2902 |   4678675.4900 |  793.09126
2014-02-06 00:00:00 |  784.00000 |  829.00000 |  678.03000 |  761.00000 |  20666.9500 |  16072921.1100 |  777.71133
2014-02-07 00:00:00 |  760.61000 |  763.07000 |  620.00000 |  700.00000 |  44285.0901 |  31383238.0400 |  708.66375
2014-02-08 00:00:00 |  707.00000 |  723.97000 |  667.00000 |  678.00000 |   9871.8998 |   6880392.3300 |  696.96740
2014-02-09 00:00:00 |  678.00000 |  728.89935 |  666.53000 |  694.00000 |  11875.0998 |   8268354.3100 |  696.27662
2014-02-10 00:00:00 |  693.50000 |  703.00000 |  100.00000 |  687.05035 |  43220.4799 |  26818569.4600 |  620.50605
2014-02-11 00:00:00 |  689.00000 |  721.35000 |  631.20000 |  678.00000 |  38957.6400 |  26095482.9500 |  669.84250
2014-02-12 00:00:00 |  675.31000 |  682.50000 |  642.00000 |  656.01000 |  12016.6599 |   7951395.2300 |  661.69762
2014-02-13 00:00:00 |  656.01000 |  658.98990 |  601.20000 |  606.01000 |  18086.8602 |  11368041.9400 |  628.52490
2014-02-14 00:00:00 |  607.00000 |  710.00000 |  535.00000 |  661.13000 |  53159.6800 |  33019022.0100 |  621.12906
2014-02-15 00:00:00 |  661.13000 |  668.40000 |  633.30000 |  654.99000 |  10455.8999 |   6807602.5100 |  651.07763
2014-02-16 00:00:00 |  652.50000 |  670.99990 |  585.00000 |  625.00000 |  16919.6298 |  10616986.8500 |  627.49522
2014-02-17 00:00:00 |  625.00000 |  664.00000 |  611.00000 |  633.99000 |  15491.5199 |   9885248.3700 |  638.10707
2014-02-18 00:00:00 |  633.51000 |  651.30000 |  611.30500 |  628.19990 |   8419.1800 |   5299451.4500 |  629.44983
2014-02-19 00:00:00 |  625.81000 |  636.85000 |  617.89000 |  627.45000 |   4663.9404 |   2923883.2900 |  626.91267
2014-02-20 00:00:00 |  627.45000 |  629.00000 |  541.20000 |  542.42000 |  29093.4401 |  17132382.9900 |  588.87443
2014-02-21 00:00:00 |  542.42000 |  588.48970 |  530.00000 |  579.99000 |  25206.6399 |  14222975.4900 |  564.25511
2014-02-22 00:00:00 |  579.90000 |  619.00000 |  562.00000 |  614.39900 |  14483.1201 |   8591699.7800 |  593.22161
2014-02-23 00:00:00 |  614.38900 |  644.93000 |  600.20000 |  607.00000 |  17310.7601 |  10710372.1900 |  618.71184
2014-02-24 00:00:00 |  606.99990 |  608.40000 |  505.75110 |  517.00000 |  38797.4200 |  21651977.6000 |  558.07777
2014-02-25 00:00:00 |  519.00000 |  549.00000 |  400.00000 |  544.88990 |  88914.8300 |  42782465.8700 |  481.16232
2014-02-26 00:00:00 |  542.01000 |  609.00000 |  541.00000 |  597.60010 |  38049.5900 |  21866978.8600 |  574.69683
2014-02-27 00:00:00 |  597.70010 |  599.00000 |  568.75000 |  584.33390 |  10818.5298 |   6305221.1800 |  582.81682
2014-02-28 00:00:00 |  585.30268 |  591.18000 |  540.20440 |  549.99500 |  16312.3699 |   9215459.3500 |  564.93688
2014-03-01 00:00:00 |  549.01000 |  577.25000 |  541.10000 |  570.25000 |   7572.0101 |   4251848.7300 |  561.52180
2014-03-02 00:00:00 |  569.31874 |  572.24000 |  555.16100 |  565.37191 |   3078.2899 |   1733814.4700 |  563.23950
2014-03-03 00:00:00 |  566.00000 |  719.25000 |  563.00000 |  680.98000 |  50919.5400 |  32270258.2700 |  633.75000
2014-03-04 00:00:00 |  680.98000 |  703.85000 |  658.50000 |  672.00000 |  25025.6101 |  16999992.9900 |  679.30384
2014-03-05 00:00:00 |  672.60000 |  678.99990 |  651.21000 |  669.61000 |   8381.3198 |   5573642.3400 |  665.00771
2014-03-06 00:00:00 |  669.61000 |  676.43000 |  648.70000 |  668.00000 |   7057.9901 |   4678185.2700 |  662.82117
2014-03-07 00:00:00 |  667.00000 |  669.00000 |  616.23000 |  631.01000 |  17234.6999 |  10954320.7800 |  635.59684
2014-03-08 00:00:00 |  633.00000 |  639.99900 |  600.60000 |  616.80010 |  10971.4402 |   6767109.7900 |  616.79321
2014-03-09 00:00:00 |  616.90000 |  654.99900 |  610.25000 |  638.50000 |   8290.1099 |   5284683.7900 |  637.46849
2014-03-10 00:00:00 |  638.52000 |  648.30000 |  606.00000 |  626.98010 |  11575.1200 |   7247174.7300 |  626.09932
2014-03-11 00:00:00 |  626.98010 |  641.99990 |  615.31000 |  634.01000 |   3634.0801 |   2288056.0100 |  629.61078
2014-03-12 00:00:00 |  634.01000 |  654.00000 |  631.00000 |  636.22960 |   7287.4203 |   4665137.6100 |  640.16311
2014-03-13 00:00:00 |  636.10235 |  648.00000 |  634.50010 |  644.18000 |   3312.9595 |   2129396.1600 |  642.74742
2014-03-14 00:00:00 |  643.10000 |  645.00000 |  623.50000 |  627.98000 |   5526.4400 |   3492212.1500 |  631.90990
2014-03-15 00:00:00 |  628.89000 |  639.88990 |  626.30000 |  635.45000 |   1735.6287 |   1099254.3300 |  633.34648
2014-03-16 00:00:00 |  635.45000 |  638.00000 |  628.58010 |  633.00000 |   1902.5699 |   1202842.2400 |  632.21973
2014-03-17 00:00:00 |  632.00000 |  632.50000 |  619.20000 |  623.80000 |   3761.8398 |   2345804.2900 |  623.57899
2014-03-18 00:00:00 |  623.80000 |  623.80000 |  600.00000 |  615.59990 |   7736.2699 |   4726847.0300 |  610.99821
2014-03-19 00:00:00 |  615.59990 |  622.20000 |  605.98410 |  609.00000 |   3436.6694 |   2107869.6500 |  613.34665
2014-03-20 00:00:00 |  608.98410 |  609.00000 |  584.00000 |  586.55510 |   8100.0598 |   4814412.9900 |  594.36758
2014-03-21 00:00:00 |  588.82940 |  605.96000 |  555.50000 |  570.99990 |  19202.2800 |  11068598.4400 |  576.42105
2014-03-22 00:00:00 |  570.97980 |  574.24000 |  550.09000 |  563.00000 |   6731.3200 |   3767724.7900 |  559.73045
2014-03-23 00:00:00 |  563.00000 |  571.00000 |  555.00000 |  558.00000 |   4833.2200 |   2714624.5500 |  561.65963
2014-03-24 00:00:00 |  557.88840 |  590.00000 |  550.50000 |  585.65870 |   9275.2900 |   5271326.3500 |  568.31931
2014-03-25 00:00:00 |  584.98990 |  586.00000 |  568.55000 |  583.98990 |   4902.0298 |   2831745.7800 |  577.66801
2014-03-26 00:00:00 |  583.89000 |  593.25000 |  566.51000 |  576.60000 |   7649.2299 |   4457422.6400 |  582.72829
2014-03-27 00:00:00 |  577.99990 |  579.47990 |  465.00000 |  474.00000 |  41023.5500 |  21545661.7900 |  525.20227
2014-03-28 00:00:00 |  475.00000 |  533.36000 |  470.00000 |  502.25000 |  35985.2100 |  18052031.7200 |  501.65142
2014-03-29 00:00:00 |  502.49960 |  507.99000 |  485.45000 |  492.43980 |   4635.1700 |   2303955.6200 |  497.05958
2014-03-30 00:00:00 |  490.01000 |  491.99990 |  436.20000 |  460.99990 |  26151.1300 |  11987622.3700 |  458.39787
2014-03-31 00:00:00 |  460.60000 |  488.00000 |  436.10000 |  456.98990 |  22069.3400 |  10065396.6000 |  456.08054
2014-04-01 00:00:00 |  456.30000 |  513.90000 |  453.40000 |  479.91810 |  19999.3099 |   9632381.4900 |  481.63569
2014-04-02 00:00:00 |  477.53000 |  496.20000 |  431.20000 |  437.22030 |  29119.1001 |  13285407.3500 |  456.24375
2014-04-03 00:00:00 |  436.53010 |  463.00000 |  415.46000 |  447.99990 |  24590.4100 |  10710556.9200 |  435.55829
2014-04-04 00:00:00 |  447.11610 |  458.58990 |  430.20000 |  447.02110 |  10562.8601 |   4686866.1500 |  443.71185
2014-04-05 00:00:00 |  448.00100 |  464.50000 |  444.39500 |  463.99000 |   4573.7603 |   2074671.7300 |  453.60307
2014-04-06 00:00:00 |  463.50000 |  465.99980 |  450.00000 |  458.78000 |   2952.4101 |   1350198.9700 |  457.32094
2014-04-07 00:00:00 |  458.60000 |  461.00000 |  445.05000 |  446.58000 |   6147.4798 |   2779627.4400 |  452.15723
2014-04-08 00:00:00 |  445.22200 |  458.80000 |  445.01000 |  452.38490 |   4860.8496 |   2195526.2400 |  451.67541
2014-04-09 00:00:00 |  452.38490 |  455.13591 |  440.05360 |  442.45000 |   4167.0902 |   1857489.1700 |  445.75209
2014-04-10 00:00:00 |  442.44990 |  442.86890 |  357.00000 |  364.20000 |  45002.9700 |  18022620.2600 |  400.47624
2014-04-11 00:00:00 |  364.04989 |  433.60000 |  340.00000 |  421.00000 |  38705.5600 |  15074225.0700 |  389.45891
2014-04-12 00:00:00 |  421.99900 |  441.00000 |  413.07410 |  423.30000 |  10732.2398 |   4583054.4200 |  427.03615
2014-04-13 00:00:00 |  422.20010 |  428.20000 |  400.00000 |  418.00000 |  10265.6799 |   4206242.4700 |  409.73832
2014-04-14 00:00:00 |  417.60000 |  478.00000 |  406.40000 |  460.00000 |  29763.4000 |  13401867.3700 |  450.28012
2014-04-15 00:00:00 |  460.00000 |  526.99500 |  452.00000 |  519.00000 |  24214.5700 |  11993663.3500 |  495.30772
2014-04-16 00:00:00 |  519.11000 |  547.00000 |  495.00000 |  531.25000 |  29218.8500 |  15220646.6600 |  520.91874
2014-04-17 00:00:00 |  531.25000 |  535.74990 |  486.10000 |  498.10000 |  18285.6299 |   9216836.0200 |  504.04804
2014-04-18 00:00:00 |  499.00000 |  503.99990 |  474.25000 |  480.04400 |   9730.4701 |   4731454.7900 |  486.25141
2014-04-19 00:00:00 |  480.04400 |  513.98990 |  473.83000 |  505.00000 |   9063.4900 |   4475558.8100 |  493.80082
2014-04-20 00:00:00 |  504.99999 |  517.99500 |  492.20000 |  500.95010 |   4760.8302 |   2413606.1700 |  506.97170
2014-04-21 00:00:00 |  501.35510 |  515.64600 |  485.00000 |  495.39000 |   8179.3302 |   4089204.9500 |  499.94374
2014-04-22 00:00:00 |  499.25000 |  506.00000 |  488.00000 |  489.25030 |   3570.3502 |   1769113.1200 |  495.50129
2014-04-23 00:00:00 |  491.70000 |  496.00000 |  482.88000 |  491.78000 |   4187.1700 |   2045349.9100 |  488.48026
2014-04-24 00:00:00 |  492.08000 |  504.96000 |  480.16000 |  503.70000 |   5017.1404 |   2469907.8200 |  492.29394
2014-04-25 00:00:00 |  503.70000 |  504.96000 |  441.30000 |  464.33566 |  30667.9201 |  14196020.3100 |  462.89479
2014-04-26 00:00:00 |  464.33566 |  469.19000 |  449.80010 |  460.00000 |   7835.6800 |   3581457.5800 |  457.07042
2014-04-27 00:00:00 |  459.01000 |  465.60000 |  427.55000 |  429.99000 |   7849.4800 |   3501578.8200 |  446.09054
2014-04-28 00:00:00 |  429.99000 |  450.00000 |  423.11000 |  441.39000 |  15283.0300 |   6668310.7800 |  436.32125
2014-04-29 00:00:00 |  441.39000 |  454.00000 |  434.00000 |  446.53000 |   7573.2002 |   3365096.4000 |  444.34273
2014-04-30 00:00:00 |  446.53000 |  453.98990 |  432.00000 |  449.02010 |   7046.9497 |   3127898.4700 |  443.86559
2014-05-01 00:00:00 |  449.02010 |  463.53000 |  448.82000 |  459.41020 |   5144.9201 |   2354730.9900 |  457.68077
2014-05-02 00:00:00 |  461.11993 |  461.11993 |  443.00000 |  452.00000 |   3751.5901 |   1688255.8300 |  450.01074
2014-05-03 00:00:00 |  451.99000 |  451.99990 |  430.00000 |  439.73980 |   7602.4300 |   3329566.8200 |  437.96086
2014-05-04 00:00:00 |  439.72970 |  441.49990 |  429.00000 |  435.04130 |   4220.9203 |   1831386.4500 |  433.88321
2014-05-05 00:00:00 |  438.58800 |  444.40000 |  425.59990 |  432.38900 |   5435.5401 |   2348868.0300 |  432.13149
2014-05-06 00:00:00 |  431.60000 |  435.39000 |  419.40000 |  429.70000 |   6965.0302 |   2974439.0900 |  427.05329
2014-05-07 00:00:00 |  430.00000 |  453.60000 |  424.24870 |  440.43000 |  11189.8199 |   4942186.0900 |  441.66806
2014-05-08 00:00:00 |  440.00000 |  450.59000 |  437.69000 |  438.50000 |   3456.9206 |   1537204.8400 |  444.67462
2014-05-09 00:00:00 |  438.20000 |  456.60000 |  438.20000 |  454.00000 |   3062.8904 |   1379872.0200 |  450.51302
2014-05-10 00:00:00 |  453.99000 |  459.65000 |  448.20000 |  456.09000 |   3675.0004 |   1672539.9900 |  455.11288
2014-05-11 00:00:00 |  456.11000 |  458.40000 |  430.00000 |  437.97000 |  10720.6401 |   4711965.6400 |  439.52279
2014-05-12 00:00:00 |  437.45000 |  442.00000 |  431.80000 |  440.00000 |   3450.8502 |   1511477.9000 |  438.00160
2014-05-13 00:00:00 |  440.00000 |  440.90000 |  434.01000 |  438.81000 |   2044.0894 |    895080.7700 |  437.88729
2014-05-14 00:00:00 |  438.81000 |  448.00000 |  438.47000 |  445.00000 |   3104.6107 |   1379424.5000 |  444.31481
2014-05-15 00:00:00 |  444.03000 |  451.40000 |  444.00000 |  447.58000 |   1648.5009 |    738319.6700 |  447.87338
2014-05-16 00:00:00 |  447.58000 |  453.00000 |  443.40000 |  448.60000 |   1707.2208 |    766393.9100 |  448.91317
2014-05-17 00:00:00 |  448.60000 |  450.00000 |  446.83000 |  449.03000 |    907.0088 |    406863.7000 |  448.57748
2014-05-18 00:00:00 |  449.04000 |  449.11000 |  445.50000 |  447.40000 |    773.0209 |    345471.9600 |  446.91154
2014-05-19 00:00:00 |  447.60000 |  448.50000 |  444.10000 |  447.00000 |   1423.9295 |    636067.1700 |  446.69849
2014-05-20 00:00:00 |  446.89000 |  498.68000 |  446.00000 |  491.35000 |  21176.5100 |  10060712.4400 |  475.08832
2014-05-21 00:00:00 |  490.62000 |  501.00000 |  489.50000 |  494.99000 |   7206.2598 |   3572117.6200 |  495.69648
2014-05-22 00:00:00 |  495.00000 |  530.00000 |  492.25000 |  528.85000 |  17215.7501 |   8823449.9600 |  512.52196
2014-05-23 00:00:00 |  528.85000 |  544.78000 |  521.11000 |  523.57000 |  16725.8900 |   8896191.0500 |  531.88147
2014-05-24 00:00:00 |  523.61000 |  529.75000 |  514.25000 |  528.00000 |   4544.3000 |   2370488.3600 |  521.63994
2014-05-25 00:00:00 |  528.92000 |  586.00000 |  528.92000 |  573.99000 |  32267.8001 |  18235283.2900 |  565.12323
2014-05-26 00:00:00 |  574.55000 |  593.30000 |  566.21000 |  586.00000 |  16378.6499 |   9539556.9700 |  582.43854
2014-05-27 00:00:00 |  586.69000 |  597.30000 |  551.00000 |  576.08000 |  18029.6799 |  10379082.9900 |  575.66652
2014-05-28 00:00:00 |  573.60000 |  583.50000 |  565.00000 |  578.77000 |   7636.6597 |   4386930.0100 |  574.45665
2014-05-29 00:00:00 |  580.00000 |  583.00000 |  563.00000 |  569.50000 |   7828.1599 |   4458517.6000 |  569.54861
2014-05-30 00:00:00 |  569.85000 |  630.00000 |  569.85000 |  621.00000 |  23195.0800 |  14009113.6100 |  603.96919
2014-05-31 00:00:00 |  620.90000 |  629.00000 |  610.02000 |  626.21000 |   7149.5002 |   4446793.4400 |  621.97263
2014-06-01 00:00:00 |  627.01000 |  680.00000 |  618.01000 |  626.42000 |  34401.3100 |  22214023.0200 |  645.73189
2014-06-02 00:00:00 |  631.97000 |  679.80000 |  615.00000 |  667.11000 |  21044.8100 |  13628411.7900 |  647.59016
2014-06-03 00:00:00 |  667.78000 |  685.00000 |  652.16000 |  674.00000 |  19813.4800 |  13242523.5500 |  668.35930
2014-06-04 00:00:00 |  670.84000 |  672.97000 |  620.00000 |  642.00000 |  27560.7501 |  17658812.0500 |  640.72320
2014-06-05 00:00:00 |  642.00000 |  672.00000 |  641.00000 |  660.90000 |   9921.5901 |   6532194.0600 |  658.38177
2014-06-06 00:00:00 |  660.99000 |  664.94000 |  646.80000 |  649.39000 |   5622.6503 |   3688362.8200 |  655.98296
2014-06-07 00:00:00 |  649.35000 |  659.40000 |  637.01000 |  657.21000 |   6596.5001 |   4290037.2100 |  650.35052
2014-06-08 00:00:00 |  657.21000 |  664.50000 |  652.50000 |  658.70000 |   3644.1808 |   2395773.2800 |  657.42438
2014-06-09 00:00:00 |  658.70000 |  661.99000 |  639.06000 |  650.30000 |   6794.5702 |   4421039.4700 |  650.67242
2014-06-10 00:00:00 |  650.30000 |  672.00000 |  646.00000 |  657.00000 |   6898.7700 |   4559049.6100 |  660.84963
2014-06-11 00:00:00 |  657.00000 |  666.50000 |  635.11000 |  637.60000 |  11459.6600 |   7415775.6800 |  647.12004
2014-06-12 00:00:00 |  637.60000 |  647.00000 |  575.20000 |  597.99000 |  28947.7200 |  17600835.2500 |  608.02147
2014-06-13 00:00:00 |  596.43000 |  620.97000 |  592.11000 |  605.00000 |  15003.7302 |   9117086.3000 |  607.65464
2014-06-14 00:00:00 |  605.20000 |  606.98000 |  522.15000 |  570.27000 |  25862.2000 |  14687977.2100 |  567.93224
2014-06-15 00:00:00 |  570.26000 |  595.10000 |  540.00000 |  593.89000 |  14771.5200 |   8362305.0600 |  566.10999
