# Last edited on 2017-05-14 20:22:30 by stolfilocal
# Exchange Kraken (USD per BTC)
Timestamp           !       Open !       High !        Low !      Close !     V.BTC !         V.USD !    WTPrice
2014-01-07 00:00:00 |  874.67040 |  892.06753 |  810.00000 |  810.00000 |   15.6223 |    13151.4700 |  841.84004
2014-01-08 00:00:00 |  810.00000 |  899.84281 |  788.00000 |  824.98287 |   19.1827 |    16097.3300 |  839.16006
2014-01-09 00:00:00 |  825.56345 |  870.00000 |  807.42084 |  841.86934 |    8.1584 |     6784.2500 |  831.56998
2014-01-10 00:00:00 |  839.99000 |  857.34056 |  817.00000 |  857.33056 |    8.0245 |     6780.2200 |  844.94004
2014-01-11 00:00:00 |  858.20000 |  918.05471 |  857.16554 |  899.84105 |   18.7483 |    16698.5700 |  890.66996
2014-01-12 00:00:00 |  899.96114 |  900.93989 |  833.00001 |  860.00000 |   25.4296 |    21880.8800 |  860.44999
2014-01-13 00:00:00 |  847.32152 |  859.99999 |  815.00000 |  835.00000 |   25.8691 |    21529.8400 |  832.25997
2014-01-14 00:00:00 |  835.00000 |  877.29300 |  805.00000 |  831.00000 |   31.6627 |    26756.2800 |  845.04010
2014-01-15 00:00:00 |  831.00000 |  864.00000 |  828.00000 |  850.00364 |    6.7076 |     5698.1400 |  849.50998
2014-01-16 00:00:00 |  853.00000 |  865.00000 |  824.00000 |  826.97077 |   28.6022 |    24229.4800 |  847.12007
2014-01-17 00:00:00 |  824.12640 |  835.06427 |  788.00000 |  804.00000 |   26.3580 |    21249.5800 |  806.18994
2014-01-18 00:00:00 |  812.90538 |  844.14159 |  807.74074 |  819.51000 |   18.7683 |    15488.3400 |  825.23996
2014-01-19 00:00:00 |  819.51000 |  848.90000 |  819.51000 |  835.00000 |   11.9396 |     9816.1600 |  822.14999
2014-01-20 00:00:00 |  843.94804 |  855.00000 |  830.10000 |  843.76589 |    4.4468 |     3747.0100 |  842.63998
2014-01-21 00:00:00 |  840.00000 |  845.98999 |  820.10000 |  829.01000 |    6.8954 |     5771.2800 |  836.97996
2014-01-22 00:00:00 |  829.00000 |  834.53144 |  821.00000 |  830.88999 |    1.7126 |     1421.6400 |  830.10001
2014-01-23 00:00:00 |  822.40000 |  830.88899 |  821.00000 |  830.88897 |   11.5813 |     9553.0600 |  824.87002
2014-01-24 00:00:00 |  830.88897 |  835.48427 |  783.00000 |  803.01935 |   25.0090 |    20467.1500 |  818.38997
2014-01-25 00:00:00 |  803.01936 |  830.00000 |  795.07478 |  812.02000 |    9.9297 |     8121.5900 |  817.91000
2014-01-26 00:00:00 |  818.00000 |  840.00000 |  813.00000 |  826.72139 |    6.5698 |     5460.4700 |  831.15000
2014-01-27 00:00:00 |  826.70102 |  840.00000 |  780.00000 |  780.00000 |   35.6993 |    28647.2500 |  802.45997
2014-01-28 00:00:00 |  780.00000 |  830.00000 |  775.00000 |  815.99000 |   15.7537 |    12683.6200 |  805.12007
2014-01-29 00:00:00 |  815.99000 |  826.22571 |  795.00000 |  795.00000 |   18.9243 |    15228.7900 |  804.72010
2014-01-30 00:00:00 |  802.45220 |  815.23135 |  787.01000 |  808.00000 |   27.0286 |    21685.0600 |  802.29995
2014-01-31 00:00:00 |  808.00000 |  812.63409 |  801.00000 |  812.19037 |   12.8617 |    10370.6600 |  806.32003
2014-02-01 00:00:00 |  807.30274 |  835.00000 |  803.41261 |  825.00000 |    6.4684 |     5349.3300 |  826.99999
2014-02-02 00:00:00 |  828.99000 |  835.00000 |  814.86431 |  814.86431 |    7.2470 |     5997.5000 |  827.57997
2014-02-03 00:00:00 |  814.86431 |  819.80000 |  803.64931 |  819.78000 |    7.2727 |     5897.3500 |  810.89002
2014-02-04 00:00:00 |  808.00000 |  819.78000 |  799.57900 |  802.40000 |   11.4260 |     9222.5900 |  807.15994
2014-02-05 00:00:00 |  802.40000 |  815.89934 |  802.40000 |  802.50000 |   16.5878 |    13331.9700 |  803.71996
2014-02-06 00:00:00 |  802.50000 |  803.72713 |  767.60884 |  767.60884 |   33.5921 |    26129.9900 |  777.86009
2014-02-07 00:00:00 |  775.20510 |  775.20510 |  666.35039 |  714.12206 |   64.8232 |    46400.4300 |  715.80029
2014-02-08 00:00:00 |  711.41118 |  730.00000 |  680.01000 |  699.30255 |   31.0423 |    21966.4500 |  707.63010
2014-02-09 00:00:00 |  692.37535 |  756.09980 |  684.85098 |  689.00000 |   38.2911 |    27581.8400 |  720.32006
2014-02-10 00:00:00 |  686.83613 |  748.00000 |  550.00000 |  690.20000 |   29.8568 |    19597.3900 |  656.37985
2014-02-11 00:00:00 |  690.20000 |  720.00000 |  660.00000 |  714.56111 |   33.3314 |    23090.0000 |  692.74007
2014-02-12 00:00:00 |  709.93000 |  709.93000 |  651.30901 |  670.66590 |   17.6418 |    11958.4800 |  677.85005
2014-02-13 00:00:00 |  671.00000 |  680.00000 |  595.62950 |  623.94582 |   44.6762 |    27921.7100 |  624.97973
2014-02-14 00:00:00 |  629.07483 |  710.00000 |  586.43000 |  670.33964 |   42.4499 |    27538.0900 |  648.71999
2014-02-15 00:00:00 |  667.04394 |  682.78028 |  646.87689 |  659.28340 |   12.1886 |     8082.5000 |  663.11997
2014-02-16 00:00:00 |  665.80764 |  668.82486 |  600.00000 |  624.73111 |   21.4535 |    13519.8100 |  630.19012
2014-02-17 00:00:00 |  636.26205 |  679.05833 |  593.67544 |  638.10160 |   36.3862 |    22913.8600 |  629.73978
2014-02-18 00:00:00 |  639.69685 |  652.50738 |  623.00000 |  636.52010 |   20.8447 |    13283.2900 |  637.25015
2014-02-19 00:00:00 |  634.93280 |  640.00000 |  602.90667 |  630.16179 |   13.0034 |     8156.3700 |  627.25007
2014-02-20 00:00:00 |  631.74114 |  641.36240 |  561.14602 |  561.14602 |   52.5556 |    31683.1100 |  602.84961
2014-02-21 00:00:00 |  567.26572 |  597.05351 |  547.72277 |  572.27440 |   25.7900 |    14692.5400 |  569.70000
2014-02-22 00:00:00 |  580.86000 |  620.90000 |  567.54517 |  610.04308 |   13.2574 |     7930.4600 |  598.18994
2014-02-23 00:00:00 |  610.11854 |  650.27996 |  600.91198 |  616.88000 |   21.0401 |    13068.1900 |  621.11000
2014-02-24 00:00:00 |  610.97061 |  616.90079 |  540.63608 |  572.00000 |   29.6979 |    17337.6100 |  583.79989
2014-02-25 00:00:00 |  565.38324 |  568.09339 |  450.00000 |  535.59831 |   60.1439 |    31042.6800 |  516.14045
2014-02-26 00:00:00 |  540.89861 |  650.00000 |  540.89861 |  587.27133 |  105.9312 |    62667.8600 |  591.59021
2014-02-27 00:00:00 |  599.00654 |  629.90000 |  580.50000 |  596.48629 |   45.7666 |    27122.6400 |  592.62974
2014-02-28 00:00:00 |  589.08864 |  599.00000 |  570.00000 |  573.94119 |   29.3211 |    17063.7000 |  581.96005
2014-03-01 00:00:00 |  570.00000 |  605.00000 |  550.00000 |  575.00000 |    8.0417 |     4619.8600 |  574.49002
2014-03-02 00:00:00 |  575.00000 |  588.07900 |  572.41339 |  578.00000 |    2.1617 |     1257.5500 |  581.74001
2014-03-03 00:00:00 |  583.73562 |  700.00000 |  583.73562 |  666.94350 |   67.8445 |    42674.8800 |  629.01048
2014-03-04 00:00:00 |  675.00000 |  720.00000 |  661.47675 |  680.60000 |   27.7213 |    19056.7400 |  687.44005
2014-03-05 00:00:00 |  680.60000 |  690.17141 |  660.01000 |  680.99000 |    5.2301 |     3521.9100 |  673.39000
2014-03-06 00:00:00 |  670.01000 |  693.00000 |  660.10000 |  666.70413 |    7.4123 |     4972.2500 |  670.81003
2014-03-07 00:00:00 |  670.08290 |  680.46300 |  628.73046 |  636.20048 |   10.8555 |     7104.3800 |  654.44993
2014-03-08 00:00:00 |  648.91429 |  667.98953 |  623.00000 |  636.00880 |    4.1992 |     2711.8600 |  645.80999
2014-03-09 00:00:00 |  642.40100 |  658.00000 |  629.05259 |  647.93490 |    2.0175 |     1299.2000 |  643.96999
2014-03-10 00:00:00 |  641.99000 |  684.50000 |  630.00000 |  642.07570 |    6.3076 |     4099.0600 |  649.85998
2014-03-11 00:00:00 |  646.93423 |  665.93423 |  560.00000 |  641.00000 |   18.4866 |    11342.8000 |  613.56990
2014-03-12 00:00:00 |  648.14505 |  660.00000 |  550.27500 |  632.31094 |    8.3161 |     5316.8300 |  639.33995
2014-03-13 00:00:00 |  644.42900 |  657.99101 |  620.00000 |  653.39758 |    4.3873 |     2836.1100 |  646.43998
2014-03-14 00:00:00 |  653.39758 |  654.91385 |  550.00000 |  631.23955 |   24.6312 |    15683.1900 |  636.72005
2014-03-15 00:00:00 |  631.25000 |  646.00000 |  618.29313 |  646.00000 |    3.1985 |     2040.5700 |  637.97999
2014-03-16 00:00:00 |  646.04690 |  652.00000 |  639.00000 |  651.95000 |    7.6195 |     4898.7400 |  642.91999
2014-03-17 00:00:00 |  641.14149 |  641.14149 |  616.00101 |  637.73128 |    1.9085 |     1196.4400 |  626.91000
2014-03-18 00:00:00 |  628.00000 |  633.98900 |  610.01000 |  619.78308 |    9.0488 |     5585.0200 |  617.20998
2014-03-19 00:00:00 |  622.00000 |  633.66300 |  612.22000 |  620.06200 |    5.5285 |     3426.0400 |  619.69999
2014-03-20 00:00:00 |  621.08659 |  625.01788 |  590.00000 |  590.00000 |    7.8279 |     4715.0500 |  602.33997
2014-03-21 00:00:00 |  590.00000 |  615.22654 |  580.00000 |  590.00000 |   16.2709 |     9667.6900 |  594.17003
2014-03-22 00:00:00 |  590.00000 |  596.00000 |  554.05000 |  572.29918 |   11.8381 |     6716.2100 |  567.33996
2014-03-23 00:00:00 |  576.36897 |  596.00000 |  566.35804 |  568.53521 |    1.3187 |      764.3800 |  579.63000
2014-03-24 00:00:00 |  574.22000 |  592.53871 |  554.50454 |  585.40025 |    5.6848 |     3251.7800 |  572.01005
2014-03-25 00:00:00 |  584.00000 |  591.14973 |  579.00000 |  584.00000 |    5.9779 |     3489.7800 |  583.77998
2014-03-26 00:00:00 |  579.05000 |  641.14149 |  579.00000 |  585.08510 |   13.0811 |     7657.0300 |  585.35002
2014-03-27 00:00:00 |  585.10000 |  599.27378 |  500.01000 |  512.78880 |   35.3140 |    19410.7200 |  549.66026
2014-03-28 00:00:00 |  507.71418 |  553.00000 |  500.00000 |  516.48107 |   43.6894 |    22757.8000 |  520.89995
2014-03-29 00:00:00 |  511.37991 |  518.00000 |  505.00000 |  514.99000 |    6.1079 |     3123.4700 |  511.37998
2014-03-30 00:00:00 |  506.17549 |  506.17549 |  436.07375 |  462.47601 |   33.2391 |    15817.8000 |  475.87993
2014-03-31 00:00:00 |  468.76285 |  530.00000 |  443.35000 |  462.38593 |   17.5865 |     8232.0500 |  468.08987
2014-04-01 00:00:00 |  465.33984 |  503.23111 |  465.20000 |  489.00000 |   20.2472 |     9912.4200 |  489.56988
2014-04-02 00:00:00 |  489.00000 |  497.14680 |  443.62500 |  443.62500 |   12.4055 |     5982.2000 |  482.21989
2014-04-03 00:00:00 |  440.01000 |  463.70000 |  426.45421 |  461.85000 |   16.7969 |     7530.3900 |  448.31988
2014-04-04 00:00:00 |  454.06034 |  550.00000 |  440.00000 |  458.84148 |   19.8790 |     9151.4800 |  460.35996
2014-04-05 00:00:00 |  453.38455 |  467.85000 |  447.56953 |  467.85000 |    0.9441 |      431.1200 |  456.63001
2014-04-06 00:00:00 |  467.83800 |  469.43834 |  450.00000 |  461.81827 |    5.1169 |     2360.6400 |  461.33997
2014-04-07 00:00:00 |  465.49125 |  475.32049 |  450.00000 |  462.07946 |    7.0864 |     3276.7600 |  462.39995
2014-04-08 00:00:00 |  465.81420 |  465.82420 |  450.00000 |  458.87469 |    3.4688 |     1582.7700 |  456.28999
2014-04-09 00:00:00 |  459.21387 |  462.09031 |  450.00000 |  452.99853 |    1.1322 |      516.5600 |  456.24001
2014-04-10 00:00:00 |  450.01000 |  450.01000 |  368.13673 |  371.78350 |   17.2202 |     7187.9000 |  417.41001
2014-04-11 00:00:00 |  368.10427 |  583.75327 |  353.75804 |  431.00000 |   18.0544 |     7414.7600 |  410.69019
2014-04-12 00:00:00 |  431.01000 |  450.00000 |  429.01001 |  448.00000 |    8.7506 |     3913.2800 |  447.20001
2014-04-13 00:00:00 |  429.00001 |  445.97999 |  407.07491 |  429.78990 |    9.3154 |     3950.4900 |  424.07990
2014-04-14 00:00:00 |  411.33828 |  480.06527 |  411.33828 |  451.05736 |   42.6914 |    18960.5200 |  444.13013
2014-04-15 00:00:00 |  472.77984 |  573.66927 |  450.49878 |  535.11388 |   31.0415 |    15542.7800 |  500.71009
2014-04-16 00:00:00 |  529.81309 |  544.56794 |  490.55578 |  523.53017 |   51.2572 |    26832.1100 |  523.47973
2014-04-17 00:00:00 |  523.53017 |  530.35862 |  495.53036 |  503.84789 |   16.0766 |     8262.2300 |  513.92989
2014-04-18 00:00:00 |  504.60219 |  515.00000 |  477.19035 |  485.37368 |   31.4902 |    15648.4400 |  496.93001
2014-04-19 00:00:00 |  485.59390 |  525.28225 |  479.95971 |  504.49054 |   10.9694 |     5512.7900 |  502.55999
2014-04-20 00:00:00 |  506.21045 |  510.00000 |  500.00000 |  504.73422 |    1.5405 |      781.7500 |  507.45000
2014-04-21 00:00:00 |  507.00000 |  517.31024 |  485.00000 |  496.41683 |   17.3327 |     8626.5000 |  497.70009
2014-04-22 00:00:00 |  501.33676 |  510.49000 |  484.62239 |  489.72443 |    7.4897 |     3735.2100 |  498.71000
2014-04-23 00:00:00 |  492.85243 |  497.73461 |  489.00000 |  495.61699 |    7.0218 |     3468.0900 |  493.90003
2014-04-24 00:00:00 |  495.00000 |  503.48132 |  490.00001 |  503.48132 |    3.5885 |     1766.6300 |  492.30999
2014-04-25 00:00:00 |  496.68623 |  496.68623 |  448.99999 |  471.43037 |   27.9140 |    13145.8200 |  470.94024
2014-04-26 00:00:00 |  466.81001 |  472.13557 |  456.75000 |  463.70172 |    2.8456 |     1321.2700 |  464.31997
2014-04-27 00:00:00 |  463.68170 |  463.68170 |  435.00000 |  435.00000 |    3.7520 |     1689.9600 |  450.41002
2014-04-28 00:00:00 |  435.00000 |  455.09420 |  429.08540 |  444.09466 |    5.2804 |     2320.2500 |  439.41000
2014-04-29 00:00:00 |  444.09466 |  454.62328 |  435.65270 |  445.67967 |    7.3110 |     3276.4300 |  448.15002
2014-04-30 00:00:00 |  450.08456 |  452.82438 |  441.23028 |  448.34318 |    9.0576 |     4071.9300 |  449.55995
2014-05-01 00:00:00 |  448.00000 |  464.41767 |  448.00000 |  459.32469 |   14.5096 |     6631.1600 |  457.01999
2014-05-02 00:00:00 |  456.08044 |  456.08044 |  446.49411 |  455.16381 |    7.0758 |     3197.9000 |  451.94993
2014-05-03 00:00:00 |  450.27900 |  452.07737 |  432.42550 |  441.03514 |    8.5035 |     3757.0300 |  441.82007
2014-05-04 00:00:00 |  436.71066 |  445.40401 |  431.16639 |  441.99999 |    1.7717 |      771.4500 |  435.43001
2014-05-05 00:00:00 |  436.59405 |  439.99999 |  429.18000 |  429.18000 |    5.6573 |     2449.0000 |  432.88997
2014-05-06 00:00:00 |  429.18000 |  439.68974 |  422.19000 |  431.86952 |    5.7459 |     2476.7200 |  431.03995
2014-05-07 00:00:00 |  431.86951 |  452.74422 |  431.61274 |  441.88615 |   20.3612 |     9150.1100 |  449.39005
2014-05-08 00:00:00 |  446.26122 |  451.99976 |  441.80900 |  448.26174 |    5.7883 |     2576.9500 |  445.19998
2014-05-09 00:00:00 |  441.80900 |  459.22214 |  441.80900 |  450.62503 |    4.0939 |     1847.7400 |  451.34004
2014-05-10 00:00:00 |  450.62503 |  458.00000 |  446.09670 |  454.98804 |    5.4753 |     2455.7400 |  448.50994
2014-05-11 00:00:00 |  450.48544 |  450.48544 |  432.87805 |  441.49669 |   11.5287 |     5065.6100 |  439.38997
2014-05-12 00:00:00 |  437.12758 |  445.22171 |  432.21299 |  440.81786 |    7.1915 |     3143.9300 |  437.17003