2014-06-16 00:00:00 |  593.61000 |  612.00000 |  582.10000 |  591.10000 |  13617.4299 |   8142111.3100 |  597.91836
2014-06-17 00:00:00 |  592.35000 |  619.00000 |  591.10000 |  613.40000 |   8784.0203 |   5329913.2700 |  606.77379
2014-06-18 00:00:00 |  613.40000 |  619.60000 |  601.50000 |  608.10000 |   6071.1001 |   3704045.5500 |  610.11110
2014-06-19 00:00:00 |  608.60000 |  611.99000 |  592.90000 |  597.30000 |   5343.6997 |   3224480.1900 |  603.41718
2014-06-20 00:00:00 |  596.06000 |  598.28000 |  582.37000 |  592.00000 |   8688.5400 |   5129887.9300 |  590.42002
2014-06-21 00:00:00 |  592.00000 |  599.91000 |  583.50000 |  595.50000 |   4122.1596 |   2441461.0900 |  592.27719
2014-06-22 00:00:00 |  596.90000 |  615.00000 |  595.50000 |  603.40000 |   4720.2803 |   2855779.7300 |  605.00215
2014-06-23 00:00:00 |  603.39000 |  604.19000 |  580.11000 |  591.57000 |   5269.3803 |   3104839.6500 |  589.22292
2014-06-24 00:00:00 |  591.02000 |  597.79000 |  580.00000 |  580.56000 |   5497.2301 |   3228695.2600 |  587.33129
2014-06-25 00:00:00 |  580.65000 |  584.99000 |  560.53000 |  566.75000 |   9323.3397 |   5323681.3500 |  571.00583
2014-06-26 00:00:00 |  566.75000 |  584.00000 |  562.90000 |  581.98000 |   6271.3205 |   3599519.6300 |  573.96519
2014-06-27 00:00:00 |  581.99000 |  604.90000 |  575.03000 |  604.00000 |   7343.0998 |   4323154.8500 |  588.73704
2014-06-28 00:00:00 |  604.00000 |  607.21000 |  593.89000 |  596.10000 |   5725.6899 |   3430256.0200 |  599.09916
2014-06-29 00:00:00 |  596.10000 |  607.00000 |  593.37000 |  601.95000 |   3131.4698 |   1877564.2300 |  599.57921
2014-06-30 00:00:00 |  601.95000 |  647.99000 |  598.40000 |  640.79000 |  21938.3100 |  13753309.5700 |  626.90834
2014-07-01 00:00:00 |  642.26000 |  665.00000 |  636.10000 |  641.34000 |  19408.4899 |  12656977.0400 |  652.13611
2014-07-02 00:00:00 |  641.35000 |  662.00000 |  640.14000 |  654.61000 |   8406.5197 |   5467149.7600 |  650.34639
2014-07-03 00:00:00 |  653.50000 |  654.00000 |  636.24000 |  644.00000 |   5822.2304 |   3749129.6100 |  643.93357
2014-07-04 00:00:00 |  644.00000 |  648.66000 |  629.30000 |  632.11000 |   6661.5799 |   4247682.9700 |  637.63897
2014-07-05 00:00:00 |  632.58000 |  638.40000 |  627.70000 |  631.88000 |   3071.4198 |   1941717.1500 |  632.18879
2014-07-06 00:00:00 |  631.59000 |  644.69000 |  630.38000 |  637.38000 |   3423.9991 |   2180626.4700 |  636.86537
2014-07-07 00:00:00 |  637.76000 |  639.76000 |  616.73000 |  621.45000 |   5581.7196 |   3496314.3200 |  626.38659
2014-07-08 00:00:00 |  620.31000 |  629.85000 |  617.51000 |  625.36000 |   2633.5206 |   1639874.1200 |  622.69272
2014-07-09 00:00:00 |  625.11000 |  632.99000 |  620.13000 |  624.47000 |   3451.8294 |   2158176.1600 |  625.22677
2014-07-10 00:00:00 |  623.24000 |  626.55000 |  608.43000 |  615.84000 |   5265.7200 |   3244527.3600 |  616.16025
2014-07-11 00:00:00 |  615.84000 |  636.40000 |  615.84000 |  636.00000 |   4243.5096 |   2659014.6500 |  626.60743
2014-07-12 00:00:00 |  636.20000 |  642.79000 |  630.00000 |  636.31000 |   3924.6401 |   2492894.4600 |  635.19059
2014-07-13 00:00:00 |  636.70000 |  638.21000 |  626.36000 |  629.49000 |   2662.9011 |   1680276.4400 |  630.99468
2014-07-14 00:00:00 |  629.60000 |  630.25000 |  616.80000 |  619.17000 |   4206.7298 |   2617336.0300 |  622.17832
2014-07-15 00:00:00 |  619.15000 |  627.99000 |  618.57000 |  620.80000 |   3856.4705 |   2399123.3700 |  622.10338
2014-07-16 00:00:00 |  620.11000 |  622.50000 |  611.21000 |  616.48000 |   3489.2799 |   2151069.5900 |  616.47952
2014-07-17 00:00:00 |  616.48000 |  627.50000 |  613.00000 |  622.51000 |   2888.5991 |   1794646.2600 |  621.28602
2014-07-18 00:00:00 |  622.52000 |  633.60000 |  616.96000 |  630.80000 |   5082.3099 |   3177810.4900 |  625.26894
2014-07-19 00:00:00 |  630.80000 |  632.10000 |  625.60000 |  629.30000 |   1205.7295 |    757100.4600 |  627.91901
2014-07-20 00:00:00 |  626.77000 |  628.23000 |  620.36000 |  624.00000 |   1267.4678 |    790209.7700 |  623.45550
2014-07-21 00:00:00 |  624.00000 |  624.95000 |  616.80000 |  620.01000 |   2269.2598 |   1405714.4200 |  619.45943
2014-07-22 00:00:00 |  620.00000 |  623.17000 |  617.50000 |  618.54000 |   1715.1713 |   1065127.5400 |  621.00359
2014-07-23 00:00:00 |  618.56000 |  620.90000 |  616.21000 |  619.00000 |   1218.9782 |    754445.7300 |  618.91650
2014-07-24 00:00:00 |  619.00000 |  619.99000 |  591.40000 |  603.98000 |   9491.0898 |   5734682.7900 |  604.21752
2014-07-25 00:00:00 |  602.43000 |  608.00000 |  592.50000 |  600.47000 |   3966.5998 |   2380747.8800 |  600.19866
2014-07-26 00:00:00 |  600.60000 |  600.60000 |  589.00000 |  593.82000 |   4782.6805 |   2838156.5900 |  593.42384
2014-07-27 00:00:00 |  593.90000 |  599.78000 |  590.10000 |  591.55000 |   3012.1600 |   1789011.9000 |  593.92991
2014-07-28 00:00:00 |  591.50000 |  592.00000 |  572.00000 |  583.50000 |  11443.6600 |   6654838.9000 |  581.53064
2014-07-29 00:00:00 |  584.86000 |  590.00000 |  577.11000 |  583.00000 |   4189.3699 |   2441686.3000 |  582.82901
2014-07-30 00:00:00 |  583.04000 |  583.98000 |  561.55000 |  565.99000 |   7353.0698 |   4198292.5000 |  570.95779
2014-07-31 00:00:00 |  566.00000 |  590.00000 |  561.47000 |  580.00000 |  12006.0100 |   6930345.3600 |  577.23968
2014-08-01 00:00:00 |  579.49000 |  605.72000 |  579.10000 |  594.60000 |   9475.7298 |   5596045.0600 |  590.56613
2014-08-02 00:00:00 |  594.60000 |  596.60000 |  585.00000 |  587.60000 |   2552.2289 |   1505266.5200 |  589.78509
2014-08-03 00:00:00 |  587.61000 |  589.00000 |  578.13000 |  585.71000 |   2765.6310 |   1613786.9500 |  583.51491
2014-08-04 00:00:00 |  587.00000 |  595.00000 |  581.22000 |  586.60000 |   2981.3401 |   1755742.0500 |  588.91036
2014-08-05 00:00:00 |  587.21000 |  588.77000 |  579.00000 |  582.94000 |   3861.8102 |   2249895.3000 |  582.60121
2014-08-06 00:00:00 |  582.94000 |  586.30000 |  574.01000 |  581.36000 |   4059.2203 |   2356629.7500 |  580.56217
2014-08-07 00:00:00 |  582.87000 |  592.70000 |  576.50000 |  586.80000 |   5960.4097 |   3494690.4600 |  586.31715
2014-08-08 00:00:00 |  586.82000 |  598.88000 |  586.81000 |  590.60000 |   3293.1704 |   1953087.1400 |  593.07200
2014-08-09 00:00:00 |  590.61000 |  591.00000 |  584.19000 |  589.98000 |   1530.3491 |    899153.1000 |  587.54770
2014-08-10 00:00:00 |  588.61000 |  594.49000 |  583.31000 |  588.61000 |   1871.4796 |   1102055.8900 |  588.86877
2014-08-11 00:00:00 |  587.97000 |  588.70000 |  567.02000 |  572.51000 |   7910.1702 |   4556911.8600 |  576.08266
2014-08-12 00:00:00 |  573.32000 |  578.80000 |  562.51000 |  569.54000 |   7128.9898 |   4055025.4300 |  568.80786
2014-08-13 00:00:00 |  569.52000 |  571.40000 |  525.00000 |  547.30000 |  18291.7799 |   9974102.7700 |  545.27787
2014-08-14 00:00:00 |  546.25000 |  546.50000 |  451.00000 |  510.98000 |  41053.7200 |  20776116.6800 |  506.07148
2014-08-15 00:00:00 |  509.99000 |  519.50000 |  478.00000 |  496.39000 |  21465.2199 |  10660639.8700 |  496.64713
2014-08-16 00:00:00 |  496.39000 |  523.11000 |  484.50000 |  519.01000 |  16083.1701 |   8104043.2200 |  503.88345
2014-08-17 00:00:00 |  519.54000 |  522.43000 |  484.82000 |  497.40000 |  14636.9802 |   7349152.1600 |  502.09484
2014-08-18 00:00:00 |  497.57000 |  512.30000 |  443.00000 |  467.04000 |  40767.3100 |  19102731.3700 |  468.57964
2014-08-19 00:00:00 |  467.95000 |  492.61000 |  462.90000 |  487.00000 |  24978.6400 |  11895043.4500 |  476.20861
2014-08-20 00:00:00 |  487.24000 |  521.89000 |  464.00000 |  511.00000 |  30184.6201 |  15010003.6900 |  497.27324
2014-08-21 00:00:00 |  510.61000 |  534.89000 |  510.60000 |  517.47000 |  18019.5501 |   9423213.0600 |  522.94386
2014-08-22 00:00:00 |  518.24000 |  525.00000 |  503.70000 |  514.13000 |  11590.7000 |   5940699.6800 |  512.54020
2014-08-23 00:00:00 |  514.42000 |  515.58000 |  491.52000 |  499.50000 |  10062.0302 |   5045250.6600 |  501.41478
2014-08-24 00:00:00 |  498.85000 |  517.70000 |  495.71000 |  510.82000 |   5627.4098 |   2858147.3300 |  507.89750
2014-08-25 00:00:00 |  511.41000 |  511.41000 |  497.55000 |  501.76000 |   7322.0698 |   3680559.0000 |  502.66648
2014-08-26 00:00:00 |  501.49000 |  517.47000 |  497.75000 |  513.34000 |  11257.1700 |   5714251.2300 |  507.60993
2014-08-27 00:00:00 |  512.30000 |  522.80000 |  508.10000 |  508.35000 |   7706.7803 |   3967020.4300 |  514.74420
2014-08-28 00:00:00 |  508.30000 |  514.77000 |  503.86000 |  505.87000 |   5016.9202 |   2552971.5200 |  508.87226
2014-08-29 00:00:00 |  505.87000 |  513.99000 |  498.80000 |  508.52000 |   5130.9296 |   2598643.2000 |  506.46635
2014-08-30 00:00:00 |  508.34000 |  508.37000 |  495.50000 |  499.15000 |   4190.9402 |   2094975.3100 |  499.88193
2014-08-31 00:00:00 |  499.08000 |  500.27000 |  471.65000 |  477.81000 |  15267.8400 |   7394052.3400 |  484.28935
2014-09-01 00:00:00 |  477.84000 |  484.90000 |  471.01000 |  472.60000 |   8211.9198 |   3926914.6200 |  478.19690
2014-09-02 00:00:00 |  472.97000 |  484.00000 |  468.82000 |  475.45000 |  10046.2100 |   4771744.8500 |  474.97961
2014-09-03 00:00:00 |  475.46000 |  479.90000 |  472.99000 |  474.14000 |   3382.1998 |   1610869.2400 |  476.27856
2014-09-04 00:00:00 |  474.14000 |  497.24000 |  473.10000 |  489.68000 |  10077.5301 |   4921986.1600 |  488.41195
2014-09-05 00:00:00 |  489.69000 |  491.42000 |  478.10000 |  481.90000 |   5171.0200 |   2509547.4000 |  485.30994
2014-09-06 00:00:00 |  480.62000 |  486.90000 |  480.10000 |  482.61000 |   1895.7609 |    917592.7200 |  484.02345
2014-09-07 00:00:00 |  483.08000 |  487.10000 |  479.88000 |  479.88000 |   2079.1997 |   1005124.2600 |  483.41881
2014-09-08 00:00:00 |  479.88000 |  480.90000 |  464.22000 |  471.10000 |  15855.8701 |   7489242.5200 |  472.33249
2014-09-09 00:00:00 |  471.16000 |  479.70000 |  463.00000 |  473.06000 |   9376.8298 |   4408194.4100 |  470.11565
2014-09-10 00:00:00 |  473.09000 |  489.99000 |  472.00000 |  478.12000 |   8880.8700 |   4275688.4900 |  481.44928
2014-09-11 00:00:00 |  478.10000 |  480.60000 |  472.20000 |  477.38000 |   5113.2803 |   2437720.9000 |  476.74306
2014-09-12 00:00:00 |  477.04000 |  477.98000 |  467.00000 |  474.37000 |   3458.5894 |   1634409.7200 |  472.56541
2014-09-13 00:00:00 |  474.34000 |  483.93000 |  472.86000 |  478.69000 |   7980.7902 |   3808703.4500 |  477.23388
2014-09-14 00:00:00 |  478.69000 |  481.56000 |  475.33000 |  476.50000 |   3122.5303 |   1495260.4400 |  478.86179
2014-09-15 00:00:00 |  477.12000 |  480.30000 |  474.77000 |  474.77000 |   5564.2003 |   2658425.6400 |  477.77318
2014-09-16 00:00:00 |  474.77000 |  475.50000 |  462.11000 |  466.50000 |   5830.4203 |   2735768.8300 |  469.22326
2014-09-17 00:00:00 |  466.65000 |  467.75000 |  451.60000 |  458.30000 |  10015.7999 |   4580211.7900 |  457.29865
2014-09-18 00:00:00 |  457.80000 |  458.30000 |  408.80000 |  424.99000 |  40114.6799 |  17253537.6000 |  430.10533
2014-09-19 00:00:00 |  425.00000 |  431.92000 |  381.50000 |  393.30000 |  33491.4800 |  13368483.8200 |  399.16074
2014-09-20 00:00:00 |  392.99000 |  426.30000 |  385.50000 |  408.40000 |  30699.1000 |  12588717.9700 |  410.06798
2014-09-21 00:00:00 |  408.40000 |  414.14000 |  392.23000 |  399.21000 |  19190.6699 |   7721478.0700 |  402.35584
2014-09-22 00:00:00 |  400.03000 |  411.20000 |  397.67000 |  404.99000 |   9473.6300 |   3823847.4900 |  403.63065
2014-09-23 00:00:00 |  404.23000 |  447.11000 |  392.15000 |  438.65000 |  38518.7100 |  16438270.7000 |  426.76068
2014-09-24 00:00:00 |  438.01000 |  440.28000 |  422.00000 |  424.51000 |  14395.1601 |   6177608.0600 |  429.14480
2014-09-25 00:00:00 |  424.51000 |  426.97000 |  402.33000 |  409.86000 |  15002.5101 |   6204620.9500 |  413.57219
2014-09-26 00:00:00 |  409.67000 |  415.00000 |  396.20000 |  404.01000 |  10998.8001 |   4448289.0700 |  404.43403
2014-09-27 00:00:00 |  404.03000 |  409.04000 |  393.20000 |  399.80000 |   6922.7498 |   2774686.5600 |  400.80700
2014-09-28 00:00:00 |  399.80000 |  402.90000 |  365.00000 |  376.70000 |  19564.4300 |   7515459.7900 |  384.13896
2014-09-29 00:00:00 |  375.93000 |  386.56000 |  368.00000 |  373.64000 |  21469.5400 |   8109254.7900 |  377.70976
2014-09-30 00:00:00 |  373.64000 |  398.70000 |  370.00000 |  387.00000 |  16885.4300 |   6496669.7300 |  384.75003
2014-10-01 00:00:00 |  386.93000 |  391.18000 |  377.00000 |  383.63000 |  10108.8201 |   3879695.7400 |  383.79313
2014-10-02 00:00:00 |  382.72000 |  385.52000 |  367.80000 |  371.39000 |  11897.9299 |   4462642.2900 |  375.07720
2014-10-03 00:00:00 |  371.39000 |  376.86000 |  355.00000 |  359.74000 |  21055.6399 |   7687121.3000 |  365.08609
2014-10-04 00:00:00 |  358.93000 |  367.05000 |  321.50000 |  328.25000 |  38757.3100 |  13165900.6000 |  339.70109
2014-10-05 00:00:00 |  327.36000 |  346.69000 |  275.00000 |  319.90000 |  84131.2100 |  25922902.4400 |  308.12468
2014-10-06 00:00:00 |  319.90000 |  346.89000 |  301.00000 |  327.56000 |  56244.0100 |  18404679.3100 |  327.22915
2014-10-07 00:00:00 |  327.59000 |  340.00000 |  317.00000 |  335.97000 |  28419.2900 |   9374191.9600 |  329.85314
2014-10-08 00:00:00 |  335.97000 |  354.87000 |  323.85000 |  352.90000 |  33148.5400 |  11340961.1300 |  342.12551
2014-10-09 00:00:00 |  353.00000 |  387.13000 |  347.14000 |  364.00000 |  58819.7800 |  21573420.7500 |  366.77153
2014-10-10 00:00:00 |  363.98000 |  379.74000 |  351.15000 |  359.10000 |  31262.0900 |  11324200.6300 |  362.23428
2014-10-11 00:00:00 |  359.10000 |  368.50000 |  351.00000 |  360.66000 |  16673.8999 |   5994381.2100 |  359.50685
2014-10-12 00:00:00 |  361.01000 |  382.46000 |  351.86000 |  378.05000 |  20912.2301 |   7704379.6500 |  368.41502
2014-10-13 00:00:00 |  378.05000 |  399.89000 |  368.24000 |  391.20000 |  42724.2200 |  16404389.9800 |  383.95996
2014-10-14 00:00:00 |  391.50000 |  414.42000 |  391.50000 |  399.00000 |  47243.1000 |  19044377.7700 |  403.11448
2014-10-15 00:00:00 |  399.00000 |  402.68000 |  384.70000 |  394.20000 |  29541.5200 |  11591539.8200 |  392.38129
2014-10-16 00:00:00 |  394.20000 |  400.00000 |  370.21000 |  381.60000 |  30085.0700 |  11501271.1600 |  382.29165
2014-10-17 00:00:00 |  381.55000 |  386.80000 |  372.00000 |  382.48000 |  13829.0400 |   5246443.2800 |  379.37871
2014-10-18 00:00:00 |  381.24000 |  396.00000 |  376.40000 |  390.90000 |  12031.4101 |   4668347.6800 |  388.01334
2014-10-19 00:00:00 |  390.92000 |  394.50000 |  383.50000 |  388.02000 |   5349.6902 |   2082117.7100 |  389.20341
2014-10-20 00:00:00 |  388.08000 |  388.25000 |  370.20000 |  380.55000 |  19178.1700 |   7270678.9700 |  379.11224
2014-10-21 00:00:00 |  380.86000 |  394.00000 |  376.66000 |  384.00000 |  16265.5599 |   6292252.4800 |  386.84512
2014-10-22 00:00:00 |  384.01000 |  386.70000 |  377.25000 |  378.80000 |  10618.5302 |   4045924.8100 |  381.02494
2014-10-23 00:00:00 |  378.79000 |  383.60000 |  355.00000 |  357.87000 |  34871.1200 |  12760741.1900 |  365.94010
2014-10-24 00:00:00 |  357.87000 |  363.10000 |  351.50000 |  356.58000 |  16557.4300 |   5899384.1300 |  356.29830