2014-05-13 00:00:00 |  444.75990 |  444.75990 |  436.44999 |  440.77900 |    4.5067 |     1975.6800 |  438.38997
2014-05-14 00:00:00 |  440.77900 |  445.52000 |  440.77900 |  445.52000 |    0.8711 |      384.9300 |  441.87000
2014-05-15 00:00:00 |  440.89002 |  449.58704 |  440.89001 |  449.58704 |    3.0186 |     1333.6500 |  441.80999
2014-05-16 00:00:00 |  447.10000 |  453.83236 |  447.10000 |  453.83236 |    5.5901 |     2517.4900 |  450.35000
2014-05-17 00:00:00 |  450.53999 |  453.83236 |  446.20001 |  453.83236 |    0.2061 |       92.9200 |  450.77000
2014-05-18 00:00:00 |  448.25001 |  453.80005 |  445.56000 |  445.56000 |    2.5797 |     1151.5200 |  446.37000
2014-05-19 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-05-20 00:00:00 |  449.99500 |  498.83996 |  449.99500 |  493.42751 |   25.2755 |    11926.2300 |  471.84976
2014-05-21 00:00:00 |  493.77000 |  497.66941 |  490.84583 |  494.77454 |    4.2384 |     2092.0400 |  493.58999
2014-05-22 00:00:00 |  494.77454 |  530.00000 |  494.77454 |  530.00000 |   32.8499 |    16875.6700 |  513.72000
2014-05-23 00:00:00 |  530.00000 |  548.05423 |  515.31152 |  521.46849 |   14.8155 |     7949.0900 |  536.53987
2014-05-24 00:00:00 |  520.36050 |  529.99999 |  515.20587 |  529.99999 |    2.6176 |     1364.1300 |  521.12999
2014-05-25 00:00:00 |  529.99999 |  589.00000 |  529.99999 |  574.04983 |   15.8252 |     8890.6100 |  561.79987
2014-05-26 00:00:00 |  570.88904 |  589.10847 |  563.67667 |  583.19989 |   10.9487 |     6369.7200 |  581.77998
2014-05-27 00:00:00 |  583.20990 |  594.64098 |  538.83992 |  575.53537 |   26.9793 |    15431.3400 |  571.96997
2014-05-28 00:00:00 |  576.56534 |  589.16000 |  565.21589 |  575.83232 |    5.4451 |     3124.0200 |  573.72995
2014-05-29 00:00:00 |  576.26171 |  576.26171 |  564.90155 |  570.49180 |    1.4028 |      799.1200 |  569.67001
2014-05-30 00:00:00 |  570.49181 |  628.60534 |  566.15006 |  616.08020 |   18.1734 |    10881.4800 |  598.76010
2014-05-31 00:00:00 |  611.71290 |  629.03550 |  603.86986 |  629.03550 |   19.3668 |    12062.0300 |  622.81990
2014-06-01 00:00:00 |  627.00000 |  673.37263 |  621.79217 |  628.96746 |   33.0933 |    21314.4100 |  644.07017
2014-06-02 00:00:00 |  633.74909 |  672.63919 |  621.79217 |  660.00000 |   12.3084 |     8027.0600 |  652.15997
2014-06-03 00:00:00 |  663.29883 |  677.90898 |  652.26309 |  671.42938 |   14.6840 |     9784.4100 |  666.33009
2014-06-04 00:00:00 |  665.49670 |  665.49670 |  525.00000 |  650.47674 |   59.1631 |    37262.1400 |  629.82029
2014-06-05 00:00:00 |  650.47674 |  669.74995 |  650.44672 |  657.01000 |   15.1637 |     9940.4000 |  655.54009
2014-06-06 00:00:00 |  657.01000 |  660.00000 |  653.40266 |  653.40267 |    5.4202 |     3568.8000 |  658.43000
2014-06-07 00:00:00 |  655.30080 |  659.80000 |  636.68008 |  659.80000 |    4.5922 |     2983.9200 |  649.78002
2014-06-08 00:00:00 |  650.06533 |  659.80000 |  646.00100 |  656.43773 |    0.9015 |      590.8400 |  655.40000
2014-06-09 00:00:00 |  654.51524 |  655.40593 |  636.50109 |  643.43801 |    4.6394 |     2991.7800 |  644.86000
2014-06-10 00:00:00 |  643.43801 |  657.71523 |  643.43801 |  646.88986 |    7.1289 |     4677.8700 |  656.17999
2014-06-11 00:00:00 |  649.93241 |  649.93241 |  617.99453 |  617.99453 |   19.6039 |    12480.2400 |  636.62012
2014-06-12 00:00:00 |  630.34421 |  637.06225 |  552.00001 |  571.13506 |   77.2952 |    47146.1800 |  609.94940
2014-06-13 00:00:00 |  582.39999 |  617.30600 |  572.51819 |  589.68386 |   18.1017 |    10699.7500 |  591.09005
2014-06-14 00:00:00 |  583.86257 |  600.00000 |  542.96197 |  565.18100 |   16.6376 |     9491.7600 |  570.49993
2014-06-15 00:00:00 |  573.27782 |  595.38177 |  534.27590 |  595.38177 |   34.2104 |    19437.3300 |  568.17002
2014-06-16 00:00:00 |  589.48399 |  612.91177 |  574.17532 |  597.13700 |   10.2232 |     6121.8600 |  598.82005
2014-06-17 00:00:00 |  597.13702 |  608.98256 |  586.25000 |  608.97400 |    2.8018 |     1677.6700 |  598.79001
2014-06-18 00:00:00 |  609.20400 |  625.00000 |  603.41000 |  605.88912 |   10.0025 |     6101.7100 |  610.02004
2014-06-19 00:00:00 |  603.40000 |  627.05395 |  594.11500 |  595.93062 |    8.4061 |     5107.5200 |  607.59995
2014-06-20 00:00:00 |  595.80203 |  602.79400 |  578.50800 |  593.90308 |    5.8096 |     3433.1300 |  590.94000
2014-06-21 00:00:00 |  589.92084 |  598.50479 |  581.09300 |  590.58740 |    0.7642 |      446.8700 |  584.75001
2014-06-22 00:00:00 |  584.74800 |  602.33414 |  584.74800 |  596.23865 |    8.3438 |     4973.5100 |  596.07005
2014-06-23 00:00:00 |  590.36701 |  590.36701 |  584.42153 |  584.42153 |    2.6351 |     1553.9400 |  589.69998
2014-06-24 00:00:00 |  590.20200 |  595.22794 |  576.12935 |  586.15372 |    2.8507 |     1662.7200 |  583.26000
2014-06-25 00:00:00 |  575.00000 |  575.00001 |  557.43200 |  564.42500 |   29.2293 |    16692.5500 |  571.08996
2014-06-26 00:00:00 |  568.44301 |  583.26180 |  568.44301 |  575.93045 |    2.7735 |     1596.7800 |  575.72002
2014-06-27 00:00:00 |  585.51881 |  599.99999 |  575.35000 |  597.69266 |   21.7625 |    12711.4600 |  584.10009
2014-06-28 00:00:00 |  596.77207 |  604.38200 |  590.21281 |  590.21281 |    4.4570 |     2660.5400 |  596.93998
2014-06-29 00:00:00 |  596.05353 |  602.30200 |  589.76385 |  589.76385 |    0.6806 |      405.2400 |  595.41000
2014-06-30 00:00:00 |  587.72400 |  645.00088 |  587.72400 |  637.00000 |   18.9770 |    11843.5400 |  624.09991
2014-07-01 00:00:00 |  644.90000 |  657.83319 |  634.16400 |  640.00000 |   12.7485 |     8199.2200 |  643.14997
2014-07-02 00:00:00 |  638.00000 |  658.87046 |  638.00000 |  646.57973 |   24.8234 |    16103.4100 |  648.72013
2014-07-03 00:00:00 |  644.50278 |  655.08161 |  638.88950 |  647.52335 |   13.3205 |     8644.1800 |  648.94001
2014-07-04 00:00:00 |  647.52335 |  652.78999 |  622.59501 |  635.25253 |    2.9597 |     1889.1200 |  638.29000
2014-07-05 00:00:00 |  628.26700 |  634.60700 |  618.00000 |  628.98732 |    3.7410 |     2329.8900 |  622.80001
2014-07-06 00:00:00 |  629.50000 |  639.48798 |  629.09801 |  629.09801 |    2.2484 |     1437.4400 |  639.32999
2014-07-07 00:00:00 |  627.62401 |  638.97300 |  614.74121 |  625.98859 |    6.4663 |     4034.3600 |  623.90996
2014-07-08 00:00:00 |  620.75041 |  626.87452 |  614.74195 |  617.03703 |    1.4387 |      891.9200 |  619.95000
2014-07-09 00:00:00 |  615.35044 |  627.89636 |  615.35044 |  627.89636 |    1.6325 |     1024.3800 |  627.48001
2014-07-10 00:00:00 |  632.10834 |  632.10834 |  614.47299 |  614.47299 |    0.6427 |      399.8300 |  622.11000
2014-07-11 00:00:00 |  618.00000 |  629.45610 |  614.81343 |  629.45610 |    1.5034 |      940.1700 |  625.37001
2014-07-12 00:00:00 |  631.64564 |  639.38158 |  631.58744 |  639.38158 |    0.7247 |      458.7700 |  633.09001
2014-07-13 00:00:00 |  632.00000 |  653.49000 |  625.28785 |  626.50085 |    1.0108 |      640.4500 |  633.63000
2014-07-14 00:00:00 |  629.95001 |  632.67046 |  618.14322 |  626.23343 |    1.3444 |      836.3500 |  622.11001
2014-07-15 00:00:00 |  620.02698 |  620.02698 |  620.02698 |  620.02698 |    0.1800 |      111.6000 |  620.02698
2014-07-16 00:00:00 |  620.02697 |  626.16276 |  612.89942 |  625.22399 |    7.4072 |     4575.5100 |  617.70997
2014-07-17 00:00:00 |  625.22400 |  630.00997 |  610.34746 |  624.97989 |    0.9631 |      593.8300 |  616.61000
2014-07-18 00:00:00 |  624.55999 |  628.99999 |  615.17054 |  625.99900 |   12.2895 |     7601.8000 |  618.55999
2014-07-19 00:00:00 |  628.99999 |  630.00000 |  628.99999 |  630.00000 |    1.5592 |      981.0800 |  629.22000
2014-07-20 00:00:00 |  629.99899 |  629.99899 |  619.00000 |  619.00000 |    0.5068 |      318.2700 |  628.04000
2014-07-21 00:00:00 |  629.76875 |  629.76875 |  629.76875 |  629.76875 |    0.0006 |        0.4003 |  629.76875
2014-07-22 00:00:00 |  618.68819 |  618.68819 |  618.68818 |  618.68818 |    8.4404 |     5221.9600 |  618.68819
2014-07-23 00:00:00 |  623.98000 |  623.98000 |  610.00000 |  618.62146 |    7.4958 |     4587.1100 |  611.95995
2014-07-24 00:00:00 |  612.50000 |  623.43078 |  593.86453 |  605.63646 |   17.7232 |    10802.1300 |  609.49009
2014-07-25 00:00:00 |  600.00001 |  623.22268 |  593.80050 |  596.08217 |    8.6711 |     5275.2600 |  608.37002
2014-07-26 00:00:00 |  596.21431 |  607.95528 |  593.80100 |  600.00000 |    5.0628 |     3023.5800 |  597.22002
2014-07-27 00:00:00 |  600.00000 |  600.00000 |  600.00000 |  600.00000 |    0.1545 |       92.7000 |  600.00000
2014-07-28 00:00:00 |  593.80101 |  599.99999 |  574.57864 |  591.90124 |    4.0927 |     2408.1500 |  588.40002
2014-07-29 00:00:00 |  586.50000 |  597.66468 |  575.07110 |  583.20902 |    2.6783 |     1569.8400 |  586.13999
2014-07-30 00:00:00 |  577.44182 |  588.98043 |  566.75121 |  566.75121 |   11.6691 |     6730.6100 |  576.78998
2014-07-31 00:00:00 |  573.13807 |  591.94920 |  567.62816 |  590.16680 |   33.0472 |    18998.1800 |  574.87984
2014-08-01 00:00:00 |  590.09699 |  602.36146 |  584.77374 |  596.40000 |    3.0458 |     1807.7000 |  593.49998
2014-08-02 00:00:00 |  596.40000 |  601.18073 |  590.48670 |  590.48670 |    2.5720 |     1525.8900 |  593.26001
2014-08-03 00:00:00 |  594.80131 |  594.80136 |  578.85629 |  578.85629 |    1.7850 |     1058.2200 |  592.82998
2014-08-04 00:00:00 |  579.32951 |  596.24580 |  579.32951 |  596.24532 |    4.1103 |     2427.6300 |  590.62000
2014-08-05 00:00:00 |  584.57433 |  598.03405 |  579.00019 |  579.00019 |    9.0423 |     5380.3700 |  595.02004
2014-08-06 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-08-07 00:00:00 |  584.26767 |  593.00001 |  577.23864 |  580.58354 |   16.8103 |     9858.0500 |  586.43001
2014-08-08 00:00:00 |  589.74092 |  590.00000 |  583.91906 |  590.00000 |    0.4273 |      251.9300 |  589.63000
2014-08-09 00:00:00 |  583.93908 |  590.00000 |  578.13503 |  590.00000 |    7.8041 |     4552.3400 |  583.33005
2014-08-10 00:00:00 |  590.00000 |  595.35548 |  583.24163 |  583.24163 |    1.6587 |      976.3000 |  588.59000
2014-08-11 00:00:00 |  589.61366 |  595.36446 |  572.76593 |  572.76593 |    0.4779 |      280.2400 |  586.38000
2014-08-12 00:00:00 |  572.76593 |  579.99771 |  566.99001 |  579.99771 |    3.8191 |     2179.8000 |  570.75999
2014-08-13 00:00:00 |  571.70103 |  571.70103 |  531.63618 |  535.08056 |    4.3492 |     2443.4100 |  561.80999
2014-08-14 00:00:00 |  535.00001 |  553.83410 |  501.00000 |  523.75872 |   31.8285 |    16362.7000 |  514.08991
2014-08-15 00:00:00 |  525.00000 |  530.00000 |  501.00000 |  529.99999 |   23.9574 |    12475.5900 |  520.73988
2014-08-16 00:00:00 |  501.10000 |  529.85000 |  500.00000 |  503.52000 |   11.0108 |     5544.1600 |  503.52002
2014-08-17 00:00:00 |  514.00000 |  539.99462 |  500.00000 |  500.00000 |    2.6513 |     1349.4400 |  508.97001
2014-08-18 00:00:00 |  500.00001 |  505.00000 |  455.00000 |  455.00000 |   28.5494 |    13719.1500 |  480.53997
2014-08-19 00:00:00 |  479.99799 |  500.50000 |  460.30000 |  474.02001 |   77.7567 |    37096.8800 |  477.08945
2014-08-20 00:00:00 |  495.00000 |  530.00000 |  477.00000 |  530.00000 |   13.5304 |     6759.9300 |  499.61001
2014-08-21 00:00:00 |  530.00000 |  530.00000 |  500.00642 |  505.00000 |    4.6214 |     2349.0500 |  508.30001
2014-08-22 00:00:00 |  529.96506 |  529.96506 |  482.21557 |  529.95385 |    9.6205 |     5098.3900 |  529.95001
2014-08-23 00:00:00 |  529.95437 |  529.95437 |  482.27458 |  524.99999 |    0.5639 |      291.2900 |  516.57000
2014-08-24 00:00:00 |  524.87999 |  524.87999 |  524.87999 |  524.87999 |    0.7000 |      367.4200 |  524.87999
2014-08-25 00:00:00 |  500.00000 |  524.87998 |  490.10042 |  516.11742 |   26.8598 |    13340.9900 |  496.68999
2014-08-26 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-08-27 00:00:00 |  524.85421 |  524.85421 |  524.85358 |  524.85358 |    1.3121 |      688.6600 |  524.85390
2014-08-28 00:00:00 |  495.08275 |  495.08275 |  495.08275 |  495.08275 |    0.0238 |       11.7900 |  495.08275
2014-08-29 00:00:00 |  524.78733 |  524.87551 |  524.78733 |  524.87543 |    0.5178 |      271.7600 |  524.82000
2014-08-30 00:00:00 |  495.25973 |  524.76998 |  495.25973 |  524.26603 |    0.4584 |      228.6300 |  498.76000
2014-08-31 00:00:00 |  495.26149 |  509.98296 |  490.50000 |  509.98296 |    5.6120 |     2789.6900 |  497.09002
2014-09-01 00:00:00 |  490.01000 |  490.01000 |  490.01000 |  490.01000 |    0.0995 |       48.7700 |  490.01000
2014-09-02 00:00:00 |  524.76939 |  524.76939 |  524.76939 |  524.76939 |    0.0001 |        0.0316 |  524.76939
2014-09-03 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-09-04 00:00:00 |  475.00156 |  475.00651 |  475.00081 |  475.00651 |    3.4101 |     1619.7900 |  475.00291
2014-09-05 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-09-06 00:00:00 |  524.77000 |  524.77000 |  524.77000 |  524.77000 |    0.1769 |       92.8100 |  524.77000
2014-09-07 00:00:00 |  500.00000 |  500.00000 |  480.00001 |  480.00001 |    1.2400 |      605.2300 |  488.08000
2014-09-08 00:00:00 |  524.77000 |  524.77000 |  465.00143 |  488.76711 |   41.1407 |    19631.5000 |  477.18006
2014-09-09 00:00:00 |  465.00415 |  475.00000 |  465.00415 |  475.00000 |    0.5077 |      236.8800 |  466.53000
2014-09-10 00:00:00 |  475.00001 |  475.00001 |  475.00001 |  475.00001 |    0.0200 |        9.5000 |  475.00001
2014-09-11 00:00:00 |  475.00013 |  475.00013 |  475.00000 |  475.00000 |    1.0108 |      480.1200 |  475.00000
2014-09-12 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-09-13 00:00:00 |  474.76999 |  474.77000 |  474.76999 |  474.77000 |    0.1492 |       70.8200 |  474.77000
2014-09-14 00:00:00 |  490.00000 |  490.00000 |  490.00000 |  490.00000 |    0.2120 |      103.8900 |  490.00000
2014-09-15 00:00:00 |  475.00001 |  475.00001 |  465.00781 |  465.00781 |    3.0792 |     1442.6500 |  468.50999
2014-09-16 00:00:00 |  499.98933 |  527.99987 |  465.00000 |  465.00001 |    2.7632 |     1325.2400 |  479.60002
2014-09-17 00:00:00 |  465.00001 |  465.00001 |  445.00001 |  445.00001 |    5.1400 |     2361.6600 |  459.47000
2014-09-18 00:00:00 |  455.99999 |  503.18147 |  400.00000 |  503.18147 |   18.1221 |     7668.5500 |  423.16009
2014-09-19 00:00:00 |  400.00000 |  400.00000 |  375.93621 |  375.93621 |    1.5000 |      596.6800 |  397.78000
2014-09-20 00:00:00 |  466.66600 |  466.66600 |  385.00001 |  385.00001 |    0.1559 |       62.2100 |  399.00000