2014-10-25 00:00:00 |  356.58000 |  358.88000 |  337.65000 |  344.62000 |  28960.2500 |  10034346.9300 |  346.48689
2014-10-26 00:00:00 |  344.65000 |  359.90000 |  340.20000 |  353.01000 |  16080.9001 |   5628851.3200 |  350.03335
2014-10-27 00:00:00 |  353.07000 |  359.47000 |  346.44000 |  349.01000 |  15239.1600 |   5364488.5500 |  352.01996
2014-10-28 00:00:00 |  349.51000 |  355.44000 |  347.44000 |  352.70000 |   5062.4100 |   1784700.0700 |  352.53962
2014-10-29 00:00:00 |  352.71000 |  353.78000 |  332.00000 |  333.58000 |  26472.2199 |   9027959.8000 |  341.03524
2014-10-30 00:00:00 |  333.50000 |  351.00000 |  331.00000 |  345.08000 |  56553.9500 |  19286889.8000 |  341.03524
2014-10-31 00:00:00 |  345.08000 |  347.99000 |  332.14000 |  336.82000 |  19727.1101 |   6710472.0400 |  340.16498
2014-11-01 00:00:00 |  336.72000 |  339.00000 |  315.54000 |  325.90000 |  24974.9900 |   8126406.7400 |  325.38178
2014-11-02 00:00:00 |  325.90000 |  329.55000 |  317.70000 |  323.82000 |  10099.4601 |   3264187.3400 |  323.20414
2014-11-03 00:00:00 |  323.80000 |  334.14000 |  323.80000 |  325.00000 |  15218.5100 |   5000789.0800 |  328.59913
2014-11-04 00:00:00 |  324.83000 |  331.28000 |  321.00000 |  329.66000 |  18823.3699 |   6142004.2000 |  326.29674
2014-11-05 00:00:00 |  329.75000 |  342.54000 |  329.75000 |  338.62000 |  26963.2500 |   9101274.7900 |  337.54369
2014-11-06 00:00:00 |  338.62000 |  354.32000 |  336.32000 |  350.48000 |  24873.4500 |   8618163.2100 |  346.48041
2014-11-07 00:00:00 |  350.49000 |  354.00000 |  338.10000 |  341.84000 |  18854.3901 |   6514816.0100 |  345.53311
2014-11-08 00:00:00 |  342.04000 |  348.30000 |  341.00000 |  345.00000 |   7334.5302 |   2527367.0700 |  344.58472
2014-11-09 00:00:00 |  345.01000 |  364.12000 |  343.41000 |  362.61000 |  37906.6400 |  13372849.4200 |  352.78382
2014-11-10 00:00:00 |  362.60000 |  374.26000 |  356.33000 |  366.07000 |  33065.3400 |  12123543.6300 |  366.65413
2014-11-11 00:00:00 |  366.17000 |  371.45000 |  360.74000 |  367.65000 |   9279.6199 |   3390648.5400 |  365.38658
2014-11-12 00:00:00 |  367.66000 |  436.00000 |  367.59000 |  433.56000 | 103874.4300 |  42226262.2100 |  406.51258
2014-11-13 00:00:00 |  432.00000 |  475.00000 |  381.56000 |  417.65000 | 144950.7800 |  62224610.9800 |  429.28097
2014-11-14 00:00:00 |  417.65000 |  425.67000 |  382.22000 |  399.99000 |  59088.8000 |  23634872.3400 |  399.98904
2014-11-15 00:00:00 |  400.00000 |  410.10000 |  368.00000 |  375.34000 |  43985.6400 |  16932060.3500 |  384.94519
2014-11-16 00:00:00 |  375.37000 |  399.90000 |  372.50000 |  391.65000 |  24666.2601 |   9530886.1800 |  386.39365
2014-11-17 00:00:00 |  391.80000 |  413.48000 |  373.00000 |  387.50000 |  47132.7400 |  18598371.1700 |  394.59559
2014-11-18 00:00:00 |  387.50000 |  393.00000 |  366.46000 |  372.85000 |  37172.7500 |  14061215.5900 |  378.26676
2014-11-19 00:00:00 |  372.89000 |  386.00000 |  368.55000 |  375.26000 |  17154.9600 |   6475979.5500 |  377.49896
2014-11-20 00:00:00 |  376.73000 |  379.50000 |  352.01000 |  356.77000 |  21885.5100 |   7916710.0100 |  361.73295
2014-11-21 00:00:00 |  356.59000 |  357.39000 |  340.00000 |  350.46000 |  36251.4700 |  12676544.9500 |  349.68361
2014-11-22 00:00:00 |  350.11000 |  365.30000 |  349.10000 |  352.81000 |  15563.5701 |   5564200.8500 |  357.51443
2014-11-23 00:00:00 |  352.44000 |  372.28000 |  351.50000 |  368.25000 |  14133.6099 |   5134814.5200 |  363.30524
2014-11-24 00:00:00 |  368.00000 |  391.92000 |  363.62000 |  376.05000 |  42068.5100 |  15915300.6100 |  378.31862
2014-11-25 00:00:00 |  376.06000 |  396.87000 |  375.08000 |  377.02000 |  27198.6301 |  10470764.6500 |  384.97397
2014-11-26 00:00:00 |  377.00000 |  379.26000 |  365.22000 |  369.99000 |  21003.0800 |   7806636.0800 |  371.69006
2014-11-27 00:00:00 |  370.00000 |  375.00000 |  368.15000 |  370.00000 |   7049.5301 |   2618278.7900 |  371.41182
2014-11-28 00:00:00 |  369.99000 |  387.50000 |  355.51000 |  377.43000 |  30530.3100 |  11303206.7700 |  370.22902
2014-11-29 00:00:00 |  377.79000 |  390.00000 |  371.00000 |  376.28000 |  20412.5100 |   7768988.8300 |  380.59939
2014-11-30 00:00:00 |  376.07000 |  385.59000 |  373.70000 |  379.89000 |  14311.3699 |   5433841.2300 |  379.68701
2014-12-01 00:00:00 |  379.67000 |  386.50000 |  377.30000 |  382.00000 |  11947.4201 |   4560146.1300 |  381.68459
2014-12-02 00:00:00 |  382.00000 |  387.99000 |  379.08000 |  384.50000 |  11192.7901 |   4297618.6100 |  383.96312
2014-12-03 00:00:00 |  384.67000 |  386.30000 |  372.64000 |  376.00000 |  14324.2099 |   5432256.4100 |  379.23602
2014-12-04 00:00:00 |  376.24000 |  380.33000 |  367.80000 |  370.99000 |  13242.2800 |   4941614.7100 |  373.16948
2014-12-05 00:00:00 |  370.74000 |  382.51000 |  366.10000 |  378.18000 |  17780.4901 |   6659742.9500 |  374.55340
2014-12-06 00:00:00 |  378.30000 |  381.19000 |  370.11000 |  376.69000 |   9095.0799 |   3419548.6600 |  375.97786
2014-12-07 00:00:00 |  376.59000 |  379.80000 |  373.01000 |  376.02000 |   4911.2701 |   1852143.0700 |  377.12100
2014-12-08 00:00:00 |  376.29000 |  378.34000 |  362.11000 |  362.11000 |  18445.0600 |   6796866.1600 |  368.49249
2014-12-09 00:00:00 |  362.10000 |  363.91000 |  343.00000 |  351.99000 |  35819.3400 |  12577358.2700 |  351.13317
2014-12-10 00:00:00 |  352.00000 |  352.50000 |  345.00000 |  345.08000 |  12333.0900 |   4303995.0700 |  348.97946
2014-12-11 00:00:00 |  345.12000 |  362.99000 |  335.70000 |  348.53000 |  34756.8900 |  12208329.8600 |  351.24920
2014-12-12 00:00:00 |  348.06000 |  354.90000 |  346.11000 |  352.29000 |  11747.1100 |   4128392.6100 |  351.43900
2014-12-13 00:00:00 |  352.49000 |  352.49000 |  344.11000 |  346.56000 |  10150.7899 |   3525756.5600 |  347.33815
2014-12-14 00:00:00 |  346.56000 |  358.00000 |  345.04000 |  353.65000 |   9209.6500 |   3238397.0200 |  351.63084
2014-12-15 00:00:00 |  353.70000 |  354.60000 |  345.45000 |  346.01000 |  11205.5399 |   3912141.0200 |  349.12562
2014-12-16 00:00:00 |  346.34000 |  346.93000 |  325.10000 |  325.10000 |  31193.9500 |  10453198.4700 |  335.10339
2014-12-17 00:00:00 |  325.13000 |  335.00000 |  314.21000 |  318.86000 |  37507.4900 |  12067620.7300 |  321.73896
2014-12-18 00:00:00 |  319.50000 |  325.00000 |  302.32000 |  311.77000 |  48437.4600 |  15105003.3800 |  311.84549
2014-12-19 00:00:00 |  311.76000 |  319.97000 |  305.60000 |  318.47000 |  23129.5100 |   7231020.5800 |  312.63181
2014-12-20 00:00:00 |  318.47000 |  330.00000 |  315.30000 |  329.66000 |  20229.9999 |   6557472.2100 |  324.14593
2014-12-21 00:00:00 |  329.69000 |  329.73000 |  316.85000 |  320.79000 |  15844.3300 |   5122657.0000 |  323.31168
2014-12-22 00:00:00 |  321.19000 |  336.85000 |  319.64000 |  332.63000 |  20417.8599 |   6753113.3300 |  330.74540
2014-12-23 00:00:00 |  332.41000 |  337.79000 |  330.00000 |  335.70000 |  11857.4201 |   3957227.2000 |  333.73425
2014-12-24 00:00:00 |  335.69000 |  335.93000 |  320.00000 |  322.61000 |  13880.7200 |   4531939.3900 |  326.49166
2014-12-25 00:00:00 |  322.62000 |  323.40000 |  315.50000 |  318.50000 |   7461.2400 |   2381247.5000 |  319.14903
2014-12-26 00:00:00 |  318.49000 |  332.40000 |  316.17000 |  327.20000 |  14115.5000 |   4598802.2100 |  325.79804
2014-12-27 00:00:00 |  327.79000 |  330.60000 |  310.00000 |  315.89000 |  17451.1000 |   5553675.2700 |  318.24213
2014-12-28 00:00:00 |  315.90000 |  319.79000 |  310.08000 |  316.94000 |   9755.0199 |   3079737.8200 |  315.70800
2014-12-29 00:00:00 |  316.96000 |  320.50000 |  312.51000 |  312.64000 |   8180.8501 |   2581239.5700 |  315.52217
2014-12-30 00:00:00 |  312.86000 |  315.93000 |  307.10000 |  310.80000 |  10131.5800 |   3159531.6800 |  311.84985
2014-12-31 00:00:00 |  310.81000 |  322.79000 |  309.39000 |  322.30000 |  11799.3399 |   3739158.0000 |  316.89552
2015-01-01 00:00:00 |  322.31000 |  322.90000 |  313.81000 |  314.96000 |   5178.7701 |   1642399.4100 |  317.14083
2015-01-02 00:00:00 |  314.54000 |  316.74000 |  313.28000 |  315.81000 |   3834.5397 |   1208326.0600 |  315.11633
2015-01-03 00:00:00 |  315.80000 |  315.99000 |  277.50000 |  278.22000 |  47380.8100 |  14047256.0700 |  296.47564
2015-01-04 00:00:00 |  278.04000 |  288.74000 |  255.03000 |  264.19000 |  81273.8100 |  22037354.9200 |  271.14952
2015-01-05 00:00:00 |  264.04000 |  280.44000 |  263.75000 |  274.84000 |  50869.7300 |  13845226.9700 |  272.17025
2015-01-06 00:00:00 |  274.85000 |  291.94000 |  272.10000 |  288.43000 |  36115.5900 |  10173246.3400 |  281.68573
2015-01-07 00:00:00 |  288.36000 |  303.33000 |  284.00000 |  297.99000 |  31046.8900 |   9080072.2700 |  292.46318
2015-01-08 00:00:00 |  297.89000 |  298.47000 |  282.01000 |  283.21000 |  32664.9800 |   9467852.3300 |  289.84718
2015-01-09 00:00:00 |  283.99000 |  297.32000 |  280.40000 |  290.51000 |  28829.1600 |   8304659.8700 |  288.06458
2015-01-10 00:00:00 |  290.58000 |  292.10000 |  275.00000 |  276.03000 |  25031.9500 |   7014503.1000 |  280.22200
2015-01-11 00:00:00 |  276.01000 |  282.86000 |  265.83000 |  267.27000 |  22815.0201 |   6225181.1600 |  272.85451
2015-01-12 00:00:00 |  267.54000 |  274.44000 |  266.24000 |  268.75000 |  21418.4800 |   5791812.0900 |  270.41191
2015-01-13 00:00:00 |  268.60000 |  269.66000 |  219.00000 |  228.07000 | 150459.1000 |  36070598.5200 |  239.73690
2015-01-14 00:00:00 |  228.49000 |  228.49000 |  166.45000 |  182.00000 | 269565.3000 |  52572620.1700 |  195.02740
2015-01-15 00:00:00 |  181.00000 |  230.74000 |  179.05000 |  209.81000 | 184371.6500 |  38291583.4500 |  207.68694
2015-01-16 00:00:00 |  209.81000 |  223.10000 |  197.72000 |  208.50000 |  80331.4700 |  17000066.0100 |  211.62399
2015-01-17 00:00:00 |  208.52000 |  214.00000 |  192.20000 |  201.09000 |  48910.3700 |   9821681.9200 |  200.80981
2015-01-18 00:00:00 |  201.08000 |  222.00000 |  194.00000 |  211.03000 |  65571.7300 |  13704808.3800 |  209.00483
2015-01-19 00:00:00 |  210.98000 |  219.95000 |  207.00000 |  216.20000 |  32438.3100 |   6924751.2700 |  213.47448
2015-01-20 00:00:00 |  216.14000 |  219.25000 |  203.70000 |  212.11000 |  52169.9600 |  11046219.2600 |  211.73525
2015-01-21 00:00:00 |  212.10000 |  230.00000 |  211.00000 |  228.08000 |  57794.8900 |  12712720.7000 |  219.96271
2015-01-22 00:00:00 |  228.05000 |  242.00000 |  225.29000 |  234.70000 |  57343.0100 |  13407572.7600 |  233.81355
2015-01-23 00:00:00 |  234.70000 |  236.98000 |  225.13000 |  233.12000 |  40153.1000 |   9254855.4700 |  230.48919
2015-01-24 00:00:00 |  233.37000 |  249.77000 |  229.03000 |  248.66000 |  40097.0400 |   9697340.8300 |  241.84680
2015-01-25 00:00:00 |  248.94000 |  259.39000 |  245.00000 |  254.73000 |  54049.0800 |  13591924.3100 |  251.47374
2015-01-26 00:00:00 |  254.72000 |  315.00000 |  254.65000 |  276.01000 | 205992.0200 |  58306610.8800 |  283.05277
2015-01-27 00:00:00 |  276.01000 |  280.37000 |  250.00000 |  265.09000 |  81712.8700 |  21497367.4700 |  263.08423
2015-01-28 00:00:00 |  265.55000 |  269.97000 |  226.35000 |  234.50000 |  87045.9800 |  21426472.2700 |  246.15120
2015-01-29 00:00:00 |  234.49000 |  239.33000 |  220.00000 |  233.01000 |  60106.9200 |  13873298.2100 |  230.81033
2015-01-30 00:00:00 |  233.70000 |  243.89000 |  224.22000 |  226.44000 |  51255.8900 |  11863795.7500 |  231.46210
2015-01-31 00:00:00 |  226.45000 |  234.03000 |  213.10000 |  215.80000 |  48931.5100 |  11005928.2600 |  224.92517
2015-02-01 00:00:00 |  215.91000 |  233.32000 |  211.02000 |  226.92000 |  55663.9600 |  12297042.9100 |  220.91570
2015-02-02 00:00:00 |  226.86000 |  247.50000 |  222.50000 |  238.99000 |  52340.3400 |  12111898.3300 |  231.40657
2015-02-03 00:00:00 |  238.86000 |  248.42000 |  222.66000 |  227.96000 |  81380.3000 |  19240792.0400 |  236.43059
2015-02-04 00:00:00 |  227.81000 |  233.00000 |  220.23000 |  227.78000 |  44325.9900 |  10013343.2100 |  225.90230
2015-02-05 00:00:00 |  227.78000 |  228.80000 |  210.12000 |  216.47000 |  37872.2500 |   8325553.5100 |  219.83256
2015-02-06 00:00:00 |  216.43000 |  225.88000 |  215.00000 |  222.65000 |  35652.2800 |   7872656.4900 |  220.81776
2015-02-07 00:00:00 |  222.66000 |  239.78000 |  222.66000 |  228.80000 |  35471.8400 |   8103983.2200 |  228.46244
2015-02-08 00:00:00 |  228.80000 |  232.90000 |  221.10000 |  223.85000 |  26127.2600 |   5925941.8800 |  226.81069
2015-02-09 00:00:00 |  224.13000 |  225.98000 |  215.33000 |  220.48000 |  48175.3500 |  10597812.2700 |  219.98413
2015-02-10 00:00:00 |  220.48000 |  223.88000 |  214.00000 |  220.87000 |  29287.5800 |   6406149.4600 |  218.73263
2015-02-11 00:00:00 |  220.75000 |  224.40000 |  218.10000 |  219.80000 |  19279.6500 |   4266580.6000 |  221.29969
2015-02-12 00:00:00 |  219.80000 |  223.20000 |  217.80000 |  222.55000 |  19995.1100 |   4413563.0400 |  220.73212
2015-02-13 00:00:00 |  222.39000 |  242.50000 |  221.46000 |  236.13000 |  68319.6000 |  15985512.6700 |  233.98136
2015-02-14 00:00:00 |  235.80000 |  261.30000 |  235.51000 |  257.00000 |  80559.7300 |  20117050.4100 |  249.71596
2015-02-15 00:00:00 |  257.01000 |  268.54000 |  228.20000 |  235.88000 | 103145.3000 |  25478127.1500 |  247.01200
2015-02-16 00:00:00 |  235.34000 |  243.65000 |  228.62000 |  233.50000 |  47236.5200 |  11146672.6000 |  235.97574
2015-02-17 00:00:00 |  233.50000 |  246.28000 |  231.50000 |  244.00000 |  40898.7900 |   9817186.9200 |  240.03612
2015-02-18 00:00:00 |  243.82000 |  244.99000 |  231.01000 |  236.27000 |  39347.7300 |   9338691.6500 |  237.33749
2015-02-19 00:00:00 |  236.26000 |  243.42000 |  234.97000 |  240.00000 |  23848.0600 |   5709455.9900 |  239.40966
2015-02-20 00:00:00 |  240.20000 |  248.98000 |  238.95000 |  244.50000 |  31341.1300 |   7655137.6100 |  244.25213
2015-02-21 00:00:00 |  244.51000 |  247.73000 |  243.28000 |  245.54000 |  16187.3700 |   3972390.4800 |  245.40061
2015-02-22 00:00:00 |  245.53000 |  247.78000 |  232.10000 |  236.50000 |  33576.5000 |   8013827.5500 |  238.67370
2015-02-23 00:00:00 |  236.50000 |  241.00000 |  232.61000 |  239.40000 |  23852.2700 |   5657233.6500 |  237.17800
2015-02-24 00:00:00 |  239.33000 |  240.99000 |  236.70000 |  239.73000 |  16615.8099 |   3973261.1200 |  239.12534
2015-02-25 00:00:00 |  239.95000 |  240.83000 |  235.53000 |  237.99000 |  13529.6300 |   3219411.9600 |  237.95270
2015-02-26 00:00:00 |  237.98000 |  238.33000 |  233.62000 |  236.93000 |  18687.2499 |   4417585.0800 |  236.39568
2015-02-27 00:00:00 |  236.93000 |  262.80000 |  236.64000 |  255.05000 |  69855.1300 |  17686987.0200 |  253.19525
2015-02-28 00:00:00 |  255.06000 |  257.40000 |  251.25000 |  255.70000 |  17286.1501 |   4396800.2800 |  254.35393
2015-03-01 00:00:00 |  255.70000 |  266.91000 |  245.65000 |  262.40000 |  47597.4200 |  12162953.4000 |  255.53808
2015-03-02 00:00:00 |  262.47000 |  279.61000 |  258.98000 |  277.41000 |  67168.4400 |  17991043.1500 |  267.84965
2015-03-03 00:00:00 |  277.30000 |  294.00000 |  267.04000 |  283.75000 |  81226.4000 |  22626555.4700 |  278.56159
2015-03-04 00:00:00 |  283.80000 |  285.99000 |  267.00000 |  273.33000 |  71521.5900 |  19874882.5100 |  277.88647
2015-03-05 00:00:00 |  272.92000 |  284.99000 |  262.00000 |  277.69000 |  66108.8800 |  17974279.1300 |  271.88903
2015-03-06 00:00:00 |  277.69000 |  279.75000 |  268.80000 |  273.36000 |  40276.5700 |  11023507.1500 |  273.69528
2015-03-07 00:00:00 |  273.27000 |  280.76000 |  270.55000 |  276.97000 |  22856.9499 |   6307498.4000 |  275.95538
2015-03-08 00:00:00 |  276.98000 |  278.68000 |  271.61000 |  275.59000 |  13853.7900 |   3817423.1200 |  275.55081
2015-03-09 00:00:00 |  275.58000 |  295.00000 |  275.01000 |  291.00000 |  62908.3800 |  17995712.6800 |  286.06225
2015-03-10 00:00:00 |  291.04000 |  303.96000 |  289.03000 |  292.62000 |  67389.7800 |  19939924.2600 |  295.88944
2015-03-11 00:00:00 |  292.64000 |  298.75000 |  291.00000 |  296.70000 |  25811.0900 |   7611153.3400 |  294.87919
2015-03-12 00:00:00 |  296.60000 |  298.80000 |  291.04000 |  295.55000 |  27275.5000 |   8055560.8300 |  295.34054
2015-03-13 00:00:00 |  295.52000 |  295.91000 |  282.13000 |  283.19000 |  46670.6500 |  13520593.4400 |  289.70227
2015-03-14 00:00:00 |  283.18000 |  287.60000 |  281.36000 |  282.60000 |  23009.6200 |   6539745.4300 |  284.21788
2015-03-15 00:00:00 |  282.54000 |  287.80000 |  281.59000 |  286.90000 |  13427.5201 |   3829300.6700 |  285.18302
2015-03-16 00:00:00 |  286.71000 |  295.20000 |  286.45000 |  291.22000 |  22313.4200 |   6506118.3000 |  291.57871
2015-03-17 00:00:00 |  291.24000 |  292.90000 |  281.56000 |  285.25000 |  22235.3700 |   6408430.7600 |  288.20887
2015-03-18 00:00:00 |  285.11000 |  285.25000 |  248.00000 |  257.21000 |  89923.4200 |  24020508.0700 |  267.12183
2015-03-19 00:00:00 |  257.20000 |  269.50000 |  246.98000 |  261.98000 |  78451.5400 |  20261007.0000 |  258.26143
2015-03-20 00:00:00 |  261.70000 |  267.00000 |  259.36000 |  262.19000 |  16197.4800 |   4249218.4100 |  262.33824
2015-03-21 00:00:00 |  262.18000 |  263.01000 |  255.10000 |  260.47000 |  15082.6500 |   3911208.5500 |  259.31839
2015-03-22 00:00:00 |  260.60000 |  270.80000 |  259.74000 |  268.82000 |  18263.4899 |   4841942.6600 |  265.11596
2015-03-23 00:00:00 |  268.60000 |  271.50000 |  262.00000 |  267.23000 |  23532.3800 |   6285105.3000 |  267.08328
2015-03-24 00:00:00 |  267.31000 |  268.40000 |  241.39000 |  246.00000 |  64117.8700 |  16083186.3000 |  250.83781
2015-03-25 00:00:00 |  246.00000 |  250.95000 |  235.70000 |  246.29000 |  53254.5300 |  12984019.6400 |  243.81061
2015-03-26 00:00:00 |  246.29000 |  255.00000 |  244.50000 |  249.33000 |  33260.9700 |   8325531.2600 |  250.30933
2015-03-27 00:00:00 |  249.21000 |  250.45000 |  245.23000 |  246.50000 |  22731.1100 |   5629144.9800 |  247.64057
2015-03-28 00:00:00 |  246.50000 |  255.96000 |  246.49000 |  252.95000 |  17724.6901 |   4469541.5600 |  252.16472
2015-03-29 00:00:00 |  252.90000 |  253.01000 |  238.89000 |  242.74000 |  31825.7700 |   7785640.4500 |  244.63322
2015-03-30 00:00:00 |  242.90000 |  250.98000 |  236.24000 |  247.93000 |  30725.3600 |   7537267.4700 |  245.31096
2015-03-31 00:00:00 |  247.93000 |  248.80000 |  242.00000 |  244.51000 |  22340.6000 |   5475229.4500 |  245.07979
2015-04-01 00:00:00 |  244.56000 |  248.71000 |  239.21000 |  246.93000 |  23555.2700 |   5755617.0000 |  244.34519
2015-04-02 00:00:00 |  247.07000 |  254.94000 |  243.00000 |  253.23000 |  26215.5400 |   6551450.9600 |  249.90715
2015-04-03 00:00:00 |  253.33000 |  256.49000 |  250.31000 |  254.24000 |  28294.9900 |   7169805.2700 |  253.39487
2015-04-04 00:00:00 |  254.24000 |  255.70000 |  250.32000 |  253.60000 |   9459.0001 |   2390124.0800 |  252.68253
2015-04-05 00:00:00 |  253.70000 |  261.25000 |  251.55000 |  260.50000 |  23998.8701 |   6180785.5300 |  257.54486
2015-04-06 00:00:00 |  260.75000 |  262.45000 |  253.40000 |  255.73000 |  20821.2900 |   5359107.8900 |  257.38597
2015-04-07 00:00:00 |  255.62000 |  257.90000 |  253.01000 |  253.70000 |  10602.2501 |   2706156.0100 |  255.24356
2015-04-08 00:00:00 |  253.70000 |  254.99000 |  242.72000 |  244.92000 |  39627.0900 |   9804491.2800 |  247.41891
2015-04-09 00:00:00 |  244.94000 |  246.79000 |  236.50000 |  243.58000 |  22642.2400 |   5489603.9700 |  242.44969
2015-04-10 00:00:00 |  243.56000 |  243.74000 |  230.75000 |  236.12000 |  37332.5600 |   8808599.1400 |  235.94951
2015-04-11 00:00:00 |  236.12000 |  240.58000 |  233.72000 |  236.86000 |  17745.9400 |   4207682.8200 |  237.10679
2015-04-12 00:00:00 |  236.83000 |  238.70000 |  232.38000 |  236.38000 |  10100.9500 |   2387064.7300 |  236.32081
2015-04-13 00:00:00 |  236.21000 |  237.70000 |  220.14000 |  224.90000 |  47137.0900 |  10696302.8000 |  226.91903
2015-04-14 00:00:00 |  224.90000 |  225.75000 |  216.37000 |  220.16000 |  40768.8300 |   8984932.1900 |  220.38730
2015-04-15 00:00:00 |  220.10000 |  224.75000 |  219.01000 |  223.98000 |  24034.5200 |   5329178.5000 |  221.73018
2015-04-16 00:00:00 |  223.80000 |  230.00000 |  223.01000 |  228.14000 |  28949.2300 |   6576987.0000 |  227.19040
2015-04-17 00:00:00 |  228.23000 |  228.98000 |  219.58000 |  222.40000 |  27060.8600 |   6047872.3400 |  223.49151
2015-04-18 00:00:00 |  222.39000 |  224.16000 |  219.94000 |  223.08000 |  11898.0100 |   2649103.5000 |  222.65097
2015-04-19 00:00:00 |  223.23000 |  227.00000 |  222.10000 |  222.16000 |  17571.7900 |   3945220.6400 |  224.52013
2015-04-20 00:00:00 |  222.28000 |  227.00000 |  221.24000 |  224.21000 |  19932.0500 |   4475455.5600 |  224.53564
2015-04-21 00:00:00 |  224.21000 |  236.99000 |  224.16000 |  236.96000 |  31768.4200 |   7320208.5000 |  230.42407
2015-04-22 00:00:00 |  236.18000 |  238.99000 |  232.00000 |  234.14000 |  22065.5900 |   5201793.9100 |  235.74234
2015-04-23 00:00:00 |  234.35000 |  237.22000 |  233.00000 |  236.01000 |   8848.9201 |   2078827.0200 |  234.92437
2015-04-24 00:00:00 |  235.82000 |  236.51000 |  228.70000 |  231.38000 |  22481.3800 |   5222867.8500 |  232.31972
2015-04-25 00:00:00 |  231.21000 |  232.70000 |  225.35000 |  226.01000 |  13390.7300 |   3058949.9400 |  228.43788
2015-04-26 00:00:00 |  226.10000 |  226.84000 |  213.92000 |  219.70000 |  40909.6600 |   8976844.5200 |  219.43092
2015-04-27 00:00:00 |  219.73000 |  232.49000 |  218.24000 |  227.13000 |  35237.9700 |   7892773.8700 |  223.98492
2015-04-28 00:00:00 |  226.91000 |  228.05000 |  222.16000 |  225.30000 |  17189.7201 |   3867077.2300 |  224.96453
2015-04-29 00:00:00 |  225.30000 |  227.80000 |  222.66000 |  225.23000 |  12204.2400 |   2748769.6500 |  225.23071
2015-04-30 00:00:00 |  225.56000 |  240.89000 |  224.63000 |  236.11000 |  41361.8600 |   9683960.7400 |  234.12779
2015-05-01 00:00:00 |  236.18000 |  239.25000 |  231.26000 |  231.78000 |  17016.6400 |   4001970.2000 |  235.17981
2015-05-02 00:00:00 |  231.75000 |  235.79000 |  231.75000 |  234.81000 |   8932.2000 |   2091932.5000 |  234.20126
2015-05-03 00:00:00 |  234.76000 |  243.73000 |  233.75000 |  240.57000 |  19159.4800 |   4601304.9800 |  240.15814
2015-05-04 00:00:00 |  240.69000 |  243.60000 |  236.98000 |  238.54000 |  24658.0900 |   5913221.2300 |  239.80857
2015-05-05 00:00:00 |  238.68000 |  239.49000 |  231.05000 |  235.87000 |  26115.9100 |   6133736.6000 |  234.86590
2015-05-06 00:00:00 |  235.85000 |  236.75000 |  226.42000 |  229.27000 |  47525.0000 |  10993418.4700 |  231.31864
2015-05-07 00:00:00 |  229.04000 |  239.79000 |  227.81000 |  237.30000 |  27216.1300 |   6384304.4100 |  234.57797
2015-05-08 00:00:00 |  237.30000 |  249.22000 |  236.20000 |  244.50000 |  31065.3000 |   7572471.7900 |  243.75982
2015-05-09 00:00:00 |  244.52000 |  249.21000 |  240.10000 |  242.54000 |  19372.3100 |   4725893.0000 |  243.95093
2015-05-10 00:00:00 |  242.53000 |  245.95000 |  238.79000 |  240.73000 |  11933.4100 |   2887056.9500 |  241.93059
2015-05-11 00:00:00 |  240.80000 |  245.49000 |  238.50000 |  242.46000 |  15989.0801 |   3873897.8600 |  242.28397
2015-05-12 00:00:00 |  242.44000 |  244.67000 |  240.86000 |  241.92000 |  13639.3200 |   3302760.5700 |  242.14994
2015-05-13 00:00:00 |  242.01000 |  245.00000 |  234.22000 |  235.70000 |  27912.3100 |   6691339.7000 |  239.72719
2015-05-14 00:00:00 |  235.72000 |  238.39000 |  232.10000 |  236.68000 |  19128.4900 |   4515666.8300 |  236.07022
2015-05-15 00:00:00 |  236.70000 |  239.00000 |  233.88000 |  237.30000 |   9528.6300 |   2260195.8900 |  237.20051
2015-05-16 00:00:00 |  237.24000 |  237.58000 |  234.00000 |  235.70000 |   6100.3599 |   1440278.6300 |  236.09732
2015-05-17 00:00:00 |  235.85000 |  238.24000 |  235.60000 |  236.15000 |   4806.5601 |   1137910.8100 |  236.74120
2015-05-18 00:00:00 |  236.25000 |  237.25000 |  229.00000 |  232.82000 |  14181.5300 |   3317308.7200 |  233.91755
2015-05-19 00:00:00 |  232.83000 |  236.76000 |  231.19000 |  231.70000 |   5963.9599 |   1388341.7400 |  232.78858
2015-05-20 00:00:00 |  231.56000 |  235.24000 |  231.56000 |  234.24000 |  11419.1800 |   2670840.1500 |  233.89071
2015-05-21 00:00:00 |  234.26000 |  236.50000 |  233.90000 |  235.27000 |  10508.6301 |   2473766.9800 |  235.40337
2015-05-22 00:00:00 |  235.25000 |  241.83000 |  234.59000 |  240.97000 |  22839.3300 |   5435553.5300 |  237.99094
2015-05-23 00:00:00 |  240.97000 |  241.20000 |  237.54000 |  238.81000 |   8514.0399 |   2040864.5600 |  239.70578
2015-05-24 00:00:00 |  238.86000 |  242.98000 |  238.52000 |  240.96000 |   7277.2801 |   1753986.9100 |  241.02232
2015-05-25 00:00:00 |  240.92000 |  241.12000 |  236.10000 |  237.10000 |   8684.7199 |   2069707.3700 |  238.31596
2015-05-26 00:00:00 |  237.10000 |  238.50000 |  235.26000 |  237.36000 |   8818.4900 |   2092716.0900 |  237.31003
2015-05-27 00:00:00 |  237.37000 |  239.30000 |  235.00000 |  236.85000 |   9189.9999 |   2180474.3800 |  237.26599
2015-05-28 00:00:00 |  236.48000 |  237.50000 |  235.85000 |  236.86000 |   5791.2599 |   1371064.9900 |  236.74727
2015-05-29 00:00:00 |  236.83000 |  237.16000 |  235.02000 |  236.52000 |   6839.5299 |   1615886.4500 |  236.25695
2015-05-30 00:00:00 |  236.72000 |  236.73000 |  228.20000 |  232.54000 |  14770.9899 |   3435669.7800 |  232.59577
2015-05-31 00:00:00 |  232.35000 |  232.69000 |  227.00000 |  228.70000 |  11657.2699 |   2680431.0400 |  229.93643
2015-06-01 00:00:00 |  228.38000 |  230.89000 |  219.71000 |  222.00000 |  31722.4000 |   7114621.7200 |  224.27754
2015-06-02 00:00:00 |  222.01000 |  226.00000 |  220.97000 |  224.68000 |  16451.1700 |   3680098.8600 |  223.69831
2015-06-03 00:00:00 |  224.70000 |  227.00000 |  222.26000 |  225.11000 |  17205.3500 |   3869950.3200 |  224.92715
2015-06-04 00:00:00 |  225.14000 |  225.77000 |  222.64000 |  223.24000 |  11211.4301 |   2517332.4400 |  224.53268
2015-06-05 00:00:00 |  223.24000 |  229.23000 |  222.65000 |  224.51000 |  17603.3300 |   3955800.0800 |  224.71885
2015-06-06 00:00:00 |  224.70000 |  228.00000 |  223.90000 |  225.66000 |   6830.9801 |   1537956.1200 |  225.14428
2015-06-07 00:00:00 |  225.69000 |  227.00000 |  222.29000 |  223.26000 |  17255.9000 |   3872173.3000 |  224.39706
2015-06-08 00:00:00 |  223.29000 |  230.63000 |  223.25000 |  228.76000 |  28828.6600 |   6546519.0300 |  227.08371
2015-06-09 00:00:00 |  228.79000 |  232.07000 |  227.79000 |  229.06000 |  16389.2300 |   3776269.0100 |  230.41162
2015-06-10 00:00:00 |  229.06000 |  229.97000 |  227.48000 |  228.60000 |  10773.5099 |   2465365.6600 |  228.83588
2015-06-11 00:00:00 |  228.61000 |  230.70000 |  228.60000 |  230.00000 |   9540.2199 |   2191914.9300 |  229.75518
2015-06-12 00:00:00 |  229.99000 |  231.34000 |  229.11000 |  229.55000 |   9752.0301 |   2245838.7300 |  230.29448
2015-06-13 00:00:00 |  229.51000 |  234.30000 |  228.40000 |  232.87000 |  11058.6301 |   2555693.7700 |  231.10401
2015-06-14 00:00:00 |  232.86000 |  235.44000 |  232.51000 |  233.54000 |   8262.1101 |   1932862.2000 |  233.94293
2015-06-15 00:00:00 |  233.50000 |  238.16000 |  233.35000 |  236.98000 |  19153.6600 |   4525698.2600 |  236.28373
2015-06-16 00:00:00 |  236.97000 |  254.00000 |  236.00000 |  252.17000 |  50864.7100 |  12489594.7400 |  245.54538
2015-06-17 00:00:00 |  252.19000 |  259.10000 |  246.00000 |  248.95000 |  47481.6400 |  11982690.1600 |  252.36471
2015-06-18 00:00:00 |  248.96000 |  253.70000 |  243.00000 |  249.51000 |  27557.7900 |   6864847.8200 |  249.10734
2015-06-19 00:00:00 |  249.38000 |  252.13000 |  243.50000 |  244.58000 |  23929.3600 |   5924108.2500 |  247.56651
2015-06-20 00:00:00 |  244.56000 |  245.90000 |  240.00000 |  245.38000 |  23906.5000 |   5804876.2400 |  242.81581
2015-06-21 00:00:00 |  245.38000 |  245.69000 |  241.09000 |  244.25000 |   8170.8599 |   1987049.6500 |  243.18734
2015-06-22 00:00:00 |  244.25000 |  247.99000 |  243.50000 |  246.67000 |  18508.5300 |   4551749.9300 |  245.92714
2015-06-23 00:00:00 |  246.69000 |  247.35000 |  242.00000 |  244.25000 |  11550.6401 |   2820955.5800 |  244.22504
2015-06-24 00:00:00 |  244.19000 |  244.19000 |  239.00000 |  239.80000 |  15567.4400 |   3757699.1200 |  241.38196
2015-06-25 00:00:00 |  239.75000 |  243.00000 |  239.50000 |  242.05000 |   8703.1799 |   2102667.4300 |  241.59761
2015-06-26 00:00:00 |  242.15000 |  243.90000 |  240.61000 |  243.29000 |  10163.3700 |   2460568.0800 |  242.10159
2015-06-27 00:00:00 |  243.29000 |  251.77000 |  242.60000 |  251.61000 |  18134.8099 |   4496257.8500 |  247.93521
2015-06-28 00:00:00 |  251.60000 |  252.06000 |  247.25000 |  248.71000 |  12904.1300 |   3223200.9800 |  249.78057
2015-06-29 00:00:00 |  248.71000 |  257.74000 |  248.57000 |  256.69000 |  34766.0300 |   8815780.3600 |  253.57455
2015-06-30 00:00:00 |  256.70000 |  269.00000 |  253.05000 |  262.89000 |  47275.2600 |  12438732.2500 |  263.11293
2015-07-01 00:00:00 |  262.90000 |  264.81000 |  252.77000 |  258.10000 |  21546.0301 |   5561130.9300 |  258.10467
2015-07-02 00:00:00 |  258.08000 |  262.61000 |  253.00000 |  254.52000 |  17333.7000 |   4444033.7500 |  256.38114
2015-07-03 00:00:00 |  254.52000 |  256.90000 |  252.11000 |  256.09000 |  11553.1599 |   2940004.1800 |  254.47620
2015-07-04 00:00:00 |  256.12000 |  262.64000 |  253.57000 |  260.58000 |   9743.3001 |   2512440.1400 |  257.86336
2015-07-05 00:00:00 |  260.57000 |  275.88000 |  258.00000 |  271.96000 |  47847.8600 |  12844747.6500 |  268.44978
2015-07-06 00:00:00 |  271.82000 |  278.69000 |  267.33000 |  269.23000 |  56608.3600 |  15490041.8800 |  273.63523
2015-07-07 00:00:00 |  269.24000 |  271.50000 |  262.61000 |  265.72000 |  22314.5500 |   5954662.1100 |  266.85110
2015-07-08 00:00:00 |  265.78000 |  274.11000 |  263.00000 |  270.52000 |  35180.2500 |   9475406.5300 |  269.33881
2015-07-09 00:00:00 |  270.49000 |  274.00000 |  266.22000 |  269.23000 |  24012.1400 |   6489316.5800 |  270.25149
2015-07-10 00:00:00 |  269.22000 |  296.10000 |  268.58000 |  285.36000 |  89649.0500 |  25551538.8900 |  285.01740
2015-07-11 00:00:00 |  285.35000 |  299.56000 |  283.46000 |  293.18000 |  38177.4700 |  11159029.1100 |  292.29357
2015-07-12 00:00:00 |  293.19000 |  316.23000 |  291.81000 |  311.14000 |  61504.9200 |  18797763.8000 |  305.63025