2014-09-21 00:00:00 |  450.00000 |  450.00000 |  385.01001 |  385.01001 |    1.2000 |      483.5000 |  402.92000
2014-09-22 00:00:00 |  424.99784 |  425.00000 |  295.00000 |  404.82901 |   24.1772 |     8288.4200 |  342.81980
2014-09-23 00:00:00 |  425.00000 |  452.99999 |  420.01001 |  420.01001 |    7.7028 |     3357.9400 |  435.94005
2014-09-24 00:00:00 |  420.02001 |  449.18000 |  412.33637 |  433.15178 |    3.2870 |     1380.5500 |  419.99998
2014-09-25 00:00:00 |  413.00001 |  415.00000 |  397.00000 |  397.00000 |    4.5111 |     1856.8100 |  411.61001
2014-09-26 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-09-27 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-09-28 00:00:00 |  446.02134 |  449.99795 |  387.62584 |  390.00000 |   10.7793 |     4543.2400 |  421.47998
2014-09-29 00:00:00 |  393.99982 |  393.99982 |  370.00545 |  370.94491 |    0.7156 |      277.8500 |  388.29999
2014-09-30 00:00:00 |  370.11670 |  393.21657 |  370.11670 |  380.02001 |    6.6792 |     2591.8000 |  388.03999
2014-10-01 00:00:00 |  390.00000 |  390.00000 |  390.00000 |  390.00000 |    2.0000 |      780.0000 |  390.00000
2014-10-02 00:00:00 |  380.05005 |  380.05005 |  370.10001 |  370.11002 |    0.2750 |      102.4600 |  372.59000
2014-10-03 00:00:00 |  389.51342 |  389.97999 |  355.00000 |  355.00000 |   20.2701 |     7557.1000 |  372.82001
2014-10-04 00:00:00 |  359.97997 |  369.62890 |  322.11186 |  322.11186 |   38.1093 |    12816.9000 |  336.31992
2014-10-05 00:00:00 |  315.15148 |  330.00000 |  273.32564 |  330.00000 |   18.7213 |     5862.3800 |  313.14008
2014-10-06 00:00:00 |  320.00001 |  349.84513 |  300.00000 |  349.84513 |   53.4058 |    16835.6000 |  315.23928
2014-10-07 00:00:00 |  315.06119 |  341.70602 |  315.06119 |  341.70602 |    0.4210 |      141.4800 |  336.05000
2014-10-08 00:00:00 |  348.95949 |  370.00000 |  348.95949 |  370.00000 |    9.8996 |     3484.9600 |  352.02999
2014-10-09 00:00:00 |  335.46848 |  399.99600 |  335.16179 |  370.19002 |   28.1153 |    10348.0900 |  368.05964
2014-10-10 00:00:00 |  366.99999 |  378.98999 |  355.59170 |  355.59170 |    7.7778 |     2867.6600 |  368.69995
2014-10-11 00:00:00 |  378.82957 |  378.99999 |  357.17516 |  357.17874 |    0.4618 |      169.7500 |  367.62000
2014-10-12 00:00:00 |  359.53202 |  379.97000 |  352.83413 |  379.97000 |   16.6455 |     6280.5200 |  377.30980
2014-10-13 00:00:00 |  370.10392 |  400.00000 |  370.10021 |  400.00000 |   20.8328 |     8148.9500 |  391.16015
2014-10-14 00:00:00 |  400.00000 |  418.98998 |  395.27823 |  411.25545 |   29.7295 |    12144.5000 |  408.49996
2014-10-15 00:00:00 |  395.04332 |  400.30913 |  385.47712 |  400.30913 |   11.2284 |     4432.2000 |  394.72996
2014-10-16 00:00:00 |  398.38752 |  398.38752 |  374.61003 |  389.14365 |   16.0841 |     6149.6000 |  382.34017
2014-10-17 00:00:00 |  385.85760 |  385.85760 |  376.73067 |  381.01050 |    0.0521 |       19.9400 |  382.36000
2014-10-18 00:00:00 |  371.00373 |  395.79193 |  371.00373 |  395.79193 |    0.9598 |      367.5500 |  382.96000
2014-10-19 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-10-20 00:00:00 |  391.24176 |  391.24176 |  391.24176 |  391.24176 |    0.0500 |       19.5600 |  391.24176
2014-10-21 00:00:00 |  390.57523 |  391.58111 |  371.00001 |  391.58111 |   10.2353 |     3882.1600 |  379.28987
2014-10-22 00:00:00 |  391.58111 |  393.49234 |  371.37843 |  388.70532 |    2.3482 |      916.6200 |  390.34999
2014-10-23 00:00:00 |  374.00000 |  374.00000 |  365.00000 |  368.63955 |   11.9527 |     4403.6100 |  368.42009
2014-10-24 00:00:00 |  368.36564 |  373.69072 |  355.00000 |  373.34819 |    7.6027 |     2790.6400 |  367.06006
2014-10-25 00:00:00 |  363.00001 |  363.00001 |  355.00000 |  359.51172 |    7.8131 |     2795.3000 |  357.77007
2014-10-26 00:00:00 |  360.00000 |  384.71905 |  360.00000 |  362.50000 |    6.1210 |     2229.5700 |  364.25002
2014-10-27 00:00:00 |  368.15412 |  368.15412 |  364.30000 |  364.30000 |    0.0433 |       15.7700 |  364.60000
2014-10-28 00:00:00 |  352.01024 |  365.12521 |  352.01024 |  365.12521 |    0.5898 |      211.7500 |  359.04000
2014-10-29 00:00:00 |  350.00001 |  350.00001 |  335.00987 |  335.06565 |    8.8732 |     3050.0000 |  343.73008
2014-10-30 00:00:00 |  335.00167 |  350.00000 |  335.00000 |  346.02084 |    7.5603 |     2554.4100 |  337.87001
2014-10-31 00:00:00 |  344.29000 |  347.95000 |  344.29000 |  347.95000 |    0.0356 |       12.3300 |  346.51000
2014-11-01 00:00:00 |  340.09209 |  340.15346 |  320.00001 |  320.00001 |    5.6637 |     1856.3200 |  327.76006
2014-11-02 00:00:00 |  320.00001 |  325.18843 |  320.00001 |  323.93959 |    0.1154 |       37.3800 |  323.90000
2014-11-03 00:00:00 |  325.18843 |  325.18843 |  324.99998 |  325.00000 |    4.9686 |     1614.8000 |  324.99998
2014-11-04 00:00:00 |  325.00000 |  330.00000 |  325.00000 |  325.00000 |   16.8686 |     5504.3800 |  326.30993
2014-11-05 00:00:00 |  329.99670 |  348.20467 |  328.20467 |  328.20467 |    9.7300 |     3229.9800 |  331.96000
2014-11-06 00:00:00 |  349.17490 |  349.17490 |  348.00000 |  348.00000 |    0.0401 |       13.9800 |  348.79000
2014-11-07 00:00:00 |  333.00000 |  348.00000 |  333.00000 |  347.07869 |    6.6029 |     2225.9200 |  337.11006
2014-11-08 00:00:00 |  341.08607 |  349.99681 |  330.16235 |  349.99681 |    4.8100 |     1655.5100 |  344.18000
2014-11-09 00:00:00 |  347.67065 |  350.00000 |  338.66092 |  350.00000 |   19.3563 |     6726.4900 |  347.50979
2014-11-10 00:00:00 |  350.04915 |  370.00000 |  350.04915 |  355.00000 |    3.5688 |     1260.8000 |  353.27999
2014-11-11 00:00:00 |  367.00000 |  372.63182 |  360.51753 |  371.69669 |    5.4226 |     1991.3800 |  367.24004
2014-11-12 00:00:00 |  383.33812 |  430.35988 |  379.99000 |  423.48202 |  219.4601 |    88844.0400 |  404.83005
2014-11-13 00:00:00 |  423.28208 |  450.00000 |  380.00000 |  415.00001 |   65.8843 |    27127.8900 |  411.75068
2014-11-14 00:00:00 |  415.00000 |  417.77095 |  395.00000 |  395.00000 |   23.1634 |     9488.2100 |  409.62019
2014-11-15 00:00:00 |  385.78423 |  385.78423 |  378.97188 |  379.99000 |   10.6787 |     4048.0700 |  379.07996
2014-11-16 00:00:00 |  394.99999 |  394.99999 |  379.55697 |  380.00000 |    1.5602 |      593.3100 |  380.29000
2014-11-17 00:00:00 |  394.99900 |  414.26253 |  376.00260 |  400.00000 |   25.2709 |    10229.1700 |  404.78006
2014-11-18 00:00:00 |  390.00000 |  395.00000 |  370.39134 |  375.02445 |   13.2277 |     5142.2800 |  388.74992
2014-11-19 00:00:00 |  392.95752 |  392.95752 |  375.33574 |  389.99799 |    0.9256 |      359.2700 |  388.13999
2014-11-20 00:00:00 |  389.99797 |  389.99797 |  354.32911 |  354.38194 |   67.0687 |    24559.8900 |  366.18977
2014-11-21 00:00:00 |  350.40522 |  360.00000 |  342.65995 |  360.00000 |    1.6420 |      587.0600 |  357.53001
2014-11-22 00:00:00 |  360.00000 |  369.99999 |  360.00000 |  369.99999 |    4.0500 |     1459.4600 |  360.36000
2014-11-23 00:00:00 |  360.00000 |  370.00000 |  360.00000 |  370.00000 |    4.7640 |     1747.9000 |  366.90005
2014-11-24 00:00:00 |  370.00000 |  385.00001 |  370.00000 |  372.00001 |   11.2407 |     4219.6600 |  375.39002
2014-11-25 00:00:00 |  389.99000 |  390.00000 |  376.00000 |  376.00000 |   10.1325 |     3932.9200 |  388.15006
2014-11-26 00:00:00 |  372.00000 |  389.94381 |  366.42120 |  372.87268 |   19.2376 |     7396.4800 |  384.47988
2014-11-27 00:00:00 |  385.68775 |  385.68775 |  365.01441 |  376.90071 |    2.3819 |      895.2500 |  375.86001
2014-11-28 00:00:00 |  380.00000 |  387.00000 |  360.52323 |  387.00000 |   23.2733 |     8810.1100 |  378.55020
2014-11-29 00:00:00 |  386.99900 |  387.00000 |  379.08519 |  379.08519 |    4.1989 |     1617.1200 |  385.12999
2014-11-30 00:00:00 |  386.31957 |  386.31957 |  386.31957 |  386.31957 |    0.0016 |        0.6201 |  386.31957
2014-12-01 00:00:00 |  385.35387 |  386.74400 |  370.13181 |  374.02594 |    4.1762 |     1562.3300 |  374.09996
2014-12-02 00:00:00 |  380.00000 |  386.15427 |  372.90994 |  375.09710 |    4.6682 |     1761.4800 |  377.33998
2014-12-03 00:00:00 |  375.29089 |  384.88368 |  371.45606 |  380.00000 |   22.6287 |     8517.8900 |  376.41992
2014-12-04 00:00:00 |  380.00000 |  380.00000 |  364.71891 |  379.74829 |    3.7630 |     1394.6100 |  370.61003
2014-12-05 00:00:00 |  379.74826 |  380.00000 |  375.18588 |  375.18589 |    4.6828 |     1768.2800 |  377.61003
2014-12-06 00:00:00 |  375.18588 |  394.59000 |  367.00002 |  374.00000 |   34.1685 |    13120.0000 |  383.97986
2014-12-07 00:00:00 |  374.00000 |  389.97692 |  370.43133 |  373.07000 |    0.3818 |      142.5500 |  373.36000
2014-12-08 00:00:00 |  374.56000 |  376.05999 |  360.29399 |  375.99888 |    4.5885 |     1699.3000 |  370.33998
2014-12-09 00:00:00 |  362.58000 |  375.91714 |  342.46027 |  345.48514 |    6.5801 |     2310.0000 |  351.06000
2014-12-10 00:00:00 |  346.87000 |  357.50000 |  345.55613 |  345.55613 |    0.1607 |       56.7700 |  353.24000
2014-12-11 00:00:00 |  345.49754 |  372.12219 |  342.50162 |  372.12219 |    0.7364 |      261.5700 |  355.20999
2014-12-12 00:00:00 |  359.99999 |  360.00000 |  346.77149 |  360.00000 |    0.9118 |      326.8200 |  358.45000
2014-12-13 00:00:00 |  359.99921 |  359.99921 |  350.00000 |  352.00000 |   33.1542 |    11610.6000 |  350.20039
2014-12-14 00:00:00 |  351.39000 |  358.97728 |  350.00000 |  350.00000 |    0.6043 |      213.1400 |  352.72001
2014-12-15 00:00:00 |  350.00002 |  358.98149 |  342.03580 |  342.03580 |   22.7822 |     7914.1000 |  347.38015
2014-12-16 00:00:00 |  358.91536 |  358.91536 |  330.09000 |  330.09000 |    4.4456 |     1519.8100 |  341.86994
2014-12-17 00:00:00 |  330.01751 |  355.32632 |  315.02003 |  329.99159 |   30.1063 |     9766.4600 |  324.39965
2014-12-18 00:00:00 |  332.16906 |  365.00000 |  310.00000 |  311.00761 |   25.9580 |     8871.4000 |  341.75985
2014-12-19 00:00:00 |  320.00000 |  368.11872 |  310.03348 |  349.98430 |    2.9655 |      994.2900 |  335.28996
2014-12-20 00:00:00 |  348.99232 |  348.99232 |  330.99999 |  330.99999 |    3.5383 |     1204.8400 |  340.50998
2014-12-21 00:00:00 |  330.99995 |  334.64022 |  319.67298 |  325.01000 |   38.7021 |    12760.8800 |  329.72025
2014-12-22 00:00:00 |  325.26494 |  327.06197 |  325.26494 |  327.06197 |    0.5807 |      189.0600 |  325.59000
2014-12-23 00:00:00 |  342.07621 |  342.07621 |  329.91612 |  338.74738 |    0.5716 |      191.8300 |  335.58000
2014-12-24 00:00:00 |  338.55338 |  338.55338 |  320.38037 |  320.38037 |    4.1077 |     1354.4300 |  329.72997
2014-12-25 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2014-12-26 00:00:00 |  320.47921 |  320.47921 |  320.47921 |  320.47921 |    0.0100 |        3.2000 |  320.47921
2014-12-27 00:00:00 |  320.04136 |  320.04136 |  313.37433 |  319.00000 |    3.7789 |     1203.8300 |  318.56999
2014-12-28 00:00:00 |  319.00000 |  320.04136 |  313.01017 |  313.01017 |    1.8700 |      596.5300 |  319.00000
2014-12-29 00:00:00 |  321.00000 |  325.00000 |  313.99999 |  314.76001 |   29.9679 |     9563.6500 |  319.12980
2014-12-30 00:00:00 |  338.95292 |  338.95292 |  313.00000 |  313.00000 |    4.5536 |     1428.5900 |  313.73005
2014-12-31 00:00:00 |  319.13460 |  319.13780 |  315.46334 |  319.13780 |    9.6052 |     3065.0100 |  319.09985
2015-01-01 00:00:00 |  314.02868 |  324.99787 |  314.02868 |  324.99703 |    0.4350 |      138.8000 |  319.06999
2015-01-02 00:00:00 |  313.17849 |  320.00000 |  313.17849 |  315.30403 |    8.9152 |     2826.3900 |  317.02987
2015-01-03 00:00:00 |  315.30010 |  319.93380 |  281.50556 |  281.50556 |   55.7013 |    16731.5800 |  300.38025
2015-01-04 00:00:00 |  287.53380 |  297.47622 |  265.86907 |  265.86907 |   22.2723 |     6325.5500 |  284.01018
2015-01-05 00:00:00 |  269.25518 |  280.00000 |  252.31554 |  274.47008 |   67.2592 |    18262.2000 |  271.51980
2015-01-06 00:00:00 |  260.00001 |  293.66025 |  260.00001 |  281.15113 |    3.1411 |      864.4700 |  275.21001
2015-01-07 00:00:00 |  269.00001 |  299.99973 |  269.00001 |  299.99973 |    7.7075 |     2268.1500 |  294.27993
2015-01-08 00:00:00 |  290.00001 |  290.00001 |  283.52532 |  283.52532 |    8.3364 |     2416.8900 |  289.91990
2015-01-09 00:00:00 |  290.00000 |  299.98516 |  282.99689 |  299.98516 |    8.3710 |     2474.2100 |  295.57003
2015-01-10 00:00:00 |  288.00000 |  296.00000 |  274.72750 |  277.78000 |   49.0116 |    13817.8600 |  281.93028
2015-01-11 00:00:00 |  269.13069 |  269.15244 |  265.00000 |  265.00000 |    6.8808 |     1829.1200 |  265.83002
2015-01-12 00:00:00 |  267.00000 |  292.00000 |  263.02003 |  265.05737 |   53.9106 |    15094.9600 |  280.00011
2015-01-13 00:00:00 |  268.00000 |  268.00000 |  215.09010 |  216.00001 |  200.7095 |    46560.5200 |  231.97960
2015-01-14 00:00:00 |  218.01000 |  230.99190 |  175.00000 |  175.00000 |  221.6687 |    45326.4900 |  204.47856
2015-01-15 00:00:00 |  175.00000 |  236.46589 |  175.00000 |  218.99940 |  116.5706 |    24252.5400 |  208.05031
2015-01-16 00:00:00 |  209.03003 |  219.00000 |  195.20001 |  213.36243 |   44.7119 |     9315.7500 |  208.35042
2015-01-17 00:00:00 |  198.00000 |  202.17250 |  196.00000 |  200.00000 |    9.2162 |     1839.8200 |  199.62982
2015-01-18 00:00:00 |  200.00000 |  220.00000 |  199.49585 |  219.97540 |   31.1161 |     6616.8300 |  212.64944
2015-01-19 00:00:00 |  206.13015 |  213.00000 |  206.00000 |  211.01000 |    7.5395 |     1569.9400 |  208.22998
2015-01-20 00:00:00 |  211.00000 |  219.84384 |  208.39500 |  219.81882 |    5.2158 |     1142.4600 |  219.03990
2015-01-21 00:00:00 |  206.10107 |  225.90836 |  206.10106 |  224.48500 |   47.3515 |    10254.9300 |  216.57033
2015-01-22 00:00:00 |  225.01001 |  241.01995 |  225.01001 |  228.02561 |   26.4710 |     6322.0700 |  238.83011
2015-01-23 00:00:00 |  228.34320 |  231.23647 |  222.67610 |  228.04286 |   10.1778 |     2322.8800 |  228.22990
2015-01-24 00:00:00 |  228.02262 |  251.36381 |  228.02262 |  248.32250 |  114.1759 |    27791.8700 |  243.41276
2015-01-25 00:00:00 |  250.84099 |  257.06000 |  241.28478 |  257.06000 |   41.2370 |    10173.5500 |  246.70949
2015-01-26 00:00:00 |  258.00000 |  307.04500 |  250.03923 |  270.00000 |   86.6635 |    24391.5400 |  281.45108
2015-01-27 00:00:00 |  248.07348 |  269.10297 |  205.00002 |  250.84686 |   59.4413 |    13901.5600 |  233.87033