2015-07-13 00:00:00 |  311.14000 |  312.00000 |  281.50000 |  292.65000 |  74168.2700 |  21645668.5600 |  291.84540
2015-07-14 00:00:00 |  292.60000 |  297.25000 |  286.00000 |  286.83000 |  23541.1899 |   6856724.9200 |  291.26501
2015-07-15 00:00:00 |  286.87000 |  294.44000 |  283.51000 |  285.42000 |  21732.2999 |   6291623.9500 |  289.50567
2015-07-16 00:00:00 |  285.42000 |  295.00000 |  275.21000 |  278.94000 |  52863.2700 |  14924249.6000 |  282.31794
2015-07-17 00:00:00 |  278.93000 |  281.55000 |  272.00000 |  279.82000 |  25359.4500 |   7023191.4100 |  276.94573
2015-07-18 00:00:00 |  279.52000 |  283.33000 |  276.12000 |  277.25000 |  15384.9100 |   4300071.7800 |  279.49931
2015-07-19 00:00:00 |  277.25000 |  279.18000 |  274.69000 |  275.04000 |   8015.1200 |   2217392.0800 |  276.65114
2015-07-20 00:00:00 |  275.04000 |  280.50000 |  273.50000 |  280.20000 |  12344.2401 |   3422224.3500 |  277.23249
2015-07-21 00:00:00 |  280.20000 |  282.10000 |  275.09000 |  275.55000 |  13039.3800 |   3641522.8500 |  279.27116
2015-07-22 00:00:00 |  275.55000 |  278.39000 |  274.50000 |  277.99000 |  10967.4001 |   3032647.0900 |  276.51468
2015-07-23 00:00:00 |  277.88000 |  278.44000 |  275.56000 |  276.51000 |   5434.1202 |   1506252.5500 |  277.18425
2015-07-24 00:00:00 |  276.48000 |  289.93000 |  276.02000 |  288.60000 |  24289.5200 |   6910185.9100 |  284.49248
2015-07-25 00:00:00 |  288.58000 |  292.35000 |  286.39000 |  289.37000 |  11608.5301 |   3358150.7300 |  289.28303
2015-07-26 00:00:00 |  289.36000 |  294.57000 |  288.12000 |  293.01000 |   9326.2798 |   2723881.7600 |  292.06520
2015-07-27 00:00:00 |  293.00000 |  298.74000 |  286.00000 |  294.84000 |  25470.1099 |   7467717.1900 |  293.19533
2015-07-28 00:00:00 |  294.73000 |  298.93000 |  293.61000 |  295.23000 |  14362.9900 |   4248414.4300 |  295.78900
2015-07-29 00:00:00 |  295.24000 |  295.68000 |  286.02000 |  289.92000 |  15838.0600 |   4610469.4700 |  291.10064
2015-07-30 00:00:00 |  289.92000 |  291.00000 |  284.01000 |  288.21000 |  12128.7001 |   3484865.2100 |  287.32388
2015-07-31 00:00:00 |  288.02000 |  289.85000 |  281.00000 |  284.45000 |  14579.9401 |   4148038.2100 |  284.50310
2015-08-01 00:00:00 |  284.45000 |  284.99000 |  276.53000 |  280.31000 |  12322.3700 |   3445681.3000 |  279.62813
2015-08-02 00:00:00 |  280.31000 |  283.44000 |  276.26000 |  282.44000 |  11736.2199 |   3280098.4700 |  279.48509
2015-08-03 00:00:00 |  282.44000 |  287.05000 |  279.70000 |  281.28000 |  14793.6301 |   4203662.4300 |  284.15355
2015-08-04 00:00:00 |  281.28000 |  285.94000 |  281.28000 |  285.47000 |  11987.3401 |   3409364.2800 |  284.41374
2015-08-05 00:00:00 |  285.47000 |  285.94000 |  281.49000 |  282.61000 |   7640.2899 |   2165075.1400 |  283.37605
2015-08-06 00:00:00 |  282.58000 |  282.58000 |  278.00000 |  279.08000 |  10150.4300 |   2842538.6000 |  280.04120
2015-08-07 00:00:00 |  279.08000 |  281.00000 |  276.07000 |  280.19000 |  12684.5000 |   3536425.6400 |  278.79898
2015-08-08 00:00:00 |  280.04000 |  280.32000 |  260.62000 |  261.34000 |  36971.3200 |   9973745.5000 |  269.76980
2015-08-09 00:00:00 |  261.34000 |  267.60000 |  260.73000 |  265.58000 |  20876.9700 |   5515136.2800 |  264.17321
2015-08-10 00:00:00 |  265.69000 |  267.72000 |  262.17000 |  265.10000 |  10783.2601 |   2857493.4900 |  264.99347
2015-08-11 00:00:00 |  265.09000 |  272.99000 |  264.81000 |  271.96000 |  12654.8700 |   3388826.5100 |  267.78833
2015-08-12 00:00:00 |  271.97000 |  273.75000 |  265.80000 |  267.10000 |  16300.5100 |   4390500.1100 |  269.34741
2015-08-13 00:00:00 |  267.09000 |  268.00000 |  263.33000 |  264.47000 |  12871.1801 |   3415550.3700 |  265.36420
2015-08-14 00:00:00 |  264.47000 |  268.97000 |  262.13000 |  266.09000 |  13583.8700 |   3611416.0000 |  265.86061
2015-08-15 00:00:00 |  266.32000 |  267.76000 |  260.96000 |  262.20000 |  10401.2000 |   2749993.6500 |  264.39196
2015-08-16 00:00:00 |  262.04000 |  262.90000 |  256.50000 |  259.90000 |  27230.2700 |   7070263.9600 |  259.64722
2015-08-17 00:00:00 |  259.90000 |  262.37000 |  257.40000 |  258.49000 |   9940.9200 |   2577382.4800 |  259.27002
2015-08-18 00:00:00 |  258.50000 |  258.50000 |  162.00000 |  194.52381 |  81453.0500 |  18810990.7700 |  230.94274
2015-08-19 00:00:00 |  194.52381 |  255.08000 |  178.12000 |  226.32000 |  84860.2200 |  19199973.4200 |  226.25411
2015-08-20 00:00:00 |  226.31000 |  237.94000 |  226.27000 |  235.54000 |  26304.2800 |   6149528.4300 |  233.78433
2015-08-21 00:00:00 |  235.55000 |  236.43000 |  230.52000 |  232.17000 |  12992.0800 |   3030150.4300 |  233.23059
2015-08-22 00:00:00 |  232.46000 |  234.71000 |  221.77000 |  230.27000 |  20964.9100 |   4787095.5500 |  228.33847
2015-08-23 00:00:00 |  230.33000 |  232.88000 |  225.58000 |  228.53000 |  12032.3701 |   2762432.7100 |  229.58342
2015-08-24 00:00:00 |  228.10000 |  228.69000 |  207.62000 |  210.50000 |  54223.2000 |  11766442.0000 |  217.00014
2015-08-25 00:00:00 |  210.49000 |  228.77000 |  196.60000 |  222.03000 |  69274.1800 |  14756711.3500 |  213.01892
2015-08-26 00:00:00 |  222.70000 |  232.38000 |  220.10000 |  226.12000 |  23772.9800 |   5397672.0100 |  227.05071
2015-08-27 00:00:00 |  226.13000 |  229.50000 |  224.00000 |  225.80000 |  11743.6001 |   2661036.0600 |  226.59457
2015-08-28 00:00:00 |  225.66000 |  238.90000 |  220.11000 |  231.83000 |  27324.7000 |   6283314.4100 |  229.94999
2015-08-29 00:00:00 |  232.08000 |  234.03000 |  227.16000 |  230.75000 |  10050.0099 |   2311861.2200 |  230.03572
2015-08-30 00:00:00 |  230.90000 |  233.96000 |  225.20000 |  229.99000 |   8840.0099 |   2026183.9800 |  229.20608
2015-08-31 00:00:00 |  229.99000 |  233.69000 |  225.31000 |  231.35000 |  10923.5800 |   2516921.4800 |  230.41178
2015-09-01 00:00:00 |  231.06000 |  232.39000 |  226.55000 |  228.24000 |   9810.6101 |   2243718.2700 |  228.70324
2015-09-02 00:00:00 |  228.24000 |  231.89000 |  226.51000 |  229.71000 |   9011.8600 |   2065163.3700 |  229.16061
2015-09-03 00:00:00 |  229.71000 |  229.96000 |  226.10000 |  227.25000 |   6915.7099 |   1574478.9100 |  227.66700
2015-09-04 00:00:00 |  227.29000 |  231.66000 |  227.01000 |  230.89000 |  10799.6000 |   2484338.6300 |  230.03987
2015-09-05 00:00:00 |  230.88000 |  239.76000 |  230.01000 |  235.84000 |  12199.2301 |   2861501.6100 |  234.56412
2015-09-06 00:00:00 |  235.84000 |  248.48000 |  235.50000 |  240.97000 |  20514.6400 |   4953653.2600 |  241.46918
2015-09-07 00:00:00 |  241.00000 |  243.00000 |  239.03000 |  240.85000 |   6949.4399 |   1675841.1600 |  241.14766
2015-09-08 00:00:00 |  240.91000 |  247.68000 |  240.27000 |  244.20000 |  16344.6200 |   3997081.6100 |  244.55029
2015-09-09 00:00:00 |  244.20000 |  245.57000 |  238.38000 |  239.07000 |  15577.9501 |   3751866.1300 |  240.84466
2015-09-10 00:00:00 |  238.97000 |  242.83000 |  237.01000 |  239.49000 |  10917.7399 |   2618365.1400 |  239.82666
2015-09-11 00:00:00 |  239.40000 |  242.89000 |  239.39000 |  240.60000 |   7041.8999 |   1696372.7600 |  240.89703
2015-09-12 00:00:00 |  240.90000 |  241.00000 |  235.33000 |  235.77000 |   9833.2501 |   2334830.3000 |  237.44238
2015-09-13 00:00:00 |  235.86000 |  236.85000 |  228.95000 |  230.96000 |  12591.8301 |   2931169.6500 |  232.78345
2015-09-14 00:00:00 |  231.11000 |  233.90000 |  228.40000 |  230.89000 |   9565.1599 |   2211898.5800 |  231.24533
2015-09-15 00:00:00 |  231.07000 |  232.93000 |  229.50000 |  230.93000 |   6838.8001 |   1581558.5700 |  231.26258
2015-09-16 00:00:00 |  230.91000 |  232.12000 |  227.33000 |  228.99000 |   8901.0699 |   2040715.9600 |  229.26637
2015-09-17 00:00:00 |  228.99000 |  235.71000 |  228.99000 |  233.61000 |  11251.9000 |   2613457.0100 |  232.26806
2015-09-18 00:00:00 |  233.65000 |  236.26000 |  232.52000 |  233.78000 |   8674.9199 |   2031893.9900 |  234.22625
2015-09-19 00:00:00 |  233.79000 |  234.19000 |  231.40000 |  232.09000 |   4969.6501 |   1156394.5200 |  232.69134
2015-09-20 00:00:00 |  232.01000 |  233.38000 |  231.40000 |  232.12000 |   3471.4997 |    806867.5400 |  232.42621
2015-09-21 00:00:00 |  232.11000 |  232.97000 |  226.38000 |  227.22000 |   9805.0000 |   2240066.2100 |  228.46162
2015-09-22 00:00:00 |  227.25000 |  233.95000 |  224.25000 |  231.11000 |  18854.9400 |   4316223.3500 |  228.91737
2015-09-23 00:00:00 |  231.43000 |  233.00000 |  230.03000 |  230.54000 |   5720.2798 |   1324393.0600 |  231.52592
2015-09-24 00:00:00 |  230.57000 |  236.25000 |  230.54000 |  234.65000 |  15377.2401 |   3602183.5000 |  234.25423
2015-09-25 00:00:00 |  234.65000 |  237.70000 |  233.05000 |  235.26000 |   9861.4301 |   2331463.0200 |  236.42241
2015-09-26 00:00:00 |  235.39000 |  235.95000 |  233.75000 |  234.63000 |   4796.0500 |   1126690.3200 |  234.92047
2015-09-27 00:00:00 |  234.63000 |  234.78000 |  233.00000 |  233.37000 |   2592.0000 |    606060.6500 |  233.81970
2015-09-28 00:00:00 |  233.37000 |  241.44000 |  233.37000 |  240.43000 |  12488.2201 |   2980475.1600 |  238.66293
2015-09-29 00:00:00 |  240.43000 |  241.50000 |  236.61000 |  236.80000 |   9459.7801 |   2258463.0700 |  238.74372
2015-09-30 00:00:00 |  236.90000 |  238.78000 |  235.11000 |  236.49000 |   5152.9201 |   1221301.7600 |  237.01159
2015-10-01 00:00:00 |  236.72000 |  240.09000 |  236.19000 |  238.48000 |   6107.4298 |   1454822.9900 |  238.20544
2015-10-02 00:00:00 |  238.25000 |  240.00000 |  237.33000 |  237.86000 |   5607.9898 |   1337366.8400 |  238.47526
2015-10-03 00:00:00 |  237.84000 |  241.11000 |  237.68000 |  239.79000 |   6221.1000 |   1491889.6200 |  239.81122
2015-10-04 00:00:00 |  239.73000 |  240.93000 |  239.29000 |  239.50000 |   2081.9402 |    499524.3400 |  239.93212
2015-10-05 00:00:00 |  239.47000 |  242.89000 |  236.24000 |  242.00000 |  12198.9401 |   2926816.7700 |  239.92386
2015-10-06 00:00:00 |  242.01000 |  249.01000 |  241.51000 |  247.36000 |  16277.3500 |   4002809.9000 |  245.91287
2015-10-07 00:00:00 |  247.35000 |  247.93000 |  243.50000 |  244.00000 |   8806.6299 |   2162163.0500 |  245.51538
2015-10-08 00:00:00 |  244.00000 |  245.65000 |  242.62000 |  243.00000 |   6046.7098 |   1475853.5400 |  244.07547
2015-10-09 00:00:00 |  242.99000 |  245.45000 |  242.63000 |  244.82000 |   3572.4901 |    872730.2200 |  244.29185
2015-10-10 00:00:00 |  244.93000 |  246.41000 |  243.50000 |  246.01000 |   4196.5299 |   1030031.0800 |  245.44829
2015-10-11 00:00:00 |  245.93000 |  248.73000 |  243.75000 |  247.99000 |   4868.9402 |   1201628.8600 |  246.79474
2015-10-12 00:00:00 |  247.92000 |  248.45000 |  245.21000 |  246.17000 |   5203.5101 |   1284805.6300 |  246.91134
2015-10-13 00:00:00 |  246.15000 |  253.43000 |  244.00000 |  251.25000 |  16746.3200 |   4178003.0500 |  249.48783
2015-10-14 00:00:00 |  251.08000 |  255.95000 |  250.10000 |  253.50000 |  10143.2699 |   2565605.6000 |  252.93674
2015-10-15 00:00:00 |  253.50000 |  257.50000 |  253.44000 |  255.19000 |  10462.8700 |   2672132.3800 |  255.39191
2015-10-16 00:00:00 |  255.19000 |  267.83000 |  254.91000 |  263.45000 |  21966.8400 |   5762206.6600 |  262.31386
2015-10-17 00:00:00 |  263.47000 |  275.19000 |  258.32000 |  272.90000 |  42840.6700 |  11558057.2700 |  269.79170
2015-10-18 00:00:00 |  272.90000 |  274.66000 |  263.30000 |  265.01000 |  15347.1901 |   4100534.0400 |  267.18468
2015-10-19 00:00:00 |  265.29000 |  268.28000 |  262.35000 |  265.10000 |  10903.4201 |   2889123.5100 |  264.97406
2015-10-20 00:00:00 |  265.02000 |  273.97000 |  264.39000 |  270.97000 |  14439.6400 |   3887016.0500 |  269.19065
2015-10-21 00:00:00 |  270.99000 |  272.28000 |  264.10000 |  267.80000 |  10617.4501 |   2844878.9200 |  267.94371
2015-10-22 00:00:00 |  267.99000 |  279.97000 |  267.30000 |  275.83000 |  27240.7700 |   7480805.3500 |  274.61798
2015-10-23 00:00:00 |  275.83000 |  280.90000 |  275.15000 |  279.21000 |  15857.5599 |   4414985.8800 |  278.41521
2015-10-24 00:00:00 |  279.04000 |  284.47000 |  279.00000 |  284.19000 |  13934.5901 |   3925163.8700 |  281.68492
2015-10-25 00:00:00 |  284.19000 |  295.99000 |  281.20000 |  284.79000 |  40017.6500 |  11572439.0100 |  289.18337
2015-10-26 00:00:00 |  284.70000 |  287.92000 |  282.25000 |  287.22000 |  17157.5601 |   4885694.0100 |  284.75459
2015-10-27 00:00:00 |  287.22000 |  298.86000 |  286.71000 |  295.29000 |  26822.8400 |   7875019.4200 |  293.59380
2015-10-28 00:00:00 |  295.29000 |  307.99000 |  295.29000 |  304.50000 |  35610.6400 |  10728047.5500 |  301.25961
2015-10-29 00:00:00 |  304.50000 |  321.53000 |  301.50000 |  314.88000 |  51213.8400 |  15983187.8600 |  312.08728
2015-10-30 00:00:00 |  314.23000 |  336.00000 |  313.82000 |  328.19000 |  62862.1100 |  20471962.3500 |  325.66458
2015-10-31 00:00:00 |  328.20000 |  335.87000 |  307.20000 |  316.00000 |  42942.3100 |  13754581.7600 |  320.30372
2015-11-01 00:00:00 |  316.00000 |  333.49000 |  313.60000 |  330.23000 |  25673.0900 |   8285303.3300 |  322.72326
2015-11-02 00:00:00 |  330.23000 |  373.12000 |  326.80000 |  365.33000 |  71218.1500 |  24912476.8500 |  349.80517
2015-11-03 00:00:00 |  365.08000 |  423.88000 |  361.11000 |  405.00000 | 171790.9300 |  67276501.0900 |  391.61847
2015-11-04 00:00:00 |  404.98000 |  504.00000 |  366.66000 |  409.24000 | 274465.7300 | 122290339.1200 |  445.55777
2015-11-05 00:00:00 |  409.23000 |  449.95000 |  370.00000 |  387.14000 | 157865.9500 |  63470290.8800 |  402.05181
2015-11-06 00:00:00 |  387.93000 |  396.78000 |  351.20000 |  375.56000 | 106625.9600 |  39710996.8400 |  372.43272
2015-11-07 00:00:00 |  375.56000 |  392.23000 |  371.32000 |  384.99000 |  34416.7100 |  13221547.3000 |  384.16070
2015-11-08 00:00:00 |  384.28000 |  390.33000 |  365.56000 |  374.10000 |  30831.9200 |  11699366.7600 |  379.45632
2015-11-09 00:00:00 |  374.52000 |  388.99000 |  360.00000 |  381.10000 |  38111.9500 |  14351557.0700 |  376.56318
2015-11-10 00:00:00 |  381.10000 |  383.40000 |  327.02000 |  340.18000 |  88482.2700 |  31319531.3100 |  353.96392
2015-11-11 00:00:00 |  340.18000 |  343.79000 |  300.28000 |  314.45000 | 117015.4800 |  36947775.4900 |  315.75118
2015-11-12 00:00:00 |  314.45000 |  346.44000 |  314.14000 |  336.84000 |  57235.7500 |  18939528.9400 |  330.90383
2015-11-13 00:00:00 |  336.86000 |  343.75000 |  326.22000 |  338.53000 |  29935.6300 |  10026918.4900 |  334.94931
2015-11-14 00:00:00 |  338.54000 |  340.72000 |  328.50000 |  333.37000 |  20324.6299 |   6793833.8200 |  334.26605
2015-11-15 00:00:00 |  333.39000 |  336.60000 |  315.00000 |  320.52000 |  31597.1700 |  10235535.9300 |  323.93838
2015-11-16 00:00:00 |  320.80000 |  335.00000 |  315.20000 |  332.10000 |  25747.0099 |   8402423.7900 |  326.34561
2015-11-17 00:00:00 |  332.16000 |  342.50000 |  331.05000 |  336.29000 |  27167.9800 |   9136134.9300 |  336.28319
2015-11-18 00:00:00 |  336.29000 |  338.99000 |  327.91000 |  335.94000 |  15625.5400 |   5222522.7300 |  334.22990
2015-11-19 00:00:00 |  335.83000 |  336.57000 |  324.02000 |  326.50000 |  18932.5501 |   6235704.0000 |  329.36419
2015-11-20 00:00:00 |  326.49000 |  326.77000 |  309.46000 |  322.20000 |  30160.0100 |   9611131.4800 |  318.67136
2015-11-21 00:00:00 |  322.29000 |  329.35000 |  318.95000 |  327.84000 |  10478.8601 |   3412362.2900 |  325.64251
2015-11-22 00:00:00 |  327.84000 |  327.85000 |  320.36000 |  324.66000 |   7051.9098 |   2282174.7600 |  323.62507
2015-11-23 00:00:00 |  324.66000 |  327.50000 |  320.90000 |  323.63000 |   7775.6802 |   2519664.1100 |  324.04421
2015-11-24 00:00:00 |  323.65000 |  323.77000 |  315.55000 |  320.10000 |   9618.0101 |   3083574.9600 |  320.60425
2015-11-25 00:00:00 |  320.49000 |  332.43000 |  316.02000 |  329.85000 |  20518.1700 |   6684631.2100 |  325.79081
2015-11-26 00:00:00 |  329.85000 |  369.90000 |  329.35000 |  354.00000 |  81485.1300 |  28403910.2700 |  348.57784
2015-11-27 00:00:00 |  354.00000 |  367.00000 |  348.18000 |  358.90000 |  34902.8600 |  12517129.5200 |  358.62762
2015-11-28 00:00:00 |  359.00000 |  362.44000 |  351.00000 |  358.60000 |  19427.6799 |   6911306.2600 |  355.74532
2015-11-29 00:00:00 |  358.54000 |  376.00000 |  355.17000 |  373.89000 |  25779.9900 |   9442646.0700 |  366.27811
2015-11-30 00:00:00 |  373.84000 |  384.99000 |  368.11000 |  376.88000 |  47494.9400 |  17947699.5000 |  377.88656
2015-12-01 00:00:00 |  376.89000 |  379.99000 |  353.10000 |  362.59000 |  44093.4700 |  16047535.5700 |  363.94359
2015-12-02 00:00:00 |  362.59000 |  363.22000 |  346.13000 |  359.12000 |  31554.7700 |  11199323.8500 |  354.91699
2015-12-03 00:00:00 |  359.12000 |  371.50000 |  352.25000 |  360.53000 |  27383.8000 |   9930654.4200 |  362.64706
2015-12-04 00:00:00 |  360.62000 |  364.40000 |  354.31000 |  363.17000 |  14651.4899 |   5265260.6000 |  359.36691
2015-12-05 00:00:00 |  363.04000 |  395.00000 |  362.08000 |  389.79000 |  46136.9000 |  17473122.8100 |  378.72338
2015-12-06 00:00:00 |  390.01000 |  407.57000 |  386.01000 |  390.60000 |  60580.3300 |  24004059.9400 |  396.23521
2015-12-07 00:00:00 |  390.88000 |  404.24000 |  384.53000 |  396.70000 |  33608.0200 |  13287264.4900 |  395.35993
2015-12-08 00:00:00 |  397.00000 |  422.39000 |  388.37000 |  422.00000 |  33197.5500 |  13439993.7200 |  404.84896
2015-12-09 00:00:00 |  422.00000 |  426.59000 |  405.00000 |  418.73000 |  52054.2100 |  21717510.8700 |  417.20950
2015-12-10 00:00:00 |  418.86000 |  421.82000 |  411.09000 |  414.94000 |  21325.4400 |   8873323.2100 |  416.09098
2015-12-11 00:00:00 |  414.88000 |  458.99000 |  414.80000 |  457.00000 |  75607.4000 |  33264160.2200 |  439.95905
2015-12-12 00:00:00 |  456.32000 |  475.04000 |  402.50000 |  435.61000 | 104578.3200 |  45583128.8900 |  435.87551
2015-12-13 00:00:00 |  435.61000 |  443.92000 |  415.24000 |  433.36000 |  33644.4099 |  14610592.6600 |  434.26509
2015-12-14 00:00:00 |  432.91000 |  450.00000 |  427.30000 |  442.59000 |  27298.3700 |  12084521.6300 |  442.68290
2015-12-15 00:00:00 |  442.55000 |  467.29000 |  442.51000 |  466.01000 |  41284.0100 |  18909243.4000 |  458.02826
2015-12-16 00:00:00 |  466.43000 |  469.99000 |  440.00000 |  454.94000 |  67032.8800 |  30536366.0100 |  455.54310
2015-12-17 00:00:00 |  454.94000 |  458.56000 |  446.21000 |  455.57000 |  17826.0199 |   8087268.3900 |  453.67774
2015-12-18 00:00:00 |  455.71000 |  466.60000 |  450.10000 |  463.52000 |  27045.4301 |  12441019.8600 |  460.00451
2015-12-19 00:00:00 |  463.51000 |  467.00000 |  452.00000 |  462.44000 |  21214.6799 |   9776275.3900 |  460.82597
2015-12-20 00:00:00 |  462.45000 |  462.78000 |  431.50000 |  442.62000 |  46317.8500 |  20600662.5500 |  444.76725
2015-12-21 00:00:00 |  442.62000 |  447.45000 |  424.37000 |  437.52000 |  43153.4600 |  18809064.5100 |  435.86457
2015-12-22 00:00:00 |  437.81000 |  443.64000 |  433.00000 |  435.65000 |  18486.2099 |   8098384.3300 |  438.07705
2015-12-23 00:00:00 |  435.05000 |  445.76000 |  433.62000 |  442.62000 |  16464.7900 |   7253094.5600 |  440.52153
2015-12-24 00:00:00 |  442.62000 |  459.10000 |  442.45000 |  456.13000 |  19865.7400 |   9005727.2800 |  453.32957
2015-12-25 00:00:00 |  456.02000 |  460.00000 |  445.00000 |  455.47000 |  15176.7301 |   6889657.6700 |  453.96193
2015-12-26 00:00:00 |  455.30000 |  460.05000 |  405.50000 |  416.51000 |  96470.8700 |  41113509.7400 |  426.17538
2015-12-27 00:00:00 |  416.35000 |  424.89000 |  407.00000 |  422.32000 |  27798.8200 |  11636026.5000 |  418.57987
2015-12-28 00:00:00 |  421.82000 |  429.00000 |  417.01000 |  420.24000 |  24284.3300 |  10283400.8500 |  423.45829
2015-12-29 00:00:00 |  420.11000 |  433.55000 |  418.01000 |  431.79000 |  22073.5599 |   9413632.5300 |  426.46644
2015-12-30 00:00:00 |  431.77000 |  434.00000 |  420.00000 |  423.55000 |  22247.6000 |   9510396.4200 |  427.47966
2015-12-31 00:00:00 |  423.51000 |  432.59000 |  412.50000 |  429.02000 |  21403.6601 |   9064970.4800 |  423.52432
2016-01-01 00:00:00 |  429.17000 |  436.49000 |  426.26000 |  433.98000 |  13077.6699 |   5653825.5400 |  432.32667
2016-01-02 00:00:00 |  433.89000 |  435.80000 |  430.00000 |  432.70000 |   6347.9500 |   2747714.5300 |  432.85069
2016-01-03 00:00:00 |  432.66000 |  433.07000 |  421.73000 |  428.39000 |  19201.8300 |   8194401.4000 |  426.75106
2016-01-04 00:00:00 |  428.63000 |  435.67000 |  426.97000 |  432.90000 |  12950.3800 |   5593011.6800 |  431.88012
2016-01-05 00:00:00 |  432.61000 |  434.91000 |  427.91000 |  431.84000 |  11172.0001 |   4820972.3600 |  431.52276
2016-01-06 00:00:00 |  431.99000 |  432.24000 |  425.03000 |  428.89000 |   9440.1102 |   4050326.8400 |  429.05504
2016-01-07 00:00:00 |  428.20000 |  462.00000 |  427.11000 |  458.78000 |  55383.3200 |  24835526.1800 |  448.42971
2016-01-08 00:00:00 |  458.41000 |  465.00000 |  446.55000 |  454.00000 |  29967.8500 |  13653100.5500 |  455.59159
2016-01-09 00:00:00 |  454.00000 |  456.01000 |  447.07000 |  449.23000 |   8950.4798 |   4035829.2300 |  450.90647
2016-01-10 00:00:00 |  449.23000 |  450.26000 |  441.01000 |  449.35000 |  13778.2599 |   6134042.2900 |  445.19717
2016-01-11 00:00:00 |  449.34000 |  452.49000 |  443.42000 |  449.26000 |  14809.0001 |   6634920.4400 |  448.03298
2016-01-12 00:00:00 |  449.26000 |  449.98000 |  427.01000 |  432.04000 |  20739.2801 |   9166441.0100 |  441.98453
2016-01-13 00:00:00 |  431.99000 |  436.36000 |  416.00000 |  431.11000 |  33149.4100 |  14175356.5800 |  427.62018
2016-01-14 00:00:00 |  431.09000 |  435.00000 |  426.00000 |  429.25000 |  13304.5399 |   5726095.6700 |  430.38660
2016-01-15 00:00:00 |  429.27000 |  429.43000 |  357.02000 |  359.16000 | 123870.5300 |  49125312.3700 |  396.58595
2016-01-16 00:00:00 |  359.16000 |  392.50000 |  352.50000 |  388.40000 |  74056.4600 |  27621668.0300 |  372.98121
2016-01-17 00:00:00 |  388.43000 |  393.31000 |  378.76000 |  382.02000 |  20715.0000 |   7988982.6000 |  385.66172
2016-01-18 00:00:00 |  382.11000 |  390.00000 |  375.01000 |  387.10000 |  19467.0400 |   7471280.3100 |  383.79129
2016-01-19 00:00:00 |  387.04000 |  388.61000 |  377.41000 |  378.93000 |  17187.6399 |   6570750.2300 |  382.29508
2016-01-20 00:00:00 |  378.94000 |  428.00000 |  375.01000 |  419.55000 |  82802.5000 |  33758270.5500 |  407.69627
2016-01-21 00:00:00 |  419.65000 |  424.57000 |  405.00000 |  411.01000 |  29020.2501 |  12007560.1500 |  413.76488
2016-01-22 00:00:00 |  411.00000 |  411.20000 |  371.25000 |  380.96000 |  62211.4200 |  24151533.1400 |  388.21704
2016-01-23 00:00:00 |  381.00000 |  394.81000 |  379.85000 |  385.57000 |  21470.9200 |   8325970.9700 |  387.77896
2016-01-24 00:00:00 |  385.55000 |  407.33000 |  385.10000 |  402.77000 |  23219.9300 |   9302776.9100 |  400.63760
2016-01-25 00:00:00 |  402.76000 |  402.77000 |  384.00000 |  390.96000 |  22662.1500 |   8947508.2200 |  394.82168
2016-01-26 00:00:00 |  390.91000 |  398.00000 |  386.66000 |  391.41000 |  13322.8699 |   5233727.0800 |  392.83781
2016-01-27 00:00:00 |  391.23000 |  396.99000 |  389.66000 |  394.97000 |   8538.4302 |   3367683.1900 |  394.41479
2016-01-28 00:00:00 |  394.70000 |  395.48000 |  375.01000 |  378.39000 |  25024.0801 |   9560293.9500 |  382.04377
2016-01-29 00:00:00 |  378.15000 |  386.00000 |  360.03000 |  377.60000 |  62189.2200 |  23196497.6200 |  372.99869
2016-01-30 00:00:00 |  377.40000 |  380.60000 |  374.00000 |  376.56000 |  10501.9500 |   3960076.5100 |  377.08011
2016-01-31 00:00:00 |  376.31000 |  378.90000 |  362.57000 |  365.52000 |  14880.4800 |   5535267.9000 |  371.98181
2016-02-01 00:00:00 |  365.58000 |  379.27000 |  363.23000 |  371.42000 |  24797.2000 |   9189595.6100 |  370.59005
2016-02-02 00:00:00 |  371.22000 |  374.80000 |  369.69000 |  372.90000 |  10443.4601 |   3890431.6800 |  372.52325
2016-02-03 00:00:00 |  372.90000 |  374.00000 |  365.65000 |  368.98000 |  13195.1000 |   4883620.2000 |  370.10862
2016-02-04 00:00:00 |  369.00000 |  393.89000 |  368.65000 |  389.96000 |  37330.4900 |  14333339.6100 |  383.95798
2016-02-05 00:00:00 |  389.98000 |  393.00000 |  384.19000 |  386.54000 |  16879.2400 |   6547255.6400 |  387.88806
2016-02-06 00:00:00 |  386.54000 |  386.54000 |  365.00000 |  373.75000 |  40198.3800 |  15088385.1400 |  375.34809
2016-02-07 00:00:00 |  373.71000 |  377.80000 |  369.17000 |  372.01000 |  13056.0600 |   4877344.4700 |  373.56940
2016-02-08 00:00:00 |  372.26000 |  377.00000 |  369.01000 |  370.49000 |  16881.2101 |   6302332.2600 |  373.33415
2016-02-09 00:00:00 |  370.29000 |  377.96000 |  370.04000 |  374.31000 |   9216.5202 |   3447199.8900 |  374.02402
2016-02-10 00:00:00 |  374.43000 |  387.00000 |  373.13000 |  381.17000 |  33530.1400 |  12750953.3800 |  380.28333
2016-02-11 00:00:00 |  380.97000 |  383.23000 |  372.25000 |  377.99000 |  14521.2701 |   5482867.7500 |  377.57494
2016-02-12 00:00:00 |  378.00000 |  383.53000 |  377.04000 |  382.94000 |  10146.8400 |   3862490.2900 |  380.65943
2016-02-13 00:00:00 |  382.94000 |  393.00000 |  382.55000 |  393.00000 |  14755.5399 |   5730239.8700 |  388.34498
2016-02-14 00:00:00 |  392.99000 |  408.66000 |  392.93000 |  408.30000 |  29423.6800 |  11761547.6200 |  399.73068
2016-02-15 00:00:00 |  408.30000 |  412.50000 |  395.23000 |  399.90000 |  30129.6900 |  12134493.3100 |  402.74206
2016-02-16 00:00:00 |  400.08000 |  408.77000 |  398.66000 |  407.27000 |  13991.0599 |   5662150.8200 |  404.69777
2016-02-17 00:00:00 |  407.37000 |  421.90000 |  405.16000 |  414.88000 |  30392.5000 |  12625102.1300 |  415.40190
2016-02-18 00:00:00 |  414.89000 |  426.21000 |  412.51000 |  421.50000 |  25228.6300 |  10598852.6900 |  420.11210
2016-02-19 00:00:00 |  421.51000 |  422.54000 |  412.00000 |  419.85000 |  13268.5599 |   5554171.5100 |  418.59641
2016-02-20 00:00:00 |  419.72000 |  445.96000 |  419.72000 |  438.70000 |  47471.2600 |  20691814.9400 |  435.88089
2016-02-21 00:00:00 |  438.73000 |  451.60000 |  428.01000 |  440.49000 |  43007.3601 |  18899367.6200 |  439.44496
2016-02-22 00:00:00 |  440.49000 |  442.50000 |  433.01000 |  440.27000 |  16337.4701 |   7163200.4800 |  438.45225
2016-02-23 00:00:00 |  440.25000 |  442.67000 |  416.24000 |  421.40000 |  32380.1700 |  13787263.0000 |  425.79341
2016-02-24 00:00:00 |  421.50000 |  427.50000 |  409.69000 |  426.36000 |  22390.4701 |   9430060.4500 |  421.16402
2016-02-25 00:00:00 |  426.36000 |  430.00000 |  419.50000 |  424.88000 |  13595.7601 |   5777271.8400 |  424.93188
2016-02-26 00:00:00 |  424.89000 |  435.90000 |  419.83000 |  435.49000 |  18860.3399 |   8056329.3500 |  427.15717
2016-02-27 00:00:00 |  435.49000 |  438.60000 |  431.81000 |  434.30000 |  11592.3499 |   5040192.1700 |  434.78606
2016-02-28 00:00:00 |  434.03000 |  437.89000 |  422.10000 |  434.45000 |  19852.2701 |   8539912.4700 |  430.17310
2016-02-29 00:00:00 |  434.46000 |  445.00000 |  430.51000 |  438.99000 |  20388.7500 |   8949275.5900 |  438.93204
2016-03-01 00:00:00 |  439.53000 |  442.79000 |  427.26000 |  434.82000 |  19590.3199 |   8519555.4700 |  434.88598
2016-03-02 00:00:00 |  434.99000 |  436.45000 |  421.11000 |  422.09000 |  16455.5899 |   7059213.8100 |  428.98576
2016-03-03 00:00:00 |  421.70000 |  424.43000 |  416.40000 |  420.56000 |  20874.0499 |   8774528.1100 |  420.35581
2016-03-04 00:00:00 |  420.19000 |  423.99000 |  407.50000 |  408.82000 |  21749.4199 |   9035513.6100 |  415.43699
2016-03-05 00:00:00 |  408.71000 |  410.14000 |  389.00000 |  397.36000 |  46943.7900 |  18743251.7500 |  399.27010
2016-03-06 00:00:00 |  397.37000 |  409.50000 |  392.01000 |  403.75000 |  19694.8701 |   7902824.8300 |  401.26311
2016-03-07 00:00:00 |  403.77000 |  415.80000 |  401.51000 |  412.70000 |  15306.2201 |   6273295.7500 |  409.85271
2016-03-08 00:00:00 |  412.62000 |  416.00000 |  406.00000 |  411.35000 |  10227.4599 |   4207965.4300 |  411.43798
2016-03-09 00:00:00 |  411.34000 |  414.50000 |  407.47000 |  413.05000 |   9027.7499 |   3712643.1300 |  411.24789
2016-03-10 00:00:00 |  412.90000 |  418.24000 |  410.68000 |  416.51000 |  13709.0800 |   5690929.9700 |  415.12122
2016-03-11 00:00:00 |  416.64000 |  423.60000 |  415.50000 |  420.47000 |  15464.7800 |   6503734.8200 |  420.55140
2016-03-12 00:00:00 |  420.49000 |  421.81000 |  406.38000 |  410.01000 |  17020.4301 |   7020454.1900 |  412.47220
2016-03-13 00:00:00 |  410.01000 |  416.00000 |  410.00000 |  411.87000 |   7628.3401 |   3149681.1300 |  412.89207
2016-03-14 00:00:00 |  412.00000 |  417.99000 |  411.70000 |  415.91000 |   9210.4302 |   3822828.1800 |  415.05425
2016-03-15 00:00:00 |  415.99000 |  418.82000 |  412.78000 |  415.50000 |   9632.1102 |   4007280.7000 |  416.03352
2016-03-16 00:00:00 |  415.52000 |  418.00000 |  413.96000 |  417.28000 |   7066.7098 |   2937818.6700 |  415.72652
2016-03-17 00:00:00 |  417.28000 |  420.60000 |  416.67000 |  418.75000 |   8308.8199 |   3479970.7500 |  418.82852
2016-03-18 00:00:00 |  418.71000 |  418.86000 |  403.01000 |  407.86000 |  21090.8399 |   8643370.2400 |  409.81631
2016-03-19 00:00:00 |  407.50000 |  412.00000 |  404.00000 |  408.68000 |   8942.9499 |   3640471.5700 |  407.07726
2016-03-20 00:00:00 |  408.70000 |  413.20000 |  407.92000 |  411.25000 |   5655.4998 |   2323995.3300 |  410.92661
2016-03-21 00:00:00 |  410.81000 |  412.14000 |  406.00000 |  411.88000 |   7818.3898 |   3202536.4700 |  409.61586
2016-03-22 00:00:00 |  411.85000 |  418.68000 |  409.88000 |  417.70000 |  10196.1098 |   4245509.4400 |  416.38522
2016-03-23 00:00:00 |  417.70000 |  419.72000 |  415.83000 |  418.12000 |   7195.0203 |   3006185.2200 |  417.81470
2016-03-24 00:00:00 |  418.12000 |  418.13000 |  414.00000 |  415.30000 |   7559.6702 |   3145452.6800 |  416.08332
2016-03-25 00:00:00 |  415.30000 |  417.03000 |  413.03000 |  416.00000 |   3690.2495 |   1532764.4900 |  415.35525
2016-03-26 00:00:00 |  416.02000 |  419.40000 |  413.20000 |  416.71000 |   5039.7401 |   2099210.7900 |  416.53155
2016-03-27 00:00:00 |  416.72000 |  431.00000 |  415.79000 |  427.36000 |  22410.7599 |   9527400.6500 |  425.12618
2016-03-28 00:00:00 |  427.34000 |  427.99000 |  422.38000 |  424.06000 |   9241.0200 |   3927985.9900 |  425.05979