2015-01-28 00:00:00 |  248.39845 |  279.99998 |  225.01593 |  247.99527 |   66.6050 |    18159.2800 |  272.64123
2015-01-29 00:00:00 |  245.00000 |  245.00000 |  222.27741 |  231.82976 |   36.1896 |     8473.4300 |  234.13994
2015-01-30 00:00:00 |  235.01000 |  239.36069 |  220.00103 |  220.00103 |   55.1858 |    12542.5800 |  227.27899
2015-01-31 00:00:00 |  229.98215 |  239.98083 |  216.68998 |  216.68998 |   13.3857 |     3082.9900 |  230.31975
2015-02-01 00:00:00 |  216.14762 |  239.98261 |  210.00635 |  239.98261 |    5.1048 |     1130.0600 |  221.37011
2015-02-02 00:00:00 |  239.96153 |  239.96153 |  223.93990 |  228.00000 |    5.2340 |     1195.9800 |  228.50009
2015-02-03 00:00:00 |  240.00000 |  246.93235 |  231.95995 |  235.45066 |   18.4687 |     4434.3400 |  240.09990
2015-02-04 00:00:00 |  228.00000 |  228.89529 |  221.85024 |  228.89529 |   15.1708 |     3407.9700 |  224.64005
2015-02-05 00:00:00 |  222.00000 |  222.53259 |  215.25000 |  217.00000 |   17.3363 |     3788.3200 |  218.51971
2015-02-06 00:00:00 |  217.00000 |  225.00000 |  215.00000 |  221.91560 |   12.3963 |     2695.8200 |  217.46979
2015-02-07 00:00:00 |  218.44062 |  231.57664 |  218.44062 |  229.65995 |    1.8088 |      398.4700 |  220.29999
2015-02-08 00:00:00 |  229.00000 |  229.23140 |  218.80695 |  229.23140 |   14.2509 |     3173.5300 |  222.69006
2015-02-09 00:00:00 |  218.44851 |  228.95643 |  215.00000 |  221.20000 |   16.7589 |     3664.6700 |  218.66992
2015-02-10 00:00:00 |  219.01000 |  221.91500 |  215.00001 |  215.01000 |    3.2900 |      708.3000 |  215.29000
2015-02-11 00:00:00 |  215.01015 |  215.01015 |  205.00000 |  207.20000 |    5.6283 |     1197.3000 |  212.72995
2015-02-12 00:00:00 |  219.30000 |  223.99999 |  219.30000 |  223.99999 |    2.5190 |      563.1300 |  223.54999
2015-02-13 00:00:00 |  223.99999 |  240.00000 |  207.00000 |  232.80282 |   58.7942 |    13679.1300 |  232.66107
2015-02-14 00:00:00 |  233.00000 |  250.00000 |  228.00000 |  250.00000 |   44.0098 |    10620.8900 |  241.32997
2015-02-15 00:00:00 |  234.70965 |  264.79663 |  228.00000 |  235.27280 |   48.6692 |    11735.6000 |  241.12984
2015-02-16 00:00:00 |  230.90000 |  250.65756 |  227.66740 |  250.65756 |   27.0510 |     6433.8200 |  237.84012
2015-02-17 00:00:00 |  232.41754 |  249.98294 |  230.29618 |  249.98294 |    7.4159 |     1734.6600 |  233.90987
2015-02-18 00:00:00 |  239.04557 |  239.76000 |  230.30013 |  236.00001 |   14.9419 |     3520.7700 |  235.63012
2015-02-19 00:00:00 |  237.90000 |  244.05500 |  237.90000 |  240.10000 |    6.1736 |     1485.3100 |  240.59009
2015-02-20 00:00:00 |  242.11099 |  248.50000 |  240.09028 |  240.09028 |   40.4265 |     9878.9900 |  244.36941
2015-02-21 00:00:00 |  240.12031 |  240.12031 |  240.12031 |  240.12031 |    0.0377 |        9.0600 |  240.12031
2015-02-22 00:00:00 |  247.43614 |  247.43614 |  235.00000 |  235.00000 |   21.3965 |     5113.3200 |  238.97968
2015-02-23 00:00:00 |  235.11000 |  239.90000 |  234.08001 |  236.12010 |   28.0493 |     6600.2700 |  235.30991
2015-02-24 00:00:00 |  237.96427 |  238.00000 |  237.94427 |  238.00000 |    0.8800 |      209.4000 |  237.96000
2015-02-25 00:00:00 |  240.18300 |  240.18300 |  237.01552 |  237.01552 |    6.4785 |     1538.0700 |  237.40996
2015-02-26 00:00:00 |  237.05652 |  239.63507 |  235.00000 |  239.63507 |   22.7135 |     5368.5700 |  236.36034
2015-02-27 00:00:00 |  239.60403 |  259.41692 |  237.99750 |  247.05224 |  122.7695 |    30551.1700 |  248.84977
2015-02-28 00:00:00 |  247.05039 |  255.74888 |  244.00001 |  250.11000 |   45.0255 |    11261.2800 |  250.10918
2015-03-01 00:00:00 |  250.11000 |  261.49780 |  240.00576 |  249.89344 |   22.8867 |     5749.5800 |  251.21970
2015-03-02 00:00:00 |  254.90181 |  279.99798 |  250.06853 |  271.36702 |   53.6837 |    14561.2000 |  271.24073
2015-03-03 00:00:00 |  278.00000 |  280.09470 |  264.68794 |  276.45248 |   24.9288 |     6845.9400 |  274.61989
2015-03-04 00:00:00 |  276.52394 |  285.73048 |  267.32000 |  274.79073 |   38.2259 |    10425.3400 |  272.72943
2015-03-05 00:00:00 |  272.32736 |  278.60804 |  265.17001 |  272.19753 |   14.7344 |     3999.3500 |  271.43024
2015-03-06 00:00:00 |  269.65122 |  275.46190 |  260.00005 |  260.00005 |   10.6892 |     2894.7400 |  270.80997
2015-03-07 00:00:00 |  270.00000 |  270.00000 |  269.89856 |  269.93423 |    0.1874 |       50.5900 |  269.99000
2015-03-08 00:00:00 |  279.98011 |  279.99575 |  270.07622 |  270.07622 |    3.7580 |     1051.7800 |  279.87997
2015-03-09 00:00:00 |  270.12774 |  297.50744 |  270.12774 |  296.99983 |   18.7782 |     5369.6300 |  285.94988
2015-03-10 00:00:00 |  287.20910 |  299.99900 |  287.20910 |  291.00000 |   29.2699 |     8547.4000 |  292.01999
2015-03-11 00:00:00 |  291.00000 |  299.93926 |  289.00000 |  295.69750 |   36.9679 |    10865.9600 |  293.92973
2015-03-12 00:00:00 |  296.93748 |  296.93748 |  289.36710 |  290.27606 |    8.1778 |     2385.2300 |  291.66994
2015-03-13 00:00:00 |  290.03538 |  293.00000 |  272.00000 |  286.99089 |   78.4611 |    22210.0200 |  283.07032
2015-03-14 00:00:00 |  277.53005 |  288.62895 |  272.63893 |  282.32767 |   54.2448 |    15312.1700 |  282.27900
2015-03-15 00:00:00 |  287.25000 |  288.00000 |  281.51071 |  288.00000 |    0.1455 |       41.7200 |  286.81000
2015-03-16 00:00:00 |  288.00000 |  294.44402 |  287.99999 |  294.44197 |   32.9859 |     9577.4400 |  290.34953
2015-03-17 00:00:00 |  293.99543 |  294.96033 |  284.00000 |  288.19920 |   17.9130 |     5141.2000 |  287.01018
2015-03-18 00:00:00 |  283.37061 |  283.37065 |  250.00002 |  257.47999 |   37.6626 |     9971.2000 |  264.75038
2015-03-19 00:00:00 |  253.44920 |  280.86996 |  253.44920 |  255.00001 |    6.2632 |     1616.7200 |  258.13008
2015-03-20 00:00:00 |  270.00000 |  272.48632 |  256.03388 |  272.48632 |    1.2143 |      321.5700 |  264.81002
2015-03-21 00:00:00 |  261.67457 |  261.67457 |  259.68252 |  259.68252 |    0.1197 |       31.2500 |  261.03000
2015-03-22 00:00:00 |  258.05980 |  271.34000 |  258.05980 |  271.34000 |   18.1790 |     4857.4400 |  267.19994
2015-03-23 00:00:00 |  271.99899 |  271.99901 |  263.00001 |  266.57785 |    9.0833 |     2419.6200 |  266.38011
2015-03-24 00:00:00 |  263.71189 |  263.73404 |  245.00001 |  247.00000 |   28.8238 |     7415.5000 |  257.27042
2015-03-25 00:00:00 |  247.04008 |  250.99964 |  237.68500 |  250.97809 |    9.8719 |     2421.5700 |  245.30008
2015-03-26 00:00:00 |  250.50000 |  268.99998 |  250.04807 |  251.89850 |   14.1167 |     3633.6400 |  257.39982
2015-03-27 00:00:00 |  248.57992 |  252.00000 |  242.87629 |  252.00000 |    0.6849 |      169.9300 |  248.12001
2015-03-28 00:00:00 |  247.80743 |  255.69955 |  247.80743 |  252.50000 |    2.1235 |      534.4000 |  251.66003
2015-03-29 00:00:00 |  250.99973 |  250.99973 |  240.43751 |  243.58836 |    4.3817 |     1063.9200 |  242.81003
2015-03-30 00:00:00 |  246.02468 |  268.99959 |  240.18791 |  268.99959 |    4.6479 |     1151.2000 |  247.67996
2015-03-31 00:00:00 |  249.93732 |  259.99004 |  244.42198 |  244.42198 |    1.0260 |      251.1900 |  244.81998
2015-04-01 00:00:00 |  248.79996 |  249.24224 |  241.05751 |  242.97551 |   17.8127 |     4364.6600 |  245.03020
2015-04-02 00:00:00 |  247.59000 |  255.93000 |  240.00000 |  253.00000 |   19.6477 |     4918.4000 |  250.32982
2015-04-03 00:00:00 |  251.19687 |  256.00000 |  249.37241 |  252.89904 |    3.1143 |      792.3600 |  254.43005
2015-04-04 00:00:00 |  255.00000 |  255.00000 |  249.52004 |  249.55506 |    9.1607 |     2293.2100 |  250.33003
2015-04-05 00:00:00 |  253.75267 |  259.99476 |  253.75267 |  259.99476 |    1.4511 |      369.9800 |  254.96001
2015-04-06 00:00:00 |  261.00000 |  262.42450 |  253.01101 |  254.41999 |   12.0294 |     3082.1700 |  256.21997
2015-04-07 00:00:00 |  253.05602 |  256.87938 |  246.51001 |  248.84735 |   25.8112 |     6563.5400 |  254.29012
2015-04-08 00:00:00 |  248.84735 |  258.23933 |  244.38750 |  249.45692 |   13.7482 |     3395.9300 |  247.00990
2015-04-09 00:00:00 |  245.50000 |  249.44738 |  239.96250 |  249.26784 |    7.5512 |     1834.8000 |  242.98004
2015-04-10 00:00:00 |  241.00000 |  245.85000 |  232.84648 |  242.49256 |   37.7574 |     9104.0400 |  241.11959
2015-04-11 00:00:00 |  242.49240 |  242.49240 |  230.75821 |  232.58320 |   23.5239 |     5563.4000 |  236.50038
2015-04-12 00:00:00 |  234.04946 |  239.99999 |  234.04946 |  239.99978 |   18.9431 |     4515.2900 |  238.36025
2015-04-13 00:00:00 |  239.99972 |  239.99999 |  223.54200 |  227.93527 |   21.3214 |     4907.5400 |  230.17013
2015-04-14 00:00:00 |  227.93527 |  231.84673 |  216.50029 |  221.97962 |   41.2668 |     9304.8200 |  225.47942
2015-04-15 00:00:00 |  221.88900 |  224.00001 |  219.66098 |  220.10885 |   12.4789 |     2765.3300 |  221.59994
2015-04-16 00:00:00 |  227.85518 |  234.70359 |  223.36631 |  233.59987 |    9.1123 |     2068.4100 |  226.99009
2015-04-17 00:00:00 |  229.00000 |  230.52451 |  223.00591 |  223.00599 |    2.3119 |      529.3900 |  228.98002
2015-04-18 00:00:00 |  227.49000 |  227.49000 |  222.00072 |  222.02479 |    4.9067 |     1093.1600 |  222.78993
2015-04-19 00:00:00 |  222.87381 |  228.99999 |  222.87381 |  226.78856 |   10.2807 |     2327.7500 |  226.42003
2015-04-20 00:00:00 |  226.43521 |  227.99985 |  223.26212 |  224.38750 |   40.2326 |     9079.3200 |  225.67047
2015-04-21 00:00:00 |  224.32299 |  235.23058 |  224.04750 |  234.55422 |   92.6105 |    21141.1500 |  228.28021
2015-04-22 00:00:00 |  234.64001 |  238.89186 |  232.09250 |  233.27000 |   40.6518 |     9571.8900 |  235.46031
2015-04-23 00:00:00 |  234.13515 |  235.68750 |  231.00000 |  235.20829 |   23.6153 |     5512.2700 |  233.41952
2015-04-24 00:00:00 |  235.88000 |  237.58149 |  229.31001 |  230.96250 |   46.5092 |    10791.0500 |  232.01983
2015-04-25 00:00:00 |  232.14202 |  232.14202 |  226.03480 |  227.49000 |    5.7989 |     1318.3900 |  227.34997
2015-04-26 00:00:00 |  226.00000 |  226.00000 |  216.34205 |  220.14750 |   35.0067 |     7720.0200 |  220.52948
2015-04-27 00:00:00 |  223.62645 |  238.55826 |  217.33855 |  228.26001 |   28.2611 |     6391.8200 |  226.17014
2015-04-28 00:00:00 |  228.00000 |  233.25156 |  224.00000 |  229.94526 |   43.4290 |     9817.9900 |  226.06981
2015-04-29 00:00:00 |  228.30986 |  232.00202 |  224.00000 |  226.00000 |   23.9456 |     5417.2100 |  226.22954
2015-04-30 00:00:00 |  226.00900 |  239.65400 |  225.68502 |  237.30750 |   49.8130 |    11606.4600 |  233.00064
2015-05-01 00:00:00 |  235.51481 |  238.97102 |  231.21000 |  231.26250 |   40.4176 |     9439.1200 |  233.53959
2015-05-02 00:00:00 |  233.78890 |  239.08980 |  231.38622 |  234.14507 |   21.2085 |     4967.0300 |  234.19986
2015-05-03 00:00:00 |  237.02975 |  242.50250 |  236.17800 |  240.36019 |   24.9545 |     5982.6000 |  239.74047
2015-05-04 00:00:00 |  239.72914 |  242.10500 |  236.18800 |  236.91500 |   13.0017 |     3111.1700 |  239.29009
2015-05-05 00:00:00 |  239.01726 |  239.11100 |  231.42250 |  235.59250 |   13.8033 |     3231.6400 |  234.12020
2015-05-06 00:00:00 |  234.87595 |  239.34991 |  227.00100 |  227.35500 |   50.7464 |    11720.8500 |  230.96920
2015-05-07 00:00:00 |  228.14000 |  242.44468 |  227.00000 |  236.57249 |   26.4249 |     6126.5900 |  231.84941
2015-05-08 00:00:00 |  237.48492 |  243.00000 |  234.80100 |  240.51051 |   13.6307 |     3257.3300 |  238.97004
2015-05-09 00:00:00 |  242.99792 |  243.00000 |  234.13100 |  241.74408 |   14.4401 |     3478.3300 |  240.88001
2015-05-10 00:00:00 |  240.00101 |  242.62143 |  236.13000 |  239.24004 |    8.4516 |     2014.1800 |  238.32006
2015-05-11 00:00:00 |  239.74405 |  243.14501 |  238.80250 |  241.85502 |   35.8050 |     8679.8100 |  242.41925
2015-05-12 00:00:00 |  240.19260 |  242.98998 |  237.55100 |  241.22251 |   33.5842 |     8090.4600 |  240.90059
2015-05-13 00:00:00 |  240.49885 |  244.00000 |  235.08017 |  235.09016 |   62.4291 |    15080.3700 |  241.55978
2015-05-14 00:00:00 |  235.55015 |  237.99000 |  235.00000 |  236.47000 |    7.2780 |     1716.1600 |  235.79994
2015-05-15 00:00:00 |  238.50938 |  240.05000 |  237.48957 |  238.97589 |    1.2218 |      292.3700 |  239.29001
2015-05-16 00:00:00 |  239.09771 |  239.38678 |  235.14465 |  237.34752 |    3.6724 |      877.6000 |  238.97004
2015-05-17 00:00:00 |  236.00001 |  237.57015 |  235.60000 |  235.85750 |    1.3859 |      327.9100 |  236.60998
2015-05-18 00:00:00 |  236.59338 |  236.62001 |  231.90503 |  233.32992 |   14.6786 |     3435.0900 |  234.01991
2015-05-19 00:00:00 |  233.31987 |  233.90998 |  231.43364 |  232.78497 |   23.4059 |     5458.9600 |  233.22959
2015-05-20 00:00:00 |  232.29837 |  235.05813 |  231.09775 |  234.80351 |   23.3202 |     5456.6900 |  233.99002
2015-05-21 00:00:00 |  234.54930 |  236.08750 |  233.97392 |  236.08750 |   11.9372 |     2801.5300 |  234.68986
2015-05-22 00:00:00 |  235.05503 |  244.00000 |  233.91251 |  237.59000 |   63.8731 |    15129.0400 |  236.86084
2015-05-23 00:00:00 |  237.65145 |  240.83735 |  237.39019 |  237.39019 |   28.2205 |     6771.8000 |  239.96006
2015-05-24 00:00:00 |  237.53121 |  241.13249 |  237.53117 |  239.77001 |   10.8484 |     2598.0900 |  239.48993
2015-05-25 00:00:00 |  240.43468 |  240.43468 |  234.83250 |  236.18998 |   31.9271 |     7549.1400 |  236.44960
2015-05-26 00:00:00 |  236.04377 |  237.11249 |  235.17000 |  236.01749 |    8.1105 |     1912.7000 |  235.83002
2015-05-27 00:00:00 |  236.99999 |  238.00000 |  234.76661 |  235.29999 |    6.4543 |     1528.3700 |  236.80012
2015-05-28 00:00:00 |  234.03003 |  237.90344 |  234.03003 |  235.83266 |    1.6209 |      381.6000 |  235.43001
2015-05-29 00:00:00 |  235.87608 |  235.92495 |  234.91168 |  234.91168 |    8.4364 |     1987.8700 |  235.62987
2015-05-30 00:00:00 |  234.00001 |  235.23954 |  230.55425 |  232.81331 |   13.4665 |     3143.7600 |  233.44980
2015-05-31 00:00:00 |  231.78254 |  235.85876 |  227.58963 |  227.58963 |   12.7667 |     2984.3500 |  233.75982
2015-06-01 00:00:00 |  232.40158 |  232.40159 |  222.03202 |  227.46908 |   33.9520 |     7752.9400 |  228.35029
2015-06-02 00:00:00 |  227.46541 |  229.49815 |  222.29114 |  229.49735 |    4.3486 |      991.6600 |  228.03997
2015-06-03 00:00:00 |  226.00015 |  229.47843 |  226.00000 |  227.00000 |   25.4000 |     5747.2500 |  226.27000
2015-06-04 00:00:00 |  227.00000 |  228.79200 |  223.04000 |  223.15499 |   49.4787 |    11163.8700 |  225.62972