2016-03-29 00:00:00 |  424.03000 |  426.41000 |  406.51000 |  416.00000 |  23306.7300 |   9678089.8100 |  415.24872
2016-03-30 00:00:00 |  415.87000 |  416.00000 |  408.58000 |  413.12000 |   9037.9301 |   3729787.1500 |  412.68157
2016-03-31 00:00:00 |  413.04000 |  418.25000 |  413.04000 |  416.02000 |   7268.3201 |   3026615.1600 |  416.41192
2016-04-01 00:00:00 |  416.34000 |  417.90000 |  414.00000 |  417.90000 |   5456.7698 |   2271423.6300 |  416.25791
2016-04-02 00:00:00 |  417.89000 |  422.80000 |  417.53000 |  420.30000 |   6070.7897 |   2553287.4100 |  420.58571
2016-04-03 00:00:00 |  420.31000 |  421.82000 |  416.00000 |  420.60000 |   4254.1198 |   1783489.2500 |  419.23813
2016-04-04 00:00:00 |  420.99000 |  421.20000 |  416.24000 |  420.46000 |   5751.2902 |   2411244.6100 |  419.25282
2016-04-05 00:00:00 |  420.46000 |  425.00000 |  419.61000 |  423.75000 |   7261.8200 |   3070586.8800 |  422.83985
2016-04-06 00:00:00 |  423.75000 |  424.68000 |  421.69000 |  422.57000 |   5680.1898 |   2402025.5200 |  422.87768
2016-04-07 00:00:00 |  422.52000 |  422.86000 |  417.78000 |  422.28000 |   7727.1401 |   3251673.9500 |  420.81209
2016-04-08 00:00:00 |  422.29000 |  424.49000 |  415.50000 |  418.50000 |   9847.5802 |   4141740.5900 |  420.58460
2016-04-09 00:00:00 |  418.23000 |  418.76000 |  412.00000 |  418.47000 |   6326.9703 |   2629456.0500 |  415.59481
2016-04-10 00:00:00 |  418.48000 |  422.90000 |  417.49000 |  421.32000 |   4248.0198 |   1787644.2000 |  420.81823
2016-04-11 00:00:00 |  421.32000 |  423.90000 |  418.80000 |  423.74000 |   6404.8398 |   2703595.2600 |  422.11754
2016-04-12 00:00:00 |  423.75000 |  430.00000 |  423.56000 |  426.59000 |  14772.7099 |   6303188.6400 |  426.67789
2016-04-13 00:00:00 |  426.78000 |  427.68000 |  423.00000 |  424.75000 |   6666.4499 |   2834500.0100 |  425.18882
2016-04-14 00:00:00 |  424.77000 |  426.49000 |  424.01000 |  426.01000 |   4132.5199 |   1757351.3300 |  425.24933
2016-04-15 00:00:00 |  426.01000 |  432.49000 |  426.01000 |  431.48000 |  15836.3401 |   6804457.6300 |  429.67362
2016-04-16 00:00:00 |  431.06000 |  435.67000 |  430.47000 |  432.04000 |   7705.2300 |   3337217.6100 |  433.11070
2016-04-17 00:00:00 |  432.52000 |  433.49000 |  426.37000 |  428.51000 |   8483.8200 |   3640159.1100 |  429.07076
2016-04-18 00:00:00 |  428.51000 |  430.91000 |  426.52000 |  430.03000 |   7577.1003 |   3249704.0200 |  428.88492
2016-04-19 00:00:00 |  430.04000 |  439.00000 |  428.54000 |  437.76000 |  12049.7599 |   5229184.7000 |  433.96589
2016-04-20 00:00:00 |  437.81000 |  446.61000 |  436.60000 |  443.85000 |  21245.4699 |   9378318.8200 |  441.42675
2016-04-21 00:00:00 |  443.82000 |  454.50000 |  442.01000 |  452.26000 |  17836.1299 |   7993211.4200 |  448.14719
2016-04-22 00:00:00 |  452.01000 |  453.15000 |  444.51000 |  447.80000 |  12208.1201 |   5471462.2500 |  448.18221
2016-04-23 00:00:00 |  447.79000 |  454.95000 |  445.67000 |  453.69000 |  10158.0898 |   4572417.4300 |  450.12571
2016-04-24 00:00:00 |  453.41000 |  464.99000 |  450.18000 |  463.02000 |  24137.2301 |  11055663.3500 |  458.03364
2016-04-25 00:00:00 |  463.33000 |  471.58000 |  455.00000 |  461.77000 |  25926.4900 |  12007124.7600 |  463.12188
2016-04-26 00:00:00 |  461.77000 |  471.99000 |  461.77000 |  468.14000 |  18687.9999 |   8730033.7800 |  467.14650
2016-04-27 00:00:00 |  468.14000 |  470.17000 |  443.00000 |  444.85000 |  40283.2200 |  18369111.8600 |  455.99910
2016-04-28 00:00:00 |  445.14000 |  450.83000 |  435.00000 |  450.46000 |  25328.1500 |  11220651.8600 |  443.01111
2016-04-29 00:00:00 |  450.52000 |  457.49000 |  445.80000 |  455.32000 |  13419.0299 |   6070464.8900 |  452.37733
2016-04-30 00:00:00 |  455.33000 |  455.98000 |  445.01000 |  446.60000 |  10583.3702 |   4764037.9300 |  450.14375
2016-05-01 00:00:00 |  446.79000 |  452.99000 |  445.69000 |  451.11000 |   3901.3405 |   1755387.1800 |  449.94462
2016-05-02 00:00:00 |  451.12000 |  452.50000 |  436.00000 |  443.73000 |  29738.7300 |  13162445.1000 |  442.60280
2016-05-03 00:00:00 |  443.99000 |  452.00000 |  440.10000 |  450.39000 |  12157.5701 |   5441403.2300 |  447.57325
2016-05-04 00:00:00 |  450.21000 |  450.98000 |  445.07000 |  447.38000 |   7045.3598 |   3154612.5200 |  447.75747
2016-05-05 00:00:00 |  447.22000 |  451.68000 |  445.51000 |  448.40000 |  10788.7300 |   4839075.0900 |  448.53056
2016-05-06 00:00:00 |  448.32000 |  466.00000 |  448.00000 |  461.18000 |  26539.5200 |  12142306.4800 |  457.51794
2016-05-07 00:00:00 |  461.36000 |  463.05000 |  458.30000 |  460.20000 |   7810.8500 |   3599317.9200 |  460.81002
2016-05-08 00:00:00 |  460.34000 |  461.62000 |  456.04000 |  459.87000 |   6454.8702 |   2959382.9600 |  458.47288
2016-05-09 00:00:00 |  459.88000 |  465.40000 |  457.80000 |  461.56000 |  15120.9499 |   6986272.4200 |  462.02603
2016-05-10 00:00:00 |  461.23000 |  465.00000 |  445.01000 |  450.70000 |  22571.9400 |  10233857.6600 |  453.38848
2016-05-11 00:00:00 |  450.70000 |  454.68000 |  450.01000 |  452.28000 |   8033.3398 |   3635224.4600 |  452.51720
2016-05-12 00:00:00 |  452.28000 |  456.75000 |  445.91000 |  455.01000 |  18088.0100 |   8151513.2900 |  450.65838
2016-05-13 00:00:00 |  455.00000 |  457.66000 |  452.00000 |  455.76000 |   7127.4198 |   3245452.4700 |  455.34745
2016-05-14 00:00:00 |  455.75000 |  458.86000 |  454.00000 |  455.80000 |   3608.8102 |   1645227.3500 |  455.89190
2016-05-15 00:00:00 |  455.80000 |  460.67000 |  454.31000 |  457.89000 |   5644.0496 |   2585288.9100 |  458.05566
2016-05-16 00:00:00 |  457.95000 |  458.95000 |  451.00000 |  453.01000 |   8789.9902 |   4000804.9800 |  455.15466
2016-05-17 00:00:00 |  453.00000 |  454.91000 |  451.00000 |  453.24000 |   7609.4102 |   3448690.8800 |  453.21395
2016-05-18 00:00:00 |  452.71000 |  457.00000 |  451.53000 |  453.52000 |   7162.2600 |   3257038.5800 |  454.75012
2016-05-19 00:00:00 |  453.52000 |  454.71000 |  433.00000 |  434.55000 |  30396.8100 |  13502849.3900 |  444.21929
2016-05-20 00:00:00 |  434.99000 |  443.14000 |  433.00000 |  441.57000 |  14241.0200 |   6264070.0500 |  439.86105
2016-05-21 00:00:00 |  441.57000 |  442.16000 |  435.30000 |  440.81000 |   6222.7099 |   2735243.6800 |  439.55828
2016-05-22 00:00:00 |  440.88000 |  441.00000 |  435.10000 |  437.48000 |   7236.7103 |   3169130.2000 |  437.92415
2016-05-23 00:00:00 |  437.40000 |  444.40000 |  436.51000 |  443.51000 |   7873.1300 |   3472761.5200 |  441.09033
2016-05-24 00:00:00 |  443.53000 |  447.85000 |  442.39000 |  445.03000 |   8329.8299 |   3710761.5000 |  445.47866
2016-05-25 00:00:00 |  445.00000 |  450.51000 |  442.50000 |  449.09000 |  12353.3901 |   5532267.9500 |  447.83399
2016-05-26 00:00:00 |  449.09000 |  454.80000 |  446.01000 |  453.95000 |   9517.7199 |   4299507.5800 |  451.73714
2016-05-27 00:00:00 |  453.58000 |  482.31000 |  453.58000 |  472.01000 |  59125.7900 |  27814725.9400 |  470.43305
2016-05-28 00:00:00 |  472.01000 |  543.00000 |  471.00000 |  526.02000 |  74521.6300 |  37817733.0000 |  507.47324
2016-05-29 00:00:00 |  527.00000 |  570.00000 |  512.11000 |  531.00000 |  83566.1300 |  44594768.2700 |  533.64645
2016-05-30 00:00:00 |  529.97000 |  548.50000 |  521.11000 |  532.89000 |  32596.6799 |  17519953.0100 |  537.47661
2016-05-31 00:00:00 |  533.14000 |  546.50000 |  518.00000 |  530.69000 |  49880.6100 |  26557827.6400 |  532.42788
2016-06-01 00:00:00 |  530.69000 |  546.12000 |  523.75000 |  536.79000 |  27816.5599 |  14938749.2800 |  537.04517
2016-06-02 00:00:00 |  536.91000 |  544.00000 |  532.37000 |  538.80000 |  16882.3699 |   9059862.4800 |  536.64637
2016-06-03 00:00:00 |  538.90000 |  579.94000 |  535.65000 |  570.87000 |  48446.2900 |  27241020.6700 |  562.29323
2016-06-04 00:00:00 |  570.82000 |  593.89000 |  560.10000 |  572.87000 |  39118.5199 |  22516473.3900 |  575.59625
2016-06-05 00:00:00 |  573.08000 |  586.47000 |  564.64000 |  574.02000 |  28143.3000 |  16216225.2300 |  576.20198
2016-06-06 00:00:00 |  574.01000 |  588.60000 |  573.93000 |  585.34000 |  27464.2900 |  16013557.3500 |  583.06832
2016-06-07 00:00:00 |  585.59000 |  592.08000 |  561.30000 |  576.88000 |  36112.7500 |  20880018.2700 |  578.18965
2016-06-08 00:00:00 |  577.23000 |  585.15000 |  570.62000 |  583.05000 |  18084.1801 |  10456123.6700 |  578.19175
2016-06-09 00:00:00 |  583.26000 |  584.05000 |  569.97000 |  575.52000 |  21873.8899 |  12608943.5500 |  576.43810
2016-06-10 00:00:00 |  575.52000 |  582.43000 |  572.50000 |  580.09000 |  16178.0401 |   9345771.9800 |  577.68258
2016-06-11 00:00:00 |  580.08000 |  615.00000 |  579.29000 |  614.51000 |  28441.6999 |  16903379.7400 |  594.31679
2016-06-12 00:00:00 |  614.51000 |  685.00000 |  601.34000 |  672.00000 | 116432.0400 |  75204149.9100 |  645.90597
2016-06-13 00:00:00 |  671.98000 |  719.00000 |  658.00000 |  705.87000 | 117683.1800 |  81204901.7800 |  690.02981
2016-06-14 00:00:00 |  705.87000 |  705.88000 |  656.51000 |  684.50000 |  65715.5700 |  44800871.0500 |  681.73906
2016-06-15 00:00:00 |  684.50000 |  699.40000 |  667.89000 |  696.99000 |  34104.0499 |  23381267.4300 |  685.58624
2016-06-16 00:00:00 |  698.00000 |  779.00000 |  697.31000 |  769.50000 | 123792.1000 |  91633425.3500 |  740.22030
2016-06-17 00:00:00 |  769.46000 |  780.00000 |  702.01000 |  747.95000 |  97376.6500 |  72269631.8000 |  742.16593
2016-06-18 00:00:00 |  747.70000 |  789.78000 |  720.00000 |  757.60000 |  66955.0900 |  50673686.1000 |  756.83098
2016-06-19 00:00:00 |  757.63000 |  775.00000 |  739.00000 |  767.30000 |  26699.5301 |  20242315.3800 |  758.15250
2016-06-20 00:00:00 |  767.31000 |  767.77000 |  721.00000 |  743.90000 |  46264.5400 |  34461934.0900 |  744.88872
2016-06-21 00:00:00 |  742.98000 |  742.98000 |  635.37000 |  668.60000 | 102133.4300 |  68540849.2600 |  671.09123
2016-06-22 00:00:00 |  669.00000 |  688.32000 |  588.88000 |  605.85000 | 100527.2400 |  64030501.6200 |  636.94678
2016-06-23 00:00:00 |  605.87000 |  639.00000 |  555.56000 |  625.80000 | 122951.2000 |  72927662.9900 |  593.14316
2016-06-24 00:00:00 |  625.80000 |  679.99000 |  625.79000 |  665.50000 |  92367.9200 |  60652953.0800 |  656.64522
2016-06-25 00:00:00 |  665.99000 |  698.00000 |  640.11000 |  664.87000 |  55625.8101 |  37395822.1500 |  672.27465
2016-06-26 00:00:00 |  664.38000 |  668.01000 |  614.33000 |  627.42000 |  45122.5200 |  28608258.1700 |  634.01286
2016-06-27 00:00:00 |  627.75000 |  662.33000 |  616.07000 |  662.33000 |  46177.3700 |  29608613.0700 |  641.19314
2016-06-28 00:00:00 |  662.28000 |  664.26000 |  631.65000 |  646.61000 |  35578.3900 |  23075073.5200 |  648.56992
2016-06-29 00:00:00 |  646.22000 |  646.25000 |  621.58000 |  640.00000 |  33257.9700 |  21100108.8600 |  634.43767
2016-06-30 00:00:00 |  640.29000 |  677.47000 |  635.57000 |  674.74000 |  40248.0201 |  26668083.6600 |  662.59368
2016-07-01 00:00:00 |  674.57000 |  690.62000 |  667.61000 |  674.75000 |  41619.5600 |  28183110.8500 |  677.16023
2016-07-02 00:00:00 |  675.04000 |  706.00000 |  673.36000 |  705.99000 |  29202.5201 |  20228649.8900 |  692.70220
2016-07-03 00:00:00 |  705.99000 |  706.98000 |  644.10000 |  659.29000 |  44643.7500 |  29977831.8300 |  671.49000
2016-07-04 00:00:00 |  659.33000 |  684.44000 |  644.46000 |  681.34000 |  23524.4200 |  15720208.8300 |  668.25064
2016-07-05 00:00:00 |  681.35000 |  682.70000 |  655.30000 |  667.80000 |  17404.8601 |  11676434.6700 |  670.87208
2016-07-06 00:00:00 |  667.77000 |  682.90000 |  666.71000 |  677.04000 |  15922.7401 |  10745502.1100 |  674.85257
2016-07-07 00:00:00 |  677.35000 |  682.00000 |  610.10000 |  640.51000 |  75728.0300 |  48147594.2500 |  635.79621
2016-07-08 00:00:00 |  640.33000 |  666.66000 |  633.75000 |  664.80000 |  32848.4900 |  21342688.7300 |  649.73120
2016-07-09 00:00:00 |  664.42000 |  664.43000 |  620.00000 |  648.11000 |  46883.1600 |  30278091.3200 |  645.82019
2016-07-10 00:00:00 |  648.12000 |  651.47000 |  636.09000 |  649.72000 |  10274.8601 |   6635107.2400 |  645.76132
2016-07-11 00:00:00 |  649.08000 |  662.60000 |  643.40000 |  647.95000 |  13920.7898 |   9077977.9600 |  652.11659
2016-07-12 00:00:00 |  648.19000 |  679.90000 |  645.45000 |  667.19000 |  30215.6100 |  20117874.2000 |  665.81063
2016-07-13 00:00:00 |  667.07000 |  669.87000 |  652.51000 |  653.70000 |  17511.7901 |  11600551.9800 |  662.44238
2016-07-14 00:00:00 |  653.61000 |  667.50000 |  649.89000 |  659.78000 |  20197.9299 |  13295622.7600 |  658.26661
2016-07-15 00:00:00 |  660.18000 |  669.95000 |  658.11000 |  665.50000 |   9472.1702 |   6299589.9900 |  665.06301
2016-07-16 00:00:00 |  665.50000 |  669.65000 |  659.12000 |  665.33000 |   5924.1404 |   3935667.1500 |  664.34400
2016-07-17 00:00:00 |  665.33000 |  689.96000 |  663.61000 |  683.20000 |  20414.4399 |  13836004.8100 |  677.75579
2016-07-18 00:00:00 |  683.18000 |  686.74000 |  666.02000 |  674.30000 |  18078.6601 |  12243105.3900 |  677.21310
2016-07-19 00:00:00 |  674.31000 |  678.59000 |  665.00000 |  675.00000 |  10947.3001 |   7352325.9200 |  671.61089
2016-07-20 00:00:00 |  675.30000 |  676.00000 |  661.00000 |  665.85000 |  12852.4697 |   8583588.3100 |  667.85517
2016-07-21 00:00:00 |  665.91000 |  668.00000 |  654.97000 |  665.01000 |  10702.0097 |   7094522.5000 |  662.91498
2016-07-22 00:00:00 |  665.01000 |  668.00000 |  639.41000 |  648.04000 |  27841.9200 |  18212540.7400 |  654.14098
2016-07-23 00:00:00 |  648.11000 |  657.13000 |  644.97000 |  654.03000 |  10004.5497 |   6522417.3900 |  651.94512
2016-07-24 00:00:00 |  654.90000 |  664.15000 |  650.52000 |  661.82000 |  14018.7901 |   9216395.9600 |  657.43163
2016-07-25 00:00:00 |  661.73000 |  664.41000 |  646.22000 |  654.17000 |  14838.3402 |   9711893.1100 |  654.51344
2016-07-26 00:00:00 |  653.91000 |  657.61000 |  640.56000 |  648.47000 |  20359.8101 |  13229463.2000 |  649.78323
2016-07-27 00:00:00 |  648.10000 |  662.78000 |  646.44000 |  655.51000 |  13286.8602 |   8704929.0700 |  655.15321
2016-07-28 00:00:00 |  655.50000 |  659.67000 |  652.52000 |  655.93000 |   8880.2000 |   5829226.5700 |  656.42965
2016-07-29 00:00:00 |  656.52000 |  660.49000 |  654.54000 |  658.34000 |   9227.8697 |   6063506.3100 |  657.08625
2016-07-30 00:00:00 |  658.32000 |  660.46000 |  647.79000 |  654.99000 |   8090.9599 |   5301506.6400 |  655.23828
2016-07-31 00:00:00 |  654.99000 |  655.17000 |  621.25000 |  622.83000 |  33255.8001 |  21055069.2300 |  633.12472
2016-08-01 00:00:00 |  622.83000 |  627.35000 |  605.01000 |  608.29000 |  31426.5201 |  19396598.1700 |  617.20477
2016-08-02 00:00:00 |  608.24000 |  615.29000 |  595.00000 |  604.10000 |  33013.9601 |  19951756.4500 |  604.34302
2016-08-03 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-04 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-05 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-06 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-07 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-08 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-09 00:00:00 |     .      |     .      |     .      |     .      |       .     |          .     |     .     