2015-06-05 00:00:00 |  223.48740 |  228.29720 |  220.33904 |  225.00497 |   34.1471 |     7609.3200 |  222.83955
2015-06-06 00:00:00 |  224.70524 |  225.65381 |  223.70128 |  223.70128 |    5.3590 |     1206.5700 |  225.14998
2015-06-07 00:00:00 |  225.32953 |  225.32953 |  224.34529 |  224.34529 |    0.3000 |       67.4000 |  224.67000
2015-06-08 00:00:00 |  224.22110 |  229.02749 |  224.22110 |  229.02749 |   26.5989 |     6033.1500 |  226.81987
2015-06-09 00:00:00 |  226.79000 |  230.91728 |  226.79000 |  230.91728 |    2.4127 |      547.7700 |  227.04003
2015-06-10 00:00:00 |  228.21045 |  228.23047 |  226.57075 |  227.26254 |    8.9488 |     2038.4400 |  227.78995
2015-06-11 00:00:00 |  228.68997 |  231.58709 |  228.24321 |  228.92250 |   33.6933 |     7761.6000 |  230.36048
2015-06-12 00:00:00 |  228.86036 |  233.15352 |  228.86036 |  229.44253 |   62.2322 |    14321.5400 |  230.13060
2015-06-13 00:00:00 |  228.76875 |  231.05546 |  226.14462 |  231.04020 |   25.3104 |     5795.3200 |  228.97004
2015-06-14 00:00:00 |  232.00000 |  233.29250 |  231.19035 |  232.14500 |   18.2328 |     4224.9000 |  231.72022
2015-06-15 00:00:00 |  231.34253 |  235.53501 |  231.34251 |  235.53501 |   20.0660 |     4676.5700 |  233.05965
2015-06-16 00:00:00 |  237.02991 |  251.00000 |  233.81721 |  249.70750 |  151.3360 |    37075.4200 |  244.98751
2015-06-17 00:00:00 |  249.70751 |  256.38250 |  245.02500 |  245.02500 |   56.7528 |    14232.5100 |  250.78064
2015-06-18 00:00:00 |  247.29251 |  252.65981 |  244.00000 |  247.50000 |   29.8091 |     7325.8900 |  245.75990
2015-06-19 00:00:00 |  247.69004 |  249.63215 |  245.49380 |  245.50000 |  117.0921 |    28863.3100 |  246.50098
2015-06-20 00:00:00 |  244.00000 |  244.69417 |  241.50000 |  243.85281 |   19.4074 |     4720.2600 |  243.21979
2015-06-21 00:00:00 |  244.28501 |  244.95977 |  238.05336 |  241.00000 |   41.9045 |    10099.4400 |  241.01078
2015-06-22 00:00:00 |  244.29239 |  248.08457 |  243.99000 |  248.08457 |   39.3654 |     9671.2700 |  245.67927
2015-06-23 00:00:00 |  245.81001 |  245.81001 |  243.72210 |  243.72210 |   49.6639 |    12124.9900 |  244.14080
2015-06-24 00:00:00 |  242.80260 |  242.80260 |  240.17450 |  241.67089 |    1.3120 |      317.9900 |  242.37001
2015-06-25 00:00:00 |  242.77984 |  243.99919 |  239.52630 |  242.03894 |   16.4698 |     3979.2800 |  241.60999
2015-06-26 00:00:00 |  242.10000 |  243.99982 |  242.00000 |  242.00000 |    1.7630 |      426.8300 |  242.11002
2015-06-27 00:00:00 |  243.37370 |  251.92750 |  243.37370 |  251.92750 |   33.6613 |     8310.3000 |  246.88017
2015-06-28 00:00:00 |  251.30249 |  260.00000 |  247.45041 |  248.50000 |   55.4812 |    13904.1600 |  250.61027
2015-06-29 00:00:00 |  250.58862 |  268.49818 |  248.88870 |  268.46790 |   95.2426 |    24561.2500 |  257.88096
2015-06-30 00:00:00 |  258.93490 |  273.00000 |  258.49261 |  263.17660 |   69.9866 |    18547.0900 |  265.00911
2015-07-01 00:00:00 |  263.21271 |  265.02255 |  255.50000 |  258.10360 |   69.0054 |    17942.6900 |  260.01877
2015-07-02 00:00:00 |  259.76038 |  259.76038 |  253.43004 |  254.73617 |   15.9359 |     4075.6100 |  255.74975
2015-07-03 00:00:00 |  254.51613 |  272.99996 |  252.87507 |  255.46944 |   21.8540 |     5660.4100 |  259.01034
2015-07-04 00:00:00 |  258.00644 |  262.99948 |  254.88804 |  261.99900 |   15.3097 |     3938.4100 |  257.24998
2015-07-05 00:00:00 |  261.94000 |  274.67998 |  257.11755 |  271.14397 |   70.3161 |    18741.2700 |  266.52896
2015-07-06 00:00:00 |  270.12751 |  278.00000 |  268.13764 |  274.58940 |   96.1158 |    26312.5300 |  273.75854
2015-07-07 00:00:00 |  269.32707 |  272.16381 |  265.00000 |  265.36000 |   29.6460 |     7908.0700 |  266.74956
2015-07-08 00:00:00 |  265.36002 |  276.32316 |  265.36000 |  270.04031 |   35.2086 |     9466.8900 |  268.87982
2015-07-09 00:00:00 |  270.55400 |  275.66538 |  267.39002 |  271.99975 |   34.7377 |     9433.0100 |  271.54970
2015-07-10 00:00:00 |  268.95604 |  297.00000 |  268.95604 |  284.54000 |  167.3745 |    47710.5400 |  285.05264
2015-07-11 00:00:00 |  288.82289 |  298.98683 |  283.05827 |  293.59999 |   71.9564 |    21118.4200 |  293.48912
2015-07-12 00:00:00 |  291.69256 |  316.01249 |  291.69255 |  310.75750 |  143.1991 |    43901.9200 |  306.57958
2015-07-13 00:00:00 |  309.80751 |  310.58156 |  269.00000 |  290.18100 |  332.8489 |    97181.4800 |  291.96875
2015-07-14 00:00:00 |  293.07000 |  295.97251 |  286.78751 |  288.70809 |   36.2642 |    10551.4600 |  290.96053
2015-07-15 00:00:00 |  288.77131 |  293.78990 |  285.83994 |  285.83994 |   10.4116 |     3009.9900 |  289.10006
2015-07-16 00:00:00 |  289.44823 |  292.00000 |  273.40259 |  276.85939 |   53.2210 |    14883.7900 |  279.66019
2015-07-17 00:00:00 |  281.08639 |  281.30712 |  275.51500 |  280.38000 |    4.5380 |     1265.0100 |  278.75997
2015-07-18 00:00:00 |  281.00280 |  281.69369 |  274.92386 |  278.01000 |   14.0726 |     3936.1000 |  279.70013
2015-07-19 00:00:00 |  279.33139 |  279.57307 |  274.31656 |  275.54000 |    0.4725 |      129.9400 |  275.03000
2015-07-20 00:00:00 |  277.26347 |  280.40143 |  276.72252 |  277.56408 |   83.5423 |    23284.9600 |  278.72068
2015-07-21 00:00:00 |  279.41478 |  281.40693 |  276.45250 |  277.48000 |   21.2540 |     5937.9400 |  279.38030
2015-07-22 00:00:00 |  276.66600 |  279.38271 |  275.31000 |  276.97500 |   59.5664 |    16493.2900 |  276.88922
2015-07-23 00:00:00 |  278.39750 |  278.39750 |  276.02902 |  276.89000 |   24.7140 |     6839.8600 |  276.76036
2015-07-24 00:00:00 |  276.18001 |  290.00000 |  276.18001 |  289.26089 |   41.5454 |    11881.6100 |  285.99079
2015-07-25 00:00:00 |  286.69717 |  291.81170 |  286.67015 |  288.91613 |   27.5592 |     7968.7500 |  289.14993
2015-07-26 00:00:00 |  288.69692 |  293.85450 |  287.83081 |  291.28494 |    8.7205 |     2523.8800 |  289.42001
2015-07-27 00:00:00 |  293.36615 |  296.10159 |  286.55237 |  296.10159 |   11.0711 |     3221.8100 |  291.01004
2015-07-28 00:00:00 |  295.73700 |  296.80402 |  287.00000 |  293.56002 |   57.3720 |    16810.5800 |  293.01038
2015-07-29 00:00:00 |  293.51367 |  293.51367 |  280.00001 |  291.61259 |   29.3057 |     8490.1400 |  289.70956
2015-07-30 00:00:00 |  288.56174 |  289.23500 |  280.00001 |  288.00000 |   31.2428 |     8966.3700 |  286.99030
2015-07-31 00:00:00 |  285.34906 |  293.47977 |  280.00001 |  293.47977 |   40.8383 |    11800.2100 |  288.94976
2015-08-01 00:00:00 |  290.25283 |  292.00000 |  277.12003 |  283.26740 |   63.8384 |    18130.0900 |  283.99965
2015-08-02 00:00:00 |  285.00350 |  289.88983 |  277.90520 |  283.84130 |    0.8988 |      252.3900 |  280.82000
2015-08-03 00:00:00 |  285.40460 |  285.51000 |  280.57000 |  283.87017 |   18.3431 |     5203.9500 |  283.70020
2015-08-04 00:00:00 |  282.70008 |  287.68162 |  280.53092 |  287.67861 |   21.6070 |     6096.1900 |  282.13977
2015-08-05 00:00:00 |  284.50500 |  287.77000 |  281.00001 |  281.00001 |   36.8870 |    10480.6800 |  284.12961
2015-08-06 00:00:00 |  281.00000 |  286.95751 |  278.60106 |  278.66964 |   13.8125 |     3904.3800 |  282.67012
2015-08-07 00:00:00 |  278.67000 |  290.00000 |  274.15182 |  280.85541 |   62.7858 |    17684.8200 |  281.66907
2015-08-08 00:00:00 |  280.28011 |  283.77999 |  259.20268 |  264.20000 |   29.2998 |     7896.3000 |  269.49998
2015-08-09 00:00:00 |  264.19997 |  269.76927 |  258.00000 |  269.76927 |   14.8235 |     3889.5500 |  262.39020
2015-08-10 00:00:00 |  262.49000 |  273.88000 |  262.49000 |  266.84753 |   19.7080 |     5253.1600 |  266.54985
2015-08-11 00:00:00 |  264.20000 |  270.00000 |  260.00000 |  270.00000 |   99.1226 |    26191.2600 |  264.23097
2015-08-12 00:00:00 |  268.97047 |  270.00000 |  265.48598 |  267.02540 |   61.3099 |    16454.9500 |  268.38997
2015-08-13 00:00:00 |  267.47934 |  268.00000 |  261.64370 |  265.19999 |  138.9782 |    36955.5700 |  265.90907
2015-08-14 00:00:00 |  265.19999 |  270.00000 |  262.00638 |  268.00000 |  368.6382 |    98550.7900 |  267.33746
2015-08-15 00:00:00 |  268.32981 |  269.21723 |  265.22000 |  265.22000 |  164.3312 |    43768.0800 |  266.34072
2015-08-16 00:00:00 |  265.22000 |  270.00000 |  257.00640 |  260.41942 |  265.9688 |    69861.7100 |  262.66880
2015-08-17 00:00:00 |  261.50000 |  263.12000 |  257.57210 |  258.63910 |   86.5315 |    22567.4700 |  260.80051
2015-08-18 00:00:00 |  259.07840 |  259.93483 |  188.10761 |  223.00277 |  683.1989 |   164204.7900 |  240.34697
2015-08-19 00:00:00 |  204.39327 |  245.00000 |  204.39327 |  230.08400 |  239.3857 |    55933.8100 |  233.65560
2015-08-20 00:00:00 |  230.08400 |  238.70954 |  229.03380 |  236.87410 |  508.1012 |   119816.6100 |  235.81251
2015-08-21 00:00:00 |  236.99999 |  238.70966 |  232.61804 |  234.28494 |  148.2425 |    34871.3100 |  235.23156
2015-08-22 00:00:00 |  235.01200 |  235.31862 |  223.09997 |  231.99031 |  160.8787 |    36636.7600 |  227.72908
2015-08-23 00:00:00 |  232.37909 |  232.37909 |  226.07000 |  228.13041 |   52.2398 |    12000.5200 |  229.71995
2015-08-24 00:00:00 |  226.23081 |  227.19522 |  209.78753 |  212.70097 |  393.0694 |    85476.4800 |  217.45898
2015-08-25 00:00:00 |  211.85102 |  235.98998 |  204.01000 |  224.49439 |  433.9105 |    94875.0000 |  218.65106
2015-08-26 00:00:00 |  225.86160 |  243.37880 |  223.11341 |  226.38149 |  154.6863 |    35824.9600 |  231.59752
2015-08-27 00:00:00 |  228.24240 |  233.00000 |  225.30789 |  226.01100 |  172.0471 |    39260.7600 |  228.19779
2015-08-28 00:00:00 |  225.34270 |  237.98010 |  222.57180 |  232.64160 |  264.3773 |    61080.9100 |  231.03690
2015-08-29 00:00:00 |  233.03570 |  234.97411 |  228.95384 |  230.77732 |   99.8490 |    23187.8900 |  232.22957
2015-08-30 00:00:00 |  231.72000 |  233.10008 |  226.67792 |  228.95377 |   60.6296 |    13895.7000 |  229.18990
2015-08-31 00:00:00 |  228.84000 |  233.51000 |  225.99890 |  230.92000 |   98.3805 |    22532.1200 |  229.03024
2015-09-01 00:00:00 |  231.08520 |  231.12000 |  226.87000 |  229.49000 |  101.2175 |    23140.2300 |  228.61889
2015-09-02 00:00:00 |  229.49000 |  232.99117 |  226.81932 |  230.04000 |  191.1783 |    43770.0100 |  228.94860
2015-09-03 00:00:00 |  229.14001 |  231.13283 |  226.17000 |  226.93880 |  291.8012 |    66726.6000 |  228.67147
2015-09-04 00:00:00 |  226.97960 |  231.79000 |  226.55001 |  231.01000 |  151.6281 |    34833.3400 |  229.72876
2015-09-05 00:00:00 |  231.00990 |  236.99990 |  230.24725 |  236.32090 |  173.9671 |    40897.5400 |  235.08783
2015-09-06 00:00:00 |  237.00000 |  243.37667 |  237.00000 |  241.98999 |  112.1635 |    26935.1400 |  240.14166
2015-09-07 00:00:00 |  240.33010 |  242.77920 |  239.13181 |  241.07000 |  148.8201 |    35789.7500 |  240.49005
2015-09-08 00:00:00 |  240.35001 |  246.51000 |  240.35000 |  243.26770 |  253.5169 |    61799.0000 |  243.76678
2015-09-09 00:00:00 |  242.56000 |  244.97080 |  238.18137 |  239.01000 |  202.5371 |    48590.2000 |  239.90759
2015-09-10 00:00:00 |  240.10000 |  240.45860 |  236.99000 |  238.16310 |   35.1249 |     8377.9600 |  238.51925
2015-09-11 00:00:00 |  239.97000 |  242.11885 |  238.84814 |  242.11885 |  128.3723 |    30964.8300 |  241.21121
2015-09-12 00:00:00 |  239.45001 |  241.60000 |  233.67000 |  235.78000 |   55.1591 |    13106.9000 |  237.61980
2015-09-13 00:00:00 |  235.51140 |  236.96000 |  228.68000 |  230.00000 |  135.9602 |    31398.6600 |  230.94011
2015-09-14 00:00:00 |  230.00000 |  232.63800 |  226.32000 |  230.65360 |  418.2894 |    95996.9800 |  229.49894
2015-09-15 00:00:00 |  230.65360 |  232.32408 |  228.60000 |  230.79412 |  122.0920 |    28194.8300 |  230.93105
2015-09-16 00:00:00 |  229.35000 |  232.19999 |  226.91000 |  229.08477 |   65.8305 |    15123.2500 |  229.73014
2015-09-17 00:00:00 |  229.99000 |  236.00000 |  227.88000 |  233.37000 |   43.2410 |     9995.1600 |  231.15018
2015-09-18 00:00:00 |  232.78000 |  235.49999 |  231.92000 |  232.82780 |   62.9314 |    14686.3200 |  233.37037
2015-09-19 00:00:00 |  231.62638 |  233.29000 |  230.00000 |  231.61000 |   71.0930 |    16421.1200 |  230.98092
2015-09-20 00:00:00 |  230.55101 |  231.97000 |  230.17000 |  231.44000 |    1.5725 |      362.6300 |  230.61002
2015-09-21 00:00:00 |  230.01000 |  231.49000 |  226.95000 |  227.17100 |   31.9706 |     7310.4100 |  228.66009
2015-09-22 00:00:00 |  226.30000 |  233.85819 |  223.10000 |  228.60000 |  155.1562 |    35618.8100 |  229.56743
2015-09-23 00:00:00 |  230.36137 |  231.07552 |  228.23299 |  230.24000 |  101.2934 |    23342.2000 |  230.44149
2015-09-24 00:00:00 |  229.71000 |  234.99500 |  229.71000 |  231.78240 |   41.4870 |     9634.0800 |  232.21946
2015-09-25 00:00:00 |  233.46300 |  237.19999 |  232.35515 |  236.00000 |  142.0096 |    33262.8800 |  234.22977
2015-09-26 00:00:00 |  234.01000 |  235.77546 |  233.46000 |  233.49000 |   52.5614 |    12368.2300 |  235.31030
2015-09-27 00:00:00 |  233.37000 |  234.00000 |  230.62000 |  230.62000 |   29.8688 |     6925.3700 |  231.85984
2015-09-28 00:00:00 |  233.99600 |  239.97000 |  233.99600 |  238.48800 |  121.6926 |    28949.6200 |  237.89134
2015-09-29 00:00:00 |  238.33273 |  240.00000 |  235.00460 |  238.01963 |   94.5453 |    22474.5600 |  237.71210
2015-09-30 00:00:00 |  236.04000 |  237.91999 |  235.00002 |  236.00000 |   40.9228 |     9670.0800 |  236.30049
2015-10-01 00:00:00 |  235.60000 |  238.00000 |  234.58813 |  237.80000 |   36.2731 |     8566.6300 |  236.17047
2015-10-02 00:00:00 |  236.46000 |  239.85654 |  236.42883 |  236.42883 |   71.1285 |    16979.7600 |  238.71955
2015-10-03 00:00:00 |  236.48000 |  238.80000 |  236.46000 |  238.80000 |   18.6418 |     4416.4300 |  236.91014
2015-10-04 00:00:00 |  238.00000 |  239.94586 |  237.60000 |  238.96704 |    9.3186 |     2217.9300 |  238.00995
2015-10-05 00:00:00 |  237.63400 |  240.44219 |  237.16401 |  239.48001 |   84.7861 |    20286.6600 |  239.26863
2015-10-06 00:00:00 |  240.26001 |  248.38999 |  239.72001 |  244.53000 |   87.2120 |    21143.7400 |  242.44072
2015-10-07 00:00:00 |  246.00000 |  247.19999 |  234.55000 |  241.21889 |  131.5717 |    31824.7000 |  241.88095
2015-10-08 00:00:00 |  243.64600 |  244.73000 |  233.00000 |  242.70000 |  112.9246 |    27358.4800 |  242.27214
2015-10-09 00:00:00 |  242.52000 |  244.87149 |  241.74515 |  241.74515 |  110.7227 |    26910.1800 |  243.04123
2015-10-10 00:00:00 |  243.55005 |  245.64004 |  243.21004 |  245.64004 |    6.2485 |     1532.8300 |  245.30996
2015-10-11 00:00:00 |  245.70007 |  247.12000 |  245.05544 |  245.11008 |   43.1791 |    10613.8600 |  245.80985
2015-10-12 00:00:00 |  246.68900 |  247.11000 |  244.00006 |  245.61063 |   28.3642 |     6985.5600 |  246.28049
2015-10-13 00:00:00 |  245.28440 |  249.50999 |  244.01000 |  249.00000 |  118.5037 |    29287.2000 |  247.14175
2015-10-14 00:00:00 |  249.99999 |  253.66010 |  241.00000 |  253.63800 |  100.1725 |    24927.0200 |  248.84100
2015-10-15 00:00:00 |  254.00000 |  255.00000 |  251.86004 |  253.55870 |  105.3479 |    26800.4000 |  254.39911
2015-10-16 00:00:00 |  254.27414 |  268.50765 |  253.00001 |  258.00000 |  272.7615 |    70923.8800 |  260.02158
2015-10-17 00:00:00 |  260.97009 |  270.99943 |  260.97009 |  270.00000 |   96.8557 |    25817.0800 |  266.55206
2015-10-18 00:00:00 |  265.20000 |  267.60998 |  251.00000 |  251.00000 |   63.8710 |    16662.0500 |  260.87025
2015-10-19 00:00:00 |  258.86000 |  265.73400 |  258.86000 |  264.06003 |   23.8664 |     6301.2000 |  264.01967
2015-10-20 00:00:00 |  264.90000 |  270.00000 |  264.00000 |  270.00000 |  144.1195 |    38589.4100 |  267.75975
2015-10-21 00:00:00 |  269.42374 |  270.73997 |  264.57000 |  266.59313 |  178.9274 |    47905.7000 |  267.73824
2015-10-22 00:00:00 |  266.21318 |  278.00000 |  263.73009 |  274.19999 |   70.2280 |    18997.3500 |  270.50949
2015-10-23 00:00:00 |  270.00000 |  279.31107 |  270.00000 |  276.64180 |  100.3908 |    27782.1900 |  276.74030
2015-10-24 00:00:00 |  277.80000 |  283.56878 |  277.80000 |  283.37508 |   76.2612 |    21401.2000 |  280.63032
2015-10-25 00:00:00 |  284.96999 |  294.47500 |  282.44000 |  282.44000 |  115.0981 |    33196.5200 |  288.41926
2015-10-26 00:00:00 |  284.40969 |  286.00000 |  280.64454 |  285.25000 |   70.3922 |    20035.0700 |  284.62055
2015-10-27 00:00:00 |  285.41960 |  296.31000 |  285.23900 |  292.50710 |  248.2115 |    72733.7500 |  293.03130
2015-10-28 00:00:00 |  294.41245 |  305.00000 |  290.00002 |  298.00000 |  142.9034 |    42576.8900 |  297.94165
2015-10-29 00:00:00 |  297.01000 |  317.84465 |  296.40000 |  312.11121 |  126.2219 |    39002.6700 |  309.00078
2015-10-30 00:00:00 |  312.02600 |  333.00000 |  311.77040 |  325.00000 |  329.3580 |   105973.5400 |  321.75793
2015-10-31 00:00:00 |  325.75000 |  331.00000 |  306.13040 |  306.13040 |   56.6484 |    18007.9400 |  317.88971
2015-11-01 00:00:00 |  313.46084 |  320.00000 |  304.69003 |  320.00000 |   57.3938 |    18174.9300 |  316.67069
2015-11-02 00:00:00 |  320.00000 |  360.00000 |  314.00000 |  358.16998 |  190.4811 |    63571.2700 |  333.74061
2015-11-03 00:00:00 |  349.49896 |  418.97000 |  307.23000 |  397.76999 |  388.8809 |   145834.5600 |  375.01089
2015-11-04 00:00:00 |  398.89040 |  489.99000 |  368.48525 |  408.96258 |  426.1626 |   182594.7500 |  428.46261
2015-11-05 00:00:00 |  395.24652 |  438.71737 |  341.00000 |  380.00000 |  193.9241 |    76195.1300 |  392.91204
2015-11-06 00:00:00 |  382.02350 |  390.00000 |  346.34009 |  362.06000 |   96.2404 |    35613.7800 |  370.05011
2015-11-07 00:00:00 |  372.89997 |  389.81000 |  368.00000 |  383.89000 |   53.7023 |    20346.7300 |  378.88032
2015-11-08 00:00:00 |  374.08774 |  385.00000 |  352.00000 |  371.76380 |   76.5584 |    28486.5900 |  372.08967
2015-11-09 00:00:00 |  371.36138 |  379.00000 |  350.00000 |  367.00000 |   52.9473 |    19447.5100 |  367.29961
2015-11-10 00:00:00 |  367.00000 |  378.99000 |  327.26001 |  338.00000 |  123.7158 |    42770.8500 |  345.71851
2015-11-11 00:00:00 |  338.00000 |  341.00000 |  300.00000 |  304.80001 |  140.3256 |    43916.0400 |  312.95805
2015-11-12 00:00:00 |  309.19700 |  341.00000 |  301.56000 |  336.00000 |  184.0495 |    59254.6700 |  321.94970
2015-11-13 00:00:00 |  329.04000 |  340.17880 |  326.50000 |  336.94840 |  114.8776 |    38186.3500 |  332.40915
2015-11-14 00:00:00 |  337.92176 |  339.47000 |  326.03001 |  329.74310 |   51.7863 |    17139.6700 |  330.96942
2015-11-15 00:00:00 |  330.69427 |  333.73999 |  315.00001 |  315.00001 |   73.5326 |    23667.2400 |  321.86059
2015-11-16 00:00:00 |  315.98090 |  330.00000 |  315.70073 |  321.90688 |   83.0149 |    26978.2900 |  324.98125
2015-11-17 00:00:00 |  329.65000 |  336.88999 |  329.65000 |  330.00000 |   87.4283 |    29048.9000 |  332.25956
2015-11-18 00:00:00 |  330.00000 |  334.74999 |  326.00001 |  326.50003 |   59.6510 |    19693.7800 |  330.15018
2015-11-19 00:00:00 |  332.70000 |  332.70988 |  323.07088 |  326.25999 |   46.0657 |    15188.7600 |  329.71940
2015-11-20 00:00:00 |  323.07088 |  323.07088 |  310.00000 |  317.21000 |   78.9446 |    25133.6700 |  318.37113
2015-11-21 00:00:00 |  319.97584 |  324.37000 |  319.97584 |  322.80000 |    4.5720 |     1474.1600 |  322.43003
2015-11-22 00:00:00 |  325.00000 |  325.00000 |  319.03328 |  322.85000 |   36.6623 |    11885.9400 |  324.20026
2015-11-23 00:00:00 |  320.00000 |  323.50000 |  319.00000 |  322.68425 |   68.8855 |    22165.9000 |  321.77903
2015-11-24 00:00:00 |  319.00000 |  325.00000 |  316.01323 |  323.48000 |  349.5215 |   112951.9100 |  323.16158
2015-11-25 00:00:00 |  323.30000 |  330.00000 |  317.57001 |  329.69000 |  175.5228 |    56934.6100 |  324.37153
2015-11-26 00:00:00 |  329.70784 |  370.00000 |  329.70000 |  350.55000 |  136.6210 |    47432.1400 |  347.18040
2015-11-27 00:00:00 |  351.51000 |  364.00000 |  350.53001 |  360.00000 |   83.1724 |    29866.4200 |  359.09055
2015-11-28 00:00:00 |  354.00000 |  359.00000 |  350.27786 |  356.49998 |   54.9082 |    19410.0500 |  353.49973
2015-11-29 00:00:00 |  357.43899 |  373.76998 |  353.03001 |  370.39000 |   87.6988 |    31604.8800 |  360.37972
2015-11-30 00:00:00 |  370.39000 |  380.67998 |  370.39000 |  378.49993 |   79.7330 |    30025.1200 |  376.57064
2015-12-01 00:00:00 |  377.68718 |  378.47000 |  355.00000 |  361.58200 |  442.0783 |   161176.4600 |  364.58800
2015-12-02 00:00:00 |  362.40660 |  362.40660 |  349.20001 |  358.69000 |  228.5573 |    81306.5800 |  355.73827
2015-12-03 00:00:00 |  359.46000 |  370.00000 |  356.98800 |  361.29800 | 1144.6295 |   416116.8900 |  363.53849
2015-12-04 00:00:00 |  363.68270 |  365.08260 |  357.48405 |  364.93447 |   50.8136 |    18398.1000 |  362.07050
2015-12-05 00:00:00 |  364.32000 |  390.58431 |  363.93001 |  387.65000 |  205.3329 |    77121.3000 |  375.59157
2015-12-06 00:00:00 |  391.37999 |  404.21397 |  386.01000 |  387.65480 |  170.3206 |    67218.7900 |  394.66028
2015-12-07 00:00:00 |  386.49550 |  398.00000 |  384.07000 |  395.30000 |  241.3475 |    94455.8000 |  391.36846
2015-12-08 00:00:00 |  391.88000 |  415.00000 |  388.52000 |  415.00000 |  259.5112 |   102494.1700 |  394.95081
2015-12-09 00:00:00 |  414.97999 |  420.00000 |  404.00000 |  416.33000 |  265.7624 |   109723.0500 |  412.86152
2015-12-10 00:00:00 |  417.27000 |  420.00000 |  410.01286 |  416.00000 |  233.1190 |    96664.9700 |  414.65941
2015-12-11 00:00:00 |  417.83305 |  445.00000 |  417.83305 |  443.11900 |  461.3570 |   197948.3000 |  429.05672
2015-12-12 00:00:00 |  443.11900 |  463.99999 |  407.13518 |  431.00000 |  238.9902 |   102892.5000 |  430.53013
2015-12-13 00:00:00 |  427.48657 |  438.00000 |  418.36999 |  432.00000 |   40.1536 |    17300.5800 |  430.86033
2015-12-14 00:00:00 |  430.00000 |  445.00000 |  426.21000 |  442.00000 |  302.0690 |   132182.1800 |  437.58933
2015-12-15 00:00:00 |  443.00000 |  464.98000 |  430.01000 |  464.98000 |  187.2785 |    84838.9300 |  453.00939
2015-12-16 00:00:00 |  461.60483 |  461.63003 |  441.00000 |  453.64860 |  183.7934 |    82913.1200 |  451.12137
2015-12-17 00:00:00 |  450.34760 |  459.15315 |  445.00001 |  451.03435 |   67.7131 |    30635.4800 |  452.43047
2015-12-18 00:00:00 |  455.00000 |  467.69074 |  452.27193 |  464.97099 |   92.6993 |    43132.9900 |  465.29987
2015-12-19 00:00:00 |  464.76094 |  464.96000 |  455.00000 |  458.01000 |   52.9904 |    24290.2700 |  458.39005
2015-12-20 00:00:00 |  458.90000 |  460.48999 |  436.00000 |  441.22000 |  166.6110 |    74548.5000 |  447.44038
2015-12-21 00:00:00 |  442.00000 |  446.95575 |  426.69595 |  441.74999 |  193.7397 |    85212.5200 |  439.82988
2015-12-22 00:00:00 |  440.56114 |  444.25000 |  434.29292 |  437.69000 |   40.9168 |    17978.4000 |  439.38970
2015-12-23 00:00:00 |  437.70000 |  445.99000 |  435.46883 |  444.83000 |   66.4468 |    29423.2900 |  442.80952
2015-12-24 00:00:00 |  443.99000 |  458.00000 |  443.99000 |  452.71225 |   60.2608 |    27236.0900 |  451.97011
2015-12-25 00:00:00 |  455.33901 |  457.95000 |  451.12000 |  457.83999 |    4.0667 |     1852.8800 |  455.61997
2015-12-26 00:00:00 |  451.12000 |  451.12000 |  409.00000 |  417.47000 |  216.2926 |    91148.1300 |  421.41131
2015-12-27 00:00:00 |  413.00000 |  429.72000 |  409.40689 |  427.29000 |   26.9821 |    11401.0000 |  422.54013
2015-12-28 00:00:00 |  427.29000 |  429.36000 |  418.78109 |  424.30000 |  108.7488 |    46308.4700 |  425.82969
2015-12-29 00:00:00 |  421.09481 |  432.50000 |  420.39890 |  430.95000 |  148.2634 |    63710.4600 |  429.71119
2015-12-30 00:00:00 |  433.30000 |  434.99999 |  420.00000 |  424.30871 |   48.7853 |    20885.9500 |  428.11947
2015-12-31 00:00:00 |  424.45000 |  431.31000 |  416.60843 |  431.31000 |   80.6530 |    34143.6800 |  423.34057
2016-01-01 00:00:00 |  434.17899 |  434.96999 |  430.74000 |  431.50531 |   14.3485 |     6215.7700 |  433.19995
2016-01-02 00:00:00 |  434.00000 |  434.99000 |  430.32476 |  434.98000 |   26.7595 |    11586.5800 |  432.98997
2016-01-03 00:00:00 |  434.49000 |  434.49000 |  422.98000 |  426.57001 |   23.6113 |    10092.1700 |  427.43007
2016-01-04 00:00:00 |  427.77001 |  433.96000 |  426.56000 |  431.08415 |   40.8762 |    17602.5100 |  430.62964
2016-01-05 00:00:00 |  431.06001 |  434.72990 |  429.00000 |  431.32000 |   34.0823 |    14672.7900 |  430.51018
2016-01-06 00:00:00 |  431.32990 |  431.32990 |  427.58056 |  429.99000 |   20.0480 |     8588.1500 |  428.37991
2016-01-07 00:00:00 |  428.55000 |  457.88354 |  427.78067 |  457.88354 |  132.7643 |    59295.3800 |  446.62129
2016-01-08 00:00:00 |  457.99990 |  460.00000 |  447.64010 |  455.22000 |  110.9416 |    50406.3400 |  454.35038
2016-01-09 00:00:00 |  452.85001 |  459.87181 |  450.00000 |  451.38000 |   84.7829 |    38529.6300 |  454.45054
2016-01-10 00:00:00 |  450.00000 |  451.12999 |  442.05000 |  449.13000 |   42.6783 |    19108.3700 |  447.72984
2016-01-11 00:00:00 |  449.89328 |  454.53000 |  443.81177 |  452.23059 |  110.2003 |    49542.7600 |  449.57008
2016-01-12 00:00:00 |  451.31550 |  451.31550 |  440.00000 |  440.00000 |  157.6838 |    70759.2300 |  448.74133
2016-01-13 00:00:00 |  440.00000 |  455.00000 |  427.17000 |  433.98170 |  180.7934 |    78540.5000 |  434.42139
2016-01-14 00:00:00 |  433.06050 |  437.15000 |  430.00000 |  430.57505 |   44.4456 |    19227.5800 |  432.60955
2016-01-15 00:00:00 |  430.57505 |  430.91000 |  364.49000 |  364.49000 |  629.5312 |   249937.6200 |  397.02184
2016-01-16 00:00:00 |  364.48000 |  392.52010 |  351.76000 |  390.32800 |  516.3912 |   193776.6600 |  375.25166
2016-01-17 00:00:00 |  390.32800 |  395.00000 |  381.60000 |  381.95022 |  133.9432 |    51988.8800 |  388.14112
2016-01-18 00:00:00 |  383.57080 |  391.82000 |  376.58000 |  390.10000 |  243.0551 |    93869.5500 |  386.20690
2016-01-19 00:00:00 |  390.97000 |  390.97000 |  379.02000 |  381.10022 |   68.6162 |    26385.6200 |  384.53932
2016-01-20 00:00:00 |  381.04380 |  425.12720 |  375.93000 |  419.05010 |  792.6600 |   319053.6200 |  402.51004
2016-01-21 00:00:00 |  419.05010 |  425.78000 |  406.05001 |  412.31000 |  730.2324 |   303268.6100 |  415.30423
2016-01-22 00:00:00 |  410.65460 |  411.18988 |  375.52417 |  383.25000 |  514.5218 |   202969.7500 |  394.48233
2016-01-23 00:00:00 |  384.29000 |  395.00000 |  381.36000 |  385.80986 |  387.8306 |   150897.4000 |  389.08065
2016-01-24 00:00:00 |  387.96988 |  406.70999 |  386.58000 |  400.68011 |  601.9019 |   238102.0300 |  395.58282
2016-01-25 00:00:00 |  401.25228 |  401.25228 |  387.17001 |  394.01000 |  473.1321 |   187347.2800 |  395.97248
2016-01-26 00:00:00 |  393.36878 |  406.69999 |  390.45001 |  395.95000 |  709.3701 |   281222.7300 |  396.44009
2016-01-27 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-01-28 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-01-29 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-01-30 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-01-31 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-01 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-02 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-03 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-04 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-05 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-06 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-07 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-08 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-09 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-10 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-11 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-12 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-13 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-14 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-15 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-16 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-17 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-18 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-19 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-20 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-21 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-22 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-23 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-24 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-25 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-26 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-27 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-28 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-02-29 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-03-01 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-03-02 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-03-03 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-03-04 00:00:00 |     .      |     .      |     .      |     .      |     .     |         .     |     .     