2016-08-10 00:00:00 |  579.00000 |  614.50000 |  579.00000 |  590.28000 |  21352.1101 |  12862978.0700 |  602.42187
2016-08-11 00:00:00 |  590.50000 |  599.75000 |  584.59000 |  591.27000 |  15295.5598 |   9077231.6600 |  593.45534
2016-08-12 00:00:00 |  591.26000 |  593.00000 |  584.00000 |  585.50000 |   6287.9899 |   3701291.5400 |  588.62874
2016-08-13 00:00:00 |  585.50000 |  590.02000 |  582.00000 |  583.73000 |   6420.3201 |   3759681.6500 |  585.59100
2016-08-14 00:00:00 |  583.73000 |  583.75000 |  564.00000 |  569.41000 |   7530.3102 |   4318205.0800 |  573.44318
2016-08-15 00:00:00 |  569.65000 |  575.75000 |  562.99000 |  564.64000 |   7650.1699 |   4346813.4900 |  568.19830
2016-08-16 00:00:00 |  564.55000 |  579.00000 |  564.00000 |  574.17000 |   6221.5798 |   3563834.4000 |  572.81824
2016-08-17 00:00:00 |  574.23000 |  578.50000 |  569.00000 |  571.83000 |   5033.0304 |   2888725.9000 |  573.95360
2016-08-18 00:00:00 |  571.95000 |  578.75000 |  569.71000 |  572.21000 |   6000.6196 |   3447447.9200 |  574.51533
2016-08-19 00:00:00 |  572.33000 |  577.25000 |  570.82000 |  573.51000 |   2942.5205 |   1689219.9200 |  574.07244
2016-08-20 00:00:00 |  573.61000 |  582.75000 |  571.25000 |  582.10000 |   3326.8093 |   1923149.4900 |  578.07626
2016-08-21 00:00:00 |  582.01000 |  584.27000 |  580.00000 |  581.42000 |   2425.6108 |   1412780.3800 |  582.44315
2016-08-22 00:00:00 |  581.50000 |  589.99000 |  581.28000 |  588.01000 |   4623.2302 |   2709774.5100 |  586.12148
2016-08-23 00:00:00 |  588.01000 |  590.69000 |  581.10000 |  583.54000 |   4803.8099 |   2809888.6700 |  584.92920
2016-08-24 00:00:00 |  583.55000 |  586.91000 |  580.00000 |  580.32000 |   5052.5697 |   2943865.3000 |  582.64715
2016-08-25 00:00:00 |  580.23000 |  581.14000 |  574.01000 |  577.20000 |   3571.5497 |   2057419.8200 |  576.05802
2016-08-26 00:00:00 |  576.89000 |  579.51000 |  575.06000 |  578.02000 |   1769.1015 |   1021841.3100 |  577.60467
2016-08-27 00:00:00 |  578.09000 |  578.99000 |  567.23000 |  568.55000 |   2258.2897 |   1291354.7200 |  571.82865
2016-08-28 00:00:00 |  568.45000 |  574.54000 |  568.18000 |  574.17000 |   1518.1309 |    868344.1100 |  571.98237
2016-08-29 00:00:00 |  574.26000 |  578.10000 |  573.01000 |  574.78000 |   2800.7905 |   1611497.3500 |  575.37233
2016-08-30 00:00:00 |  574.75000 |  580.28000 |  574.07000 |  579.49000 |   3195.7992 |   1848179.6500 |  578.31533
2016-08-31 00:00:00 |  579.37000 |  579.52000 |  572.02000 |  576.15000 |   3511.2508 |   2020741.7800 |  575.50483
2016-09-01 00:00:00 |  576.27000 |  577.98000 |  571.43000 |  572.73000 |   3616.4906 |   2074613.6400 |  573.65382
2016-09-02 00:00:00 |  572.73000 |  581.23000 |  570.61000 |  579.85000 |   5670.9201 |   3270082.3400 |  576.64053
2016-09-03 00:00:00 |  579.85000 |  615.00000 |  576.04000 |  609.89000 |   8205.2500 |   4889923.3000 |  595.95055
2016-09-04 00:00:00 |  610.00000 |  618.65000 |  601.83000 |  614.52000 |   5061.1002 |   3098263.5700 |  612.17194
2016-09-05 00:00:00 |  614.51000 |  615.68000 |  603.84000 |  611.50000 |   5077.2099 |   3098871.1600 |  610.34923
2016-09-06 00:00:00 |  612.24000 |  617.53000 |  609.70000 |  615.23000 |   3089.9002 |   1894792.2800 |  613.22118
2016-09-07 00:00:00 |  615.30000 |  620.85000 |  610.83000 |  619.75000 |   5526.0899 |   3405446.4500 |  616.24884
2016-09-08 00:00:00 |  619.95000 |  636.16000 |  617.12000 |  631.73000 |   8271.4401 |   5197783.4400 |  628.40127
2016-09-09 00:00:00 |  631.73000 |  633.81000 |  621.24000 |  626.25000 |   4271.2007 |   2670886.3700 |  625.32449
2016-09-10 00:00:00 |  626.36000 |  629.65000 |  624.68000 |  628.00000 |   4044.1401 |   2537254.6600 |  627.39040
2016-09-11 00:00:00 |  628.00000 |  635.00000 |  595.36000 |  612.08000 |   9640.7801 |   5932469.4400 |  615.35160
2016-09-12 00:00:00 |  612.08000 |  615.21000 |  608.01000 |  611.62000 |   4972.7806 |   3040231.1800 |  611.37449
2016-09-13 00:00:00 |  611.64000 |  640.00000 |  610.00000 |  614.23000 |   7273.9097 |   4472116.4700 |  614.81606
2016-09-14 00:00:00 |  614.25000 |  617.38000 |  612.01000 |  613.88000 |   5932.1996 |   3646977.3500 |  614.77657
2016-09-15 00:00:00 |  613.88000 |  617.93000 |  611.00000 |  611.81000 |   4374.8599 |   2685810.7800 |  613.91927
2016-09-16 00:00:00 |  611.81000 |  614.22000 |  609.54000 |  610.01000 |   3703.3301 |   2264476.5600 |  611.47036
2016-09-17 00:00:00 |  610.00000 |  610.75000 |  604.96000 |  607.69000 |   3566.5002 |   2165798.0200 |  607.26143
2016-09-18 00:00:00 |  607.98000 |  616.34000 |  607.18000 |  613.03000 |   2932.9605 |   1796357.0500 |  612.47230
2016-09-19 00:00:00 |  613.03000 |  615.05000 |  608.60000 |  609.79000 |   2956.9692 |   1807021.8300 |  611.10607
2016-09-20 00:00:00 |  609.79000 |  612.01000 |  600.01000 |  600.14000 |   3414.8598 |   2079646.6300 |  608.99912
2016-09-21 00:00:00 |  600.13000 |  601.18000 |  591.00000 |  597.43000 |   7658.4497 |   4575897.9100 |  597.49663
2016-09-22 00:00:00 |  597.43000 |  598.70000 |  595.92000 |  597.08000 |   2333.4299 |   1393827.1300 |  597.32975
2016-09-23 00:00:00 |  597.08000 |  603.99000 |  595.95000 |  603.29000 |   1957.4099 |   1174327.9600 |  599.93972
2016-09-24 00:00:00 |  603.28000 |  606.00000 |  601.00000 |  602.55000 |    943.4031 |    569263.3400 |  603.41477
2016-09-25 00:00:00 |  603.01000 |  603.99000 |  597.30000 |  600.36000 |   1385.7202 |    832000.9200 |  600.41047
2016-09-26 00:00:00 |  600.24000 |  610.10000 |  599.86000 |  609.14000 |   3113.7303 |   1888730.9200 |  606.58142
2016-09-27 00:00:00 |  608.94000 |  609.91000 |  602.01000 |  605.53000 |   3196.7994 |   1937538.4800 |  606.08697
2016-09-28 00:00:00 |  605.50000 |  605.77000 |  603.07000 |  603.76000 |   2052.8411 |   1240683.4800 |  604.37384
2016-09-29 00:00:00 |  604.01000 |  607.96000 |  603.04000 |  604.60000 |   3144.3300 |   1903545.3100 |  605.38981
2016-09-30 00:00:00 |  604.60000 |  613.27000 |  603.99000 |  611.10000 |   2363.9101 |   1434444.8600 |  606.81025
2016-10-01 00:00:00 |  611.10000 |  616.87000 |  611.10000 |  614.09000 |   1900.0595 |   1167032.7600 |  614.20853
2016-10-02 00:00:00 |  614.08000 |  614.21000 |  575.00000 |  609.09000 |   4967.6404 |   2983582.7400 |  600.60360
2016-10-03 00:00:00 |  608.98000 |  618.00000 |  608.91000 |  612.67000 |   3284.7208 |   2012397.7800 |  612.65414
2016-10-04 00:00:00 |  612.68000 |  614.11000 |  609.63000 |  610.98000 |   4006.5004 |   2449946.7400 |  611.49294
2016-10-05 00:00:00 |  610.71000 |  617.28000 |  610.00000 |  614.09000 |   3411.1098 |   2094178.5100 |  613.92879
2016-10-06 00:00:00 |  614.30000 |  615.90000 |  612.68000 |  613.51000 |   3075.0597 |   1888574.4800 |  614.15863
2016-10-07 00:00:00 |  613.95000 |  621.71000 |  613.00000 |  620.13000 |   4853.3501 |   2999811.4700 |  618.09089
2016-10-08 00:00:00 |  619.99000 |  622.87000 |  617.91000 |  620.50000 |   3113.2396 |   1931167.6600 |  620.30807
2016-10-09 00:00:00 |  620.70000 |  620.91000 |  614.01000 |  616.56000 |   2735.9389 |   1689210.3900 |  617.41524
2016-10-10 00:00:00 |  616.55000 |  620.00000 |  615.91000 |  618.87000 |   3178.0690 |   1964760.5000 |  618.22463
2016-10-11 00:00:00 |  618.87000 |  646.86000 |  618.06000 |  641.87000 |  12434.7500 |   7888862.9500 |  634.42071
2016-10-12 00:00:00 |  642.00000 |  644.07000 |  636.91000 |  637.63000 |   3854.2505 |   2468735.8400 |  640.52294
2016-10-13 00:00:00 |  637.62000 |  644.29000 |  636.38000 |  637.01000 |   5009.9299 |   3205849.3500 |  639.89905
2016-10-14 00:00:00 |  637.01000 |  645.40000 |  636.72000 |  643.00000 |   6637.0900 |   4258094.3700 |  641.56043
2016-10-15 00:00:00 |  642.74000 |  645.69000 |  637.91000 |  640.20000 |   2402.2596 |   1541622.1000 |  641.73836
2016-10-16 00:00:00 |  640.42000 |  645.80000 |  639.82000 |  644.18000 |   2389.2891 |   1538622.6200 |  643.96670
2016-10-17 00:00:00 |  644.17000 |  644.56000 |  637.58000 |  639.79000 |   5018.0301 |   3214100.9400 |  640.51050
2016-10-18 00:00:00 |  639.71000 |  641.98000 |  632.93000 |  638.68000 |   6087.9104 |   3885025.9700 |  638.15426
2016-10-19 00:00:00 |  638.69000 |  644.00000 |  627.84000 |  631.77000 |   8991.4597 |   5709633.5800 |  635.00630
2016-10-20 00:00:00 |  631.56000 |  633.61000 |  628.00000 |  632.46000 |   3336.8495 |   2105776.5300 |  631.06728
2016-10-21 00:00:00 |  632.46000 |  639.00000 |  632.00000 |  636.73000 |   7218.7101 |   4591683.6800 |  636.08091
2016-10-22 00:00:00 |  635.91000 |  672.20000 |  635.06000 |  664.99000 |  10094.5801 |   6635178.8300 |  657.30112
2016-10-23 00:00:00 |  664.99000 |  671.40000 |  656.04000 |  659.03000 |   5729.9806 |   3794536.6900 |  662.22505
2016-10-24 00:00:00 |  658.36000 |  659.41000 |  654.01000 |  654.65000 |   5695.4499 |   3735242.1600 |  655.82917
2016-10-25 00:00:00 |  654.35000 |  670.00000 |  652.60000 |  659.52000 |   5525.7698 |   3647386.7900 |  660.06853
2016-10-26 00:00:00 |  659.49000 |  685.84000 |  658.46000 |  678.70000 |  11694.7203 |   7868610.7100 |  672.83445
2016-10-27 00:00:00 |  678.70000 |  690.92000 |  676.69000 |  688.67000 |  12929.4698 |   8851844.3200 |  684.62547
2016-10-28 00:00:00 |  688.29000 |  695.34000 |  681.08000 |  693.47000 |  10104.6301 |   6967859.3400 |  689.57095
2016-10-29 00:00:00 |  693.32000 |  724.00000 |  691.42000 |  714.51000 |  15281.3602 |  10847549.4900 |  709.85497
2016-10-30 00:00:00 |  714.74000 |  716.66000 |  696.96000 |  702.55000 |  12196.4499 |   8622252.3100 |  706.94771
2016-10-31 00:00:00 |  702.57000 |  709.00000 |  687.60000 |  701.02000 |   8567.8599 |   6003062.5400 |  700.64901
2016-11-01 00:00:00 |  701.01000 |  746.55000 |  701.01000 |  734.60000 |  22309.5400 |  16302912.2700 |  730.75968
2016-11-02 00:00:00 |  734.60000 |  751.47000 |  723.59000 |  750.85000 |   9392.4301 |   6880994.5300 |  732.61068
2016-11-03 00:00:00 |  751.10000 |  754.66000 |  676.00000 |  692.51000 |  28203.1701 |  20355484.8000 |  721.74457
2016-11-04 00:00:00 |  692.66000 |  710.90000 |  686.42000 |  707.62000 |  14558.2901 |  10196206.4000 |  700.37115
2016-11-05 00:00:00 |  708.15000 |  713.88000 |  700.82000 |  708.89000 |   6022.2602 |   4262926.4300 |  707.86155
2016-11-06 00:00:00 |  709.14000 |  721.61000 |  700.01000 |  713.95000 |   7163.3302 |   5101306.8200 |  712.14180
2016-11-07 00:00:00 |  713.80000 |  713.80000 |  700.02000 |  705.55000 |   3788.6094 |   2674215.3700 |  705.85671
2016-11-08 00:00:00 |  705.42000 |  717.99000 |  703.00000 |  711.99000 |   9870.5797 |   7029691.1700 |  712.18625
2016-11-09 00:00:00 |  711.98000 |  743.06000 |  708.50000 |  724.54000 |  15100.1000 |  11023673.2600 |  730.03975
2016-11-10 00:00:00 |  723.37000 |  725.00000 |  709.13000 |  714.87000 |   4457.5408 |   3188456.2900 |  715.29492
2016-11-11 00:00:00 |  714.87000 |  719.37000 |  712.03000 |  716.22000 |   4914.1996 |   3516686.0600 |  715.61726
2016-11-12 00:00:00 |  716.61000 |  716.99000 |  700.10000 |  703.57000 |   5914.2096 |   4182685.0700 |  707.22639
2016-11-13 00:00:00 |  703.56000 |  706.47000 |  687.60000 |  703.64000 |   8691.9596 |   6050694.3300 |  696.12545
2016-11-14 00:00:00 |  703.61000 |  709.91000 |  698.76000 |  707.43000 |   6011.5503 |   4228658.4200 |  703.42228
2016-11-15 00:00:00 |  707.44000 |  720.05000 |  707.40000 |  712.17000 |   7936.3302 |   5668149.0400 |  714.20277
2016-11-16 00:00:00 |  712.00000 |  747.49000 |  710.00000 |  744.98000 |  17948.5101 |  13154342.7400 |  732.89330
2016-11-17 00:00:00 |  744.98000 |  763.85000 |  735.00000 |  740.67000 |  14889.3100 |  11140485.7700 |  748.22042
2016-11-18 00:00:00 |  740.01000 |  759.89000 |  734.50000 |  753.97000 |   6962.7097 |   5214217.4000 |  748.87761
2016-11-19 00:00:00 |  753.91000 |  759.99000 |  740.00000 |  752.90000 |   6044.6605 |   4541861.8800 |  751.38411
2016-11-20 00:00:00 |  752.17000 |  757.00000 |  711.16000 |  729.67000 |  13912.6199 |  10201264.0300 |  733.23818
2016-11-21 00:00:00 |  729.68000 |  740.60000 |  728.08000 |  738.99000 |   7200.7899 |   5299126.8400 |  735.90910
2016-11-22 00:00:00 |  739.00000 |  753.91000 |  733.25000 |  749.85000 |   9485.3203 |   7058066.8500 |  744.10422
2016-11-23 00:00:00 |  749.85000 |  750.91000 |  730.79000 |  742.00000 |   5581.2606 |   4135180.0500 |  740.90432
2016-11-24 00:00:00 |  741.99000 |  744.32000 |  727.61000 |  737.61000 |   6069.2199 |   4466272.8500 |  735.88911
2016-11-25 00:00:00 |  737.67000 |  741.12000 |  730.00000 |  740.36000 |   4062.2600 |   2982146.5000 |  734.11019
2016-11-26 00:00:00 |  739.77000 |  740.99000 |  720.00000 |  731.19000 |   4490.1894 |   3282582.0900 |  731.05648
2016-11-27 00:00:00 |  731.27000 |  736.19000 |  722.50000 |  724.90000 |   3495.3200 |   2550080.4400 |  729.56995
2016-11-28 00:00:00 |  724.99000 |  734.99000 |  724.99000 |  731.52000 |   4139.0598 |   3026682.5900 |  731.24882
2016-11-29 00:00:00 |  731.52000 |  734.89000 |  728.68000 |  731.05000 |   5649.6993 |   4135663.6100 |  732.01482
2016-11-30 00:00:00 |  731.06000 |  743.14000 |  728.98000 |  739.00000 |   5529.4701 |   4080035.8200 |  737.87103
2016-12-01 00:00:00 |  739.00000 |  756.00000 |  738.80000 |  755.36000 |  13400.3098 |  10053395.5100 |  750.23605
2016-12-02 00:00:00 |  755.42000 |  779.21000 |  755.15000 |  774.88000 |  13415.1899 |  10328738.1900 |  769.92858
2016-12-03 00:00:00 |  774.87000 |  774.87000 |  755.98000 |  765.46000 |   5730.4403 |   4383912.9600 |  765.02201
2016-12-04 00:00:00 |  765.98000 |  769.99000 |  758.82000 |  768.50000 |   4202.6798 |   3212608.9000 |  764.41914
2016-12-05 00:00:00 |  768.50000 |  769.00000 |  744.59000 |  750.62000 |  10067.8697 |   7582682.9100 |  753.15664
2016-12-06 00:00:00 |  750.85000 |  758.50000 |  750.44000 |  757.36000 |   5279.3097 |   3987611.3800 |  755.32817
2016-12-07 00:00:00 |  757.18000 |  774.92000 |  746.16000 |  765.01000 |  10694.9500 |   8177566.0700 |  764.61939
2016-12-08 00:00:00 |  765.02000 |  773.20000 |  762.66000 |  765.01000 |   4751.0199 |   3648591.2800 |  767.95958
2016-12-09 00:00:00 |  765.01000 |  772.72000 |  765.00000 |  770.50000 |   3651.7691 |   2808633.1200 |  769.11575
2016-12-10 00:00:00 |  770.50000 |  777.77000 |  769.99000 |  772.90000 |   3364.7803 |   2604075.4300 |  773.92138
2016-12-11 00:00:00 |  773.01000 |  773.73000 |  761.84000 |  770.21000 |   4144.9404 |   3178017.8300 |  766.72220
2016-12-12 00:00:00 |  770.21000 |  785.00000 |  770.21000 |  777.99000 |   6758.3404 |   5254765.6700 |  777.52309
2016-12-13 00:00:00 |  777.99000 |  788.87000 |  762.89000 |  775.00000 |   5581.8401 |   4342621.0200 |  777.99093
2016-12-14 00:00:00 |  775.00000 |  781.16000 |  771.15000 |  774.49000 |   3680.7000 |   2860640.1100 |  777.20002
2016-12-15 00:00:00 |  774.50000 |  780.12000 |  774.50000 |  777.43000 |   3184.8199 |   2477215.6700 |  777.81970
2016-12-16 00:00:00 |  777.78000 |  785.06000 |  775.85000 |  784.17000 |   4774.9297 |   3733509.9700 |  781.89841
2016-12-17 00:00:00 |  784.17000 |  793.00000 |  782.93000 |  790.99000 |   6201.3501 |   4894545.2100 |  789.27090
2016-12-18 00:00:00 |  790.99000 |  792.80000 |  784.36000 |  790.21000 |   2431.9994 |   1919426.4500 |  789.23805
2016-12-19 00:00:00 |  790.18000 |  792.27000 |  787.75000 |  790.59000 |   2153.1689 |   1701449.3600 |  790.20709
2016-12-20 00:00:00 |  790.59000 |  802.33000 |  787.86000 |  797.99000 |   6992.5604 |   5550296.7900 |  793.74314
2016-12-21 00:00:00 |  797.99000 |  830.50000 |  794.95000 |  829.99000 |  16216.6401 |  13235730.7000 |  816.18206
2016-12-22 00:00:00 |  829.34000 |  874.00000 |  825.00000 |  853.48000 |  10857.5599 |   9272451.5600 |  854.00879