2016-03-05 00:00:00 |  404.40000 |  406.83900 |  388.40100 |  393.16100 | 2872.6000 |  1137519.8500 |  395.98965
2016-03-06 00:00:00 |  393.18000 |  410.05700 |  387.27000 |  400.64900 | 1730.3703 |   691700.7600 |  399.74146
2016-03-07 00:00:00 |  400.64900 |  414.12000 |  397.39500 |  410.01000 | 1289.6808 |   524426.0400 |  406.63244
2016-03-08 00:00:00 |  410.45300 |  414.35700 |  407.50000 |  412.04000 | 1315.0612 |   540468.9400 |  410.98387
2016-03-09 00:00:00 |  411.92000 |  414.73500 |  406.45000 |  411.93000 | 1564.1903 |   640397.0700 |  409.41122
2016-03-10 00:00:00 |  410.52000 |  429.70200 |  409.42000 |  415.83000 | 2772.1999 |  1149268.3400 |  414.56908
2016-03-11 00:00:00 |  416.50000 |  423.65000 |  415.00000 |  420.34900 | 1521.5111 |   638705.8600 |  419.78390
2016-03-12 00:00:00 |  419.19000 |  420.58900 |  406.15000 |  406.65500 | 4301.4400 |  1773224.3300 |  412.23970
2016-03-13 00:00:00 |  408.68100 |  413.61500 |  406.66000 |  408.32000 | 2155.3807 |   881601.6000 |  409.02362
2016-03-14 00:00:00 |  410.33100 |  416.96600 |  407.74000 |  414.43100 | 3341.5696 |  1377817.6600 |  412.32649
2016-03-15 00:00:00 |  414.50000 |  417.08900 |  412.17300 |  415.14000 | 1782.3606 |   739773.4900 |  415.05265
2016-03-16 00:00:00 |  415.29000 |  419.04000 |  412.87100 |  418.16600 | 1605.6409 |   667679.3800 |  415.83356
2016-03-17 00:00:00 |  418.16600 |  422.69000 |  416.83000 |  419.81200 | 1841.7490 |   774336.9700 |  420.43567
2016-03-18 00:00:00 |  420.99500 |  420.99600 |  405.03100 |  407.90100 | 3224.5307 |  1332779.5800 |  413.32514
2016-03-19 00:00:00 |  407.90200 |  411.44300 |  405.52700 |  409.53000 | 1850.6191 |   758413.3000 |  409.81599
2016-03-20 00:00:00 |  409.92000 |  414.81800 |  409.92000 |  413.63900 |  805.3817 |   332158.1600 |  412.42329
2016-03-21 00:00:00 |  413.18900 |  414.35900 |  407.67600 |  412.31800 | 1344.2595 |   552730.4500 |  411.17838
2016-03-22 00:00:00 |  412.25000 |  417.90000 |  411.16900 |  417.16000 | 1649.6002 |   685542.4400 |  415.58095
2016-03-23 00:00:00 |  417.89000 |  417.98000 |  411.89000 |  416.00000 | 1274.3200 |   529072.2600 |  415.18006
2016-03-24 00:00:00 |  415.56600 |  417.78000 |  413.12000 |  415.04000 | 1187.8508 |   494659.5100 |  416.43235
2016-03-25 00:00:00 |  415.03000 |  419.75900 |  413.61000 |  415.34100 |  943.3917 |   392954.4500 |  416.53374
2016-03-26 00:00:00 |  415.85100 |  418.40000 |  415.28000 |  417.57300 |  978.5477 |   408166.5800 |  417.11464
2016-03-27 00:00:00 |  417.57300 |  429.99900 |  415.90000 |  425.00700 | 1292.9714 |   547941.0500 |  423.78435
2016-03-28 00:00:00 |  425.01200 |  426.39000 |  421.13400 |  423.00000 | 1137.4705 |   482459.5200 |  424.15125
2016-03-29 00:00:00 |  422.51000 |  428.10900 |  405.00000 |  416.70000 | 1234.4096 |   516228.5200 |  418.19873
2016-03-30 00:00:00 |  414.88000 |  416.01000 |  409.12300 |  412.43200 | 1042.9319 |   430245.8300 |  412.53491
2016-03-31 00:00:00 |  412.43200 |  419.98800 |  412.42200 |  416.10000 | 2093.3902 |   870893.8400 |  416.02080
2016-04-01 00:00:00 |  416.10000 |  419.03900 |  415.50000 |  417.90000 |  648.0469 |   270543.5100 |  417.47520
2016-04-02 00:00:00 |  417.90000 |  423.17000 |  417.90000 |  421.00000 |  524.0221 |   220646.0800 |  421.06257
2016-04-03 00:00:00 |  420.63100 |  421.66000 |  417.95900 |  421.49700 |  495.9296 |   208305.0700 |  420.02952
2016-04-04 00:00:00 |  421.48000 |  421.60000 |  417.54200 |  420.99000 |  582.5009 |   244552.1300 |  419.83130
2016-04-05 00:00:00 |  419.51000 |  424.97000 |  419.50000 |  422.76000 |  985.0190 |   416690.1900 |  423.02758
2016-04-06 00:00:00 |  423.00000 |  424.61100 |  421.56000 |  423.55000 |  891.8818 |   377349.5700 |  423.09372
2016-04-07 00:00:00 |  423.54000 |  424.39000 |  420.06000 |  422.01000 | 1047.5186 |   442740.6700 |  422.65661
2016-04-08 00:00:00 |  422.27000 |  425.96000 |  418.00000 |  418.55100 |  860.5711 |   364333.3000 |  423.36223
2016-04-09 00:00:00 |  419.35100 |  420.75000 |  415.00000 |  418.07900 |  847.1086 |   353775.5600 |  417.62716
2016-04-10 00:00:00 |  418.09500 |  422.91900 |  416.96000 |  420.80000 | 1653.5807 |   695037.4400 |  420.32267
2016-04-11 00:00:00 |  420.65000 |  424.50000 |  420.22600 |  423.53000 | 1256.0904 |   529795.4800 |  421.78132
2016-04-12 00:00:00 |  423.00000 |  430.35800 |  423.00000 |  426.71000 | 1155.9888 |   492643.9500 |  426.16672
2016-04-13 00:00:00 |  426.69000 |  427.71000 |  422.00000 |  423.53800 | 1185.1412 |   503143.7900 |  424.54333
2016-04-14 00:00:00 |  424.12000 |  425.77200 |  422.38500 |  424.51900 |  513.1901 |   217546.5100 |  423.91016
2016-04-15 00:00:00 |  426.04000 |  431.02000 |  424.64700 |  429.25000 |  637.0792 |   272981.2800 |  428.48878
2016-04-16 00:00:00 |  428.58800 |  434.22500 |  427.97200 |  428.64900 |  782.7698 |   337099.4700 |  430.64958
2016-04-17 00:00:00 |  430.10000 |  431.36600 |  424.57800 |  427.55000 |  561.6689 |   240174.4100 |  427.60854
2016-04-18 00:00:00 |  426.77000 |  429.79800 |  426.28000 |  427.42000 | 1041.3308 |   445920.8400 |  428.22206
2016-04-19 00:00:00 |  427.42000 |  437.99800 |  426.80000 |  436.27700 | 1174.7394 |   506216.9400 |  430.91848
2016-04-20 00:00:00 |  435.99900 |  444.00000 |  434.27000 |  440.96500 | 1573.4889 |   691227.7100 |  439.29620
2016-04-21 00:00:00 |  440.96500 |  451.33900 |  440.11000 |  450.11800 |  929.4905 |   413326.7200 |  444.68097
2016-04-22 00:00:00 |  449.16600 |  450.09000 |  442.70000 |  447.55900 |  637.1780 |   284778.5000 |  446.93713
2016-04-23 00:00:00 |  446.00300 |  450.71100 |  443.21600 |  450.71100 |  697.8021 |   312338.4700 |  447.60324
2016-04-24 00:00:00 |  450.71100 |  460.00000 |  445.40000 |  459.50000 | 1119.7916 |   508277.8600 |  453.90397
2016-04-25 00:00:00 |  459.50000 |  469.69000 |  452.50000 |  461.88200 | 1499.9297 |   693341.2100 |  462.24913
2016-04-26 00:00:00 |  464.35800 |  470.00000 |  462.08500 |  467.49000 |  903.1410 |   421795.7500 |  467.03199
2016-04-27 00:00:00 |  466.84000 |  469.17800 |  444.00000 |  444.01000 | 1581.6508 |   719861.2700 |  455.13286
2016-04-28 00:00:00 |  445.99000 |  452.00500 |  435.42700 |  450.42000 | 1765.4212 |   787103.6400 |  445.84468
2016-04-29 00:00:00 |  450.49000 |  457.59000 |  447.39000 |  457.59000 |  943.2497 |   425593.6300 |  451.19934
2016-04-30 00:00:00 |  458.12000 |  458.12000 |  446.44000 |  448.90600 | 1183.0597 |   536066.9300 |  453.11910
2016-05-01 00:00:00 |  448.90400 |  454.46900 |  446.85100 |  452.07200 |  286.4504 |   129292.3200 |  451.36025
2016-05-02 00:00:00 |  452.34000 |  453.58000 |  440.00000 |  444.53500 | 1356.1886 |   603240.4400 |  444.80572
2016-05-03 00:00:00 |  444.55200 |  452.52000 |  442.52000 |  451.75000 | 1225.3988 |   548766.2900 |  447.82669
2016-05-04 00:00:00 |  451.52000 |  451.72500 |  444.86000 |  447.84100 |  716.8980 |   321232.5600 |  448.08683
2016-05-05 00:00:00 |  447.76800 |  450.00000 |  447.22400 |  448.71000 |  642.5430 |   288086.9100 |  448.35429
2016-05-06 00:00:00 |  448.71000 |  462.36900 |  447.17100 |  462.34100 | 1843.9292 |   834685.3500 |  452.66670
2016-05-07 00:00:00 |  459.57000 |  462.15200 |  457.92000 |  459.47000 |  280.7660 |   129143.2400 |  459.96755
2016-05-08 00:00:00 |  459.00000 |  461.78800 |  455.94800 |  459.10000 |  659.2795 |   302470.3900 |  458.78930
2016-05-09 00:00:00 |  458.08000 |  464.99000 |  455.99000 |  461.99000 | 1250.3307 |   578055.1000 |  462.32178
2016-05-10 00:00:00 |  461.72100 |  463.49000 |  450.00000 |  452.13000 | 1013.2413 |   462213.0800 |  456.17278
2016-05-11 00:00:00 |  452.56900 |  455.00000 |  450.99000 |  453.21000 | 1803.3195 |   817026.6500 |  453.06815
2016-05-12 00:00:00 |  453.29000 |  455.95000 |  449.39400 |  455.95000 |  840.4819 |   379934.4100 |  452.04354
2016-05-13 00:00:00 |  455.94900 |  457.50000 |  452.61200 |  456.28100 | 1285.4787 |   585428.0500 |  455.41637
2016-05-14 00:00:00 |  456.86300 |  458.05900 |  453.78600 |  454.58100 |  956.1997 |   435749.1000 |  455.70932
2016-05-15 00:00:00 |  455.40000 |  459.78700 |  454.14000 |  457.64900 |  273.8099 |   125046.2400 |  456.68995
2016-05-16 00:00:00 |  457.39700 |  458.00000 |  450.16700 |  453.76900 | 1269.2385 |   578475.5500 |  455.76584
2016-05-17 00:00:00 |  453.00000 |  454.91000 |  451.00000 |  453.28300 | 1103.6014 |   499946.3000 |  453.01346
2016-05-18 00:00:00 |  452.78800 |  455.88000 |  452.34500 |  452.35000 | 1306.2098 |   593253.5500 |  454.17938
2016-05-19 00:00:00 |  453.29000 |  453.80000 |  429.00000 |  429.00000 | 1400.4011 |   618520.1500 |  441.67356
2016-05-20 00:00:00 |  429.00000 |  442.62900 |  427.06100 |  435.25500 |  974.5297 |   425898.1500 |  437.02941
2016-05-21 00:00:00 |  439.80000 |  441.00000 |  431.01200 |  438.55100 |  674.1074 |   295505.8000 |  438.36604
2016-05-22 00:00:00 |  438.56100 |  442.00000 |  433.34000 |  437.45000 | 2794.5405 |  1229522.1800 |  439.97294
2016-05-23 00:00:00 |  437.52000 |  444.01200 |  435.55000 |  442.99000 | 2893.7306 |  1270735.4600 |  439.13399
2016-05-24 00:00:00 |  442.99000 |  445.78500 |  441.48000 |  444.51600 | 1404.7109 |   623189.8200 |  443.64277
2016-05-25 00:00:00 |  443.06000 |  449.21000 |  443.02000 |  448.30000 |  615.1899 |   274811.3700 |  446.70984
2016-05-26 00:00:00 |  448.30000 |  452.45000 |  445.19000 |  452.40900 |  908.6989 |   408757.9000 |  449.82768
2016-05-27 00:00:00 |  452.40900 |  477.00000 |  452.40900 |  471.47100 | 1861.1504 |   869122.6500 |  466.98143
2016-05-28 00:00:00 |  471.47100 |  545.00000 |  450.55000 |  522.00000 | 5187.8296 |  2589897.7400 |  499.22568
2016-05-29 00:00:00 |  523.99800 |  549.00000 |  470.00000 |  518.98200 | 2604.0192 |  1367021.7200 |  524.96607
2016-05-30 00:00:00 |  521.34900 |  540.00000 |  518.97700 |  529.00000 |  925.9098 |   491704.0900 |  531.04966
2016-05-31 00:00:00 |  529.00000 |  544.53000 |  510.96500 |  531.19000 | 2715.7506 |  1447123.0100 |  532.86300
2016-06-01 00:00:00 |  530.83400 |  541.77000 |  485.89500 |  535.56500 | 1990.5090 |  1058564.9700 |  531.80618
2016-06-02 00:00:00 |  535.23100 |  539.67500 |  531.52300 |  537.12200 | 1856.9407 |   991740.5800 |  534.07230
2016-06-03 00:00:00 |  536.92800 |  576.03000 |  536.06100 |  569.00000 | 2673.2006 |  1503949.8900 |  562.60271
2016-06-04 00:00:00 |  569.38200 |  588.71000 |  562.00000 |  572.44700 | 2460.6903 |  1414949.2400 |  575.02126
2016-06-05 00:00:00 |  573.12100 |  583.66900 |  568.06900 |  574.07400 | 1174.5812 |   678252.9000 |  577.44235
2016-06-06 00:00:00 |  573.35300 |  586.29900 |  573.35300 |  585.00000 | 1021.7200 |   594916.8200 |  582.26994
2016-06-07 00:00:00 |  584.99000 |  589.91000 |  565.38000 |  578.20000 | 3445.0101 |  1988840.2600 |  577.31043
2016-06-08 00:00:00 |  578.30000 |  582.13000 |  571.70900 |  581.98000 | 1349.3788 |   780719.7700 |  578.57718
2016-06-09 00:00:00 |  581.98000 |  581.98000 |  571.59600 |  575.01400 | 1371.5887 |   790840.0600 |  576.58689
2016-06-10 00:00:00 |  576.28600 |  581.80000 |  572.87800 |  579.77000 | 1378.9518 |   798239.8400 |  578.87435
2016-06-11 00:00:00 |  580.57400 |  609.43600 |  579.28000 |  609.42100 | 1674.2018 |   987686.9100 |  589.94497
2016-06-12 00:00:00 |  608.72600 |  683.05700 |  603.00000 |  667.06300 | 5122.9096 |  3285766.9300 |  641.38686
2016-06-13 00:00:00 |  670.47000 |  717.79400 |  659.00100 |  703.36900 | 3952.0706 |  2732434.8400 |  691.39323
2016-06-14 00:00:00 |  703.36900 |  703.95000 |  647.26400 |  685.75000 | 4355.6697 |  2964287.6200 |  680.55840
2016-06-15 00:00:00 |  683.66500 |  697.59400 |  671.57800 |  696.00000 | 1895.6109 |  1301644.6700 |  686.66238
2016-06-16 00:00:00 |  696.00000 |  776.70900 |  695.57000 |  763.00800 | 5718.3393 |  4255787.0800 |  744.23479
2016-06-17 00:00:00 |  766.65900 |  776.00000 |  702.00000 |  749.67000 | 5828.1105 |  4342895.4300 |  745.16354
2016-06-18 00:00:00 |  750.49000 |  781.14800 |  728.86700 |  758.11000 | 5967.9904 |  4545061.9500 |  761.57327
2016-06-19 00:00:00 |  758.23000 |  769.99000 |  745.03000 |  765.49000 | 2490.4988 |  1893790.0200 |  760.40593
2016-06-20 00:00:00 |  765.69200 |  768.82700 |  725.02000 |  735.39000 | 3884.3592 |  2905056.6200 |  747.88569
2016-06-21 00:00:00 |  733.56100 |  735.00000 |  630.20300 |  667.72500 | 8380.6800 |  5673635.3200 |  676.98985
2016-06-22 00:00:00 |  666.65000 |  679.85300 |  580.00000 |  601.93600 | 7182.3499 |  4594755.6600 |  639.72874
2016-06-23 00:00:00 |  599.88000 |  635.00000 |  551.49400 |  627.37500 | 4783.6696 |  2836318.5400 |  592.91690
2016-06-24 00:00:00 |  628.34300 |  762.24000 |  627.59000 |  672.20300 | 5927.3798 |  3948811.6300 |  666.19851
2016-06-25 00:00:00 |  672.29000 |  703.33500 |  641.41400 |  673.89300 | 2249.5593 |  1527018.2100 |  678.80771
2016-06-26 00:00:00 |  673.70000 |  676.20500 |  615.25700 |  630.00000 | 1331.1983 |   856288.7700 |  643.24657
2016-06-27 00:00:00 |  629.99900 |  664.07600 |  627.00000 |  663.49900 | 1268.7016 |   818836.6400 |  645.41311
2016-06-28 00:00:00 |  663.82000 |  664.85700 |  640.00000 |  649.32200 | 2469.8000 |  1609469.4200 |  651.65983
2016-06-29 00:00:00 |  647.50000 |  648.34900 |  615.85400 |  643.11900 | 2069.4500 |  1310665.7500 |  633.34013
2016-06-30 00:00:00 |  638.56700 |  675.00000 |  635.00000 |  671.52400 | 1678.3215 |  1114646.6800 |  664.14373
2016-07-01 00:00:00 |  672.22000 |  691.20400 |  665.85100 |  674.00000 | 2086.2791 |  1414908.8800 |  678.19731
2016-07-02 00:00:00 |  674.67000 |  703.95000 |  674.67000 |  702.31000 | 1237.9709 |   854523.8900 |  690.26167
2016-07-03 00:00:00 |  703.95000 |  703.96000 |  644.65000 |  655.84000 | 1542.9484 |  1042101.5600 |  675.39626
2016-07-04 00:00:00 |  656.33100 |  684.73000 |  645.00000 |  675.00100 | 1718.8204 |  1152591.1800 |  670.57104
2016-07-05 00:00:00 |  678.84800 |  683.07800 |  659.56600 |  669.21000 |  902.8707 |   606242.4600 |  671.46098
2016-07-06 00:00:00 |  669.45000 |  681.99000 |  666.01000 |  677.10000 |  929.8984 |   627232.9700 |  674.51776
2016-07-07 00:00:00 |  678.84000 |  681.99000 |  610.69900 |  640.40000 | 2885.2910 |  1824527.3400 |  632.35470
2016-07-08 00:00:00 |  640.40000 |  671.93300 |  634.04000 |  671.43600 | 1828.5589 |  1192214.7300 |  651.99690
2016-07-09 00:00:00 |  671.93200 |  671.93200 |  622.00000 |  652.00000 | 1908.3001 |  1238773.5700 |  649.15029
2016-07-10 00:00:00 |  652.00000 |  655.65000 |  642.42500 |  650.07000 |  450.1670 |   291653.2600 |  647.87792
2016-07-11 00:00:00 |  652.54000 |  663.31500 |  645.31500 |  650.78000 |  814.1606 |   529726.0200 |  650.64072
2016-07-12 00:00:00 |  650.72000 |  675.98000 |  647.14000 |  666.00000 | 1014.4092 |   672856.3600 |  663.29876
2016-07-13 00:00:00 |  665.41000 |  669.79500 |  655.10000 |  655.11000 |  949.5980 |   628896.9900 |  662.27710
2016-07-14 00:00:00 |  654.22000 |  665.91600 |  650.00000 |  662.99000 | 1106.7719 |   731070.7100 |  660.54323
2016-07-15 00:00:00 |  661.25000 |  668.99900 |  660.00000 |  665.15000 | 1151.5994 |   765835.4300 |  665.01896
2016-07-16 00:00:00 |  665.15000 |  669.10200 |  661.00000 |  665.00000 |  435.8439 |   289907.0400 |  665.16255
2016-07-17 00:00:00 |  665.00000 |  685.00000 |  661.52000 |  681.86000 |  933.5997 |   631075.7600 |  675.95965
2016-07-18 00:00:00 |  680.30000 |  686.00000 |  667.58400 |  674.79000 | 1292.0295 |   875361.6800 |  677.50905
2016-07-19 00:00:00 |  673.93000 |  676.55000 |  666.01600 |  673.09200 |  996.3308 |   668967.5500 |  671.43117
2016-07-20 00:00:00 |  672.72100 |  676.14800 |  660.00000 |  666.16100 | 1575.1304 |  1053543.2500 |  668.86097
2016-07-21 00:00:00 |  667.49000 |  669.45900 |  658.89100 |  665.88000 |  530.5905 |   353203.7300 |  665.68042
2016-07-22 00:00:00 |  665.54900 |  668.96900 |  644.54500 |  651.15000 | 1532.2800 |  1008653.8100 |  658.26992
2016-07-23 00:00:00 |  651.15000 |  660.00000 |  645.93900 |  657.71800 |  712.3491 |   465868.5200 |  653.98904
2016-07-24 00:00:00 |  657.71800 |  668.43800 |  651.98000 |  663.36600 |  884.0509 |   584146.5600 |  660.76122
2016-07-25 00:00:00 |  661.73000 |  664.67500 |  651.73600 |  651.73600 |  857.4712 |   563214.1300 |  656.83155
2016-07-26 00:00:00 |  653.15300 |  659.10000 |  642.50000 |  650.00000 | 1148.1993 |   749451.1000 |  652.71868
2016-07-27 00:00:00 |  651.82000 |  663.94200 |  648.00000 |  656.97900 | 1752.7296 |  1148544.4500 |  655.28900
2016-07-28 00:00:00 |  656.97900 |  661.10000 |  651.69600 |  656.08000 |  876.4803 |   575602.4200 |  656.72035
2016-07-29 00:00:00 |  655.98000 |  659.56900 |  651.69700 |  656.86000 |  995.0700 |   652367.9600 |  655.60005
2016-07-30 00:00:00 |  656.86900 |  658.17700 |  651.90000 |  655.72000 |  447.1367 |   292953.9900 |  655.17773
2016-07-31 00:00:00 |  653.74000 |  655.79900 |  620.00000 |  622.57000 | 1375.0204 |   871379.0300 |  633.72081
2016-08-01 00:00:00 |  623.52000 |  627.04600 |  601.01200 |  602.55100 | 2570.1007 |  1584602.6000 |  616.55274
2016-08-02 00:00:00 |  602.55200 |  611.43600 |  479.00000 |  540.00000 | 7786.6901 |  4344515.0300 |  557.94118
2016-08-03 00:00:00 |  539.59900 |  572.00000 |  515.27100 |  569.82000 | 4713.4699 |  2561812.2000 |  543.50877
2016-08-04 00:00:00 |  567.57600 |  588.99900 |  566.15700 |  582.68300 | 2734.7301 |  1581632.9400 |  578.35065
2016-08-05 00:00:00 |  582.68000 |  584.41000 |  567.40800 |  575.64000 |  998.1119 |   573238.8500 |  574.32325
2016-08-06 00:00:00 |  575.64000 |  597.99800 |  569.87600 |  591.75800 | 1052.8611 |   612503.9600 |  581.75193
2016-08-07 00:00:00 |  591.75900 |  607.50800 |  570.11000 |  595.00000 | 1340.1918 |   794095.8500 |  592.52404
2016-08-08 00:00:00 |  595.50000 |  597.34800 |  585.00000 |  591.83100 |  936.9486 |   553238.0300 |  590.46783
2016-08-09 00:00:00 |  591.83100 |  592.00000 |  583.20000 |  586.22000 | 1063.7596 |   625255.8300 |  587.77926
2016-08-10 00:00:00 |  586.30800 |  603.14400 |  582.00000 |  591.00000 | 1865.6492 |  1104870.0100 |  592.21745
2016-08-11 00:00:00 |  590.06100 |  599.98000 |  588.00000 |  588.01000 | 1587.0790 |   941212.8400 |  593.04726
2016-08-12 00:00:00 |  589.37000 |  592.18700 |  582.51000 |  588.32000 |  945.7621 |   555203.3600 |  587.04337
2016-08-13 00:00:00 |  586.69000 |  590.79000 |  581.10100 |  584.82000 |  521.8792 |   306280.1000 |  586.87929
2016-08-14 00:00:00 |  583.84000 |  584.58000 |  561.40000 |  570.56000 | 1012.7918 |   579411.2100 |  572.09313
2016-08-15 00:00:00 |  570.56000 |  575.00000 |  561.47900 |  566.52000 |  792.2518 |   450539.7400 |  568.68251
2016-08-16 00:00:00 |  568.25000 |  587.80300 |  565.33800 |  579.61000 | 1213.8705 |   702492.4800 |  578.72110
2016-08-17 00:00:00 |  579.61000 |  581.06100 |  569.54100 |  573.28000 |  745.9169 |   428369.5900 |  574.28595
2016-08-18 00:00:00 |  573.67900 |  579.36000 |  570.81100 |  575.56000 |  611.8983 |   351497.7300 |  574.43817
2016-08-19 00:00:00 |  572.79000 |  577.98700 |  572.22000 |  572.90000 |  598.6879 |   344130.4500 |  574.80778
2016-08-20 00:00:00 |  572.95000 |  584.00000 |  572.03000 |  582.15000 |  471.8428 |   273004.6500 |  578.59232
2016-08-21 00:00:00 |  581.33100 |  586.12000 |  577.51900 |  581.53000 |  389.9327 |   226785.5300 |  581.60178
2016-08-22 00:00:00 |  581.30100 |  592.13200 |  579.85000 |  584.99000 |  797.8599 |   467936.7400 |  586.48986
2016-08-23 00:00:00 |  586.00000 |  588.99000 |  580.10000 |  583.38000 |  778.6636 |   454634.3200 |  583.86484
2016-08-24 00:00:00 |  584.86000 |  587.71300 |  579.36000 |  582.10900 |  534.2902 |   310887.5300 |  581.87018
2016-08-25 00:00:00 |  580.99900 |  582.24700 |  569.89000 |  576.94000 | 1354.0721 |   778584.6900 |  574.99499
2016-08-26 00:00:00 |  577.08000 |  580.51200 |  572.99400 |  579.36000 |  327.0234 |   188922.0600 |  577.70193
2016-08-27 00:00:00 |  579.35000 |  579.70500 |  564.27100 |  570.22000 |  649.6998 |   371543.7400 |  571.86983
2016-08-28 00:00:00 |  570.16000 |  580.96500 |  568.46400 |  576.04300 |  561.2016 |   322405.6400 |  574.49161
2016-08-29 00:00:00 |  578.99000 |  582.01000 |  570.47100 |  575.49200 |  860.0593 |   496313.5400 |  577.06897
2016-08-30 00:00:00 |  573.55200 |  581.70000 |  573.41600 |  578.96000 |  722.8606 |   417532.0400 |  577.61074
2016-08-31 00:00:00 |  577.24000 |  578.83000 |  569.42000 |  574.22000 |  493.3699 |   282996.9700 |  573.59995
2016-09-01 00:00:00 |  574.21000 |  575.00000 |  568.23500 |  572.00000 | 1005.5309 |   575386.4900 |  572.22159
2016-09-02 00:00:00 |  572.00000 |  577.10000 |  565.55600 |  577.10000 | 1057.9312 |   606175.8400 |  572.98227
2016-09-03 00:00:00 |  576.65300 |  605.32500 |  572.13100 |  601.00000 | 1284.6911 |   758266.2300 |  590.23235
2016-09-04 00:00:00 |  601.00000 |  616.68000 |  598.29700 |  609.74000 |  955.0798 |   580850.6000 |  608.16970
2016-09-05 00:00:00 |  612.29900 |  612.29900 |  602.00100 |  609.87400 |  729.3477 |   442398.4700 |  606.56728
2016-09-06 00:00:00 |  609.63400 |  613.99900 |  605.00000 |  612.00100 |  486.0997 |   296034.6100 |  608.99977
2016-09-07 00:00:00 |  613.31800 |  617.37500 |  606.35000 |  617.33500 | 1021.4789 |   626716.4000 |  613.53825
2016-09-08 00:00:00 |  617.33300 |  635.62000 |  615.00000 |  631.11900 |  966.3272 |   604732.9700 |  625.80562
2016-09-09 00:00:00 |  627.08300 |  630.07500 |  621.24900 |  626.10000 |  576.5816 |   360277.8200 |  624.85144
2016-09-10 00:00:00 |  625.78000 |  629.24100 |  622.77100 |  624.88900 |  437.3688 |   273726.9100 |  625.84917
2016-09-11 00:00:00 |  624.88900 |  634.77000 |  595.16200 |  608.25600 |  804.9934 |   493842.9300 |  613.47449
2016-09-12 00:00:00 |  611.29900 |  613.54100 |  607.15300 |  611.10700 |  512.1767 |   312421.2600 |  609.98724
2016-09-13 00:00:00 |  611.10700 |  616.99900 |  607.76100 |  615.28900 |  735.5810 |   449918.9400 |  611.65115
2016-09-14 00:00:00 |  612.37000 |  616.84500 |  610.75000 |  613.97100 |  657.9775 |   403627.9000 |  613.43728
2016-09-15 00:00:00 |  612.50000 |  615.80000 |  609.05100 |  609.96200 |  533.7691 |   326959.8100 |  612.54919
2016-09-16 00:00:00 |  612.91700 |  613.00000 |  606.66700 |  607.98000 |  448.5116 |   273583.6700 |  609.98121
2016-09-17 00:00:00 |  610.08300 |  610.08400 |  604.58300 |  606.80000 |  325.5614 |   197827.6000 |  607.65073
2016-09-18 00:00:00 |  609.93000 |  614.50900 |  607.29000 |  611.98900 |  325.8709 |   199263.7000 |  611.48048
2016-09-19 00:00:00 |  612.94000 |  614.59000 |  605.05900 |  609.20000 |  619.1501 |   377594.9500 |  609.86011
2016-09-20 00:00:00 |  611.05900 |  612.00000 |  603.80000 |  603.80000 |  884.3893 |   538574.5800 |  608.97905
2016-09-21 00:00:00 |  603.10600 |  603.10600 |  592.00200 |  599.65000 |  985.4991 |   588863.7900 |  597.52850
2016-09-22 00:00:00 |  598.92500 |  600.75800 |  595.05300 |  595.05300 |  502.4261 |   300258.2300 |  597.61671
2016-09-23 00:00:00 |  595.07100 |  604.55700 |  595.07000 |  604.16800 |  507.5210 |   304776.9000 |  600.52081
2016-09-24 00:00:00 |  604.16900 |  607.63200 |  601.50000 |  603.99900 |  309.5711 |   187244.2700 |  604.85057
2016-09-25 00:00:00 |  601.70000 |  603.88900 |  598.00000 |  599.99800 |  453.3210 |   272273.9700 |  600.62073
2016-09-26 00:00:00 |  599.99800 |  608.98000 |  599.00000 |  608.98000 |  770.1599 |   465985.1700 |  605.04989
2016-09-27 00:00:00 |  608.97800 |  609.10900 |  600.68900 |  606.50500 |  719.7695 |   436280.6200 |  606.13938
2016-09-28 00:00:00 |  606.57700 |  607.58900 |  601.84900 |  604.99900 |  416.2981 |   252022.1300 |  605.38867
2016-09-29 00:00:00 |  604.99900 |  609.30400 |  604.25000 |  607.36900 |  494.6895 |   300380.2500 |  607.20963
2016-09-30 00:00:00 |  607.36800 |  612.50000 |  604.02600 |  612.50000 |  544.4190 |   330728.6200 |  607.48911
2016-10-01 00:00:00 |  612.50000 |  617.29900 |  612.00000 |  614.38500 |  440.3565 |   270730.0900 |  614.79751
2016-10-02 00:00:00 |  614.27000 |  615.98000 |  607.14800 |  611.83700 |  354.2408 |   216232.2700 |  610.41045
2016-10-03 00:00:00 |  611.75800 |  613.66100 |  609.02000 |  613.59800 |  569.2623 |   348412.5400 |  612.04216
2016-10-04 00:00:00 |  613.59700 |  613.59800 |  608.00100 |  612.00000 |  431.4026 |   263484.2000 |  610.76180
2016-10-05 00:00:00 |  611.99800 |  616.09100 |  608.93900 |  614.95600 |  833.7989 |   511776.2000 |  613.78852
2016-10-06 00:00:00 |  614.99900 |  615.96700 |  611.25800 |  614.99600 |  388.8491 |   238624.7700 |  613.66940
2016-10-07 00:00:00 |  611.96500 |  623.00000 |  611.35200 |  618.52900 | 1659.7900 |  1024588.3300 |  617.29998
2016-10-08 00:00:00 |  618.50100 |  623.10200 |  617.55000 |  620.79000 |  524.7975 |   325614.7700 |  620.45790
2016-10-09 00:00:00 |  620.01000 |  620.79000 |  615.00600 |  616.51000 |  366.4371 |   226387.9000 |  617.80830
2016-10-10 00:00:00 |  615.85100 |  619.90000 |  614.82900 |  618.76000 |  755.6562 |   466447.8700 |  617.27529
2016-10-11 00:00:00 |  618.86000 |  645.41500 |  616.32000 |  643.35500 | 1431.6596 |   907327.3800 |  633.75915
2016-10-12 00:00:00 |  640.97600 |  643.41500 |  633.28200 |  635.28000 |  779.2208 |   497564.3400 |  638.54092
2016-10-13 00:00:00 |  634.73100 |  639.97500 |  630.15000 |  634.24300 |  753.8111 |   479010.2700 |  635.45132
2016-10-14 00:00:00 |  634.24300 |  643.00000 |  631.68600 |  640.61000 |  936.3519 |   598631.0600 |  639.32275
2016-10-15 00:00:00 |  640.61000 |  647.00000 |  636.39600 |  640.74900 |  538.2139 |   346250.9500 |  643.33330
2016-10-16 00:00:00 |  640.74900 |  645.06000 |  638.75000 |  643.28000 |  200.5761 |   128759.5500 |  641.94877
2016-10-17 00:00:00 |  641.52100 |  643.54900 |  637.80000 |  640.97600 |  613.6405 |   392957.2900 |  640.37050
2016-10-18 00:00:00 |  640.99000 |  641.10000 |  634.10100 |  636.97000 |  594.4833 |   378984.9700 |  637.50311
2016-10-19 00:00:00 |  636.50800 |  639.63600 |  623.73400 |  631.50000 | 1049.2802 |   663921.8800 |  632.74032
2016-10-20 00:00:00 |  631.49900 |  633.41600 |  627.01100 |  630.05000 |  457.2973 |   288137.5400 |  630.08803
2016-10-21 00:00:00 |  630.05000 |  638.00000 |  630.05000 |  634.43000 |  735.8819 |   466241.7300 |  633.58225
2016-10-22 00:00:00 |  634.44900 |  669.86000 |  627.00000 |  661.22300 | 1480.4401 |   964048.0500 |  651.19018
2016-10-23 00:00:00 |  663.49900 |  669.00000 |  652.79300 |  657.68300 |  785.1327 |   518088.0500 |  659.87322
2016-10-24 00:00:00 |  655.25500 |  657.88000 |  645.80700 |  652.63000 | 1362.2296 |   889235.2100 |  652.77923
2016-10-25 00:00:00 |  652.63000 |  664.00000 |  651.99000 |  655.88900 | 1664.2398 |  1095751.0500 |  658.40937
2016-10-26 00:00:00 |  655.88900 |  679.00000 |  655.30300 |  677.31800 | 1596.7097 |  1067846.2300 |  668.77921
2016-10-27 00:00:00 |  677.31800 |  687.84400 |  674.62900 |  686.78800 | 1530.0982 |  1043842.0900 |  682.20595
2016-10-28 00:00:00 |  686.78100 |  691.78400 |  682.85100 |  690.00000 | 1209.1698 |   831593.9400 |  687.73960
2016-10-29 00:00:00 |  690.00000 |  722.01000 |  688.35200 |  713.99000 | 1649.0297 |  1170810.0600 |  709.99937
2016-10-30 00:00:00 |  713.94900 |  713.98900 |  688.00000 |  700.91700 | 1750.7797 |  1228538.5200 |  701.70935
2016-10-31 00:00:00 |  700.07900 |  708.89900 |  685.70000 |  698.91900 |  982.6313 |   687843.6600 |  700.00180
2016-11-01 00:00:00 |  698.79000 |  739.48800 |  697.91000 |  733.74400 | 2336.2210 |  1702318.0300 |  728.66311
2016-11-02 00:00:00 |  733.74200 |  747.07000 |  722.89000 |  747.07000 | 1902.3909 |  1390994.8300 |  731.18243
2016-11-03 00:00:00 |  747.07000 |  750.50000 |  673.40700 |  692.17900 | 4169.1401 |  2969055.8400 |  712.15065
2016-11-04 00:00:00 |  692.90200 |  709.99800 |  682.31100 |  706.03600 | 1904.9114 |  1335331.3300 |  700.99392
2016-11-05 00:00:00 |  706.03600 |  714.47100 |  698.47800 |  706.47800 |  630.6869 |   445269.4700 |  706.00720
2016-11-06 00:00:00 |  706.46000 |  721.45800 |  702.87900 |  715.49700 |  638.7413 |   455551.0200 |  713.20115
2016-11-07 00:00:00 |  715.00000 |  715.41300 |  700.16000 |  707.34500 |  917.3716 |   648482.7200 |  706.89208
2016-11-08 00:00:00 |  704.14200 |  718.30000 |  704.14200 |  712.50000 |  967.3494 |   687939.3500 |  711.15914
2016-11-09 00:00:00 |  712.69000 |  745.49200 |  708.68200 |  722.40000 | 2759.3201 |  2012924.6300 |  729.50023
2016-11-10 00:00:00 |  722.40000 |  724.69600 |  706.00000 |  714.00000 | 1231.3810 |   880205.5600 |  714.81171
2016-11-11 00:00:00 |  713.50300 |  718.99000 |  712.00200 |  717.75000 |  719.8606 |   515233.4300 |  715.74058
2016-11-12 00:00:00 |  717.74000 |  719.10000 |  701.34800 |  704.00000 |  722.7124 |   511313.5200 |  707.49242
2016-11-13 00:00:00 |  704.39900 |  706.79400 |  685.32700 |  701.67000 | 1072.4682 |   744557.9700 |  694.24716
2016-11-14 00:00:00 |  702.70000 |  709.00000 |  697.79100 |  706.99400 |  785.1068 |   551283.5600 |  702.17648
2016-11-15 00:00:00 |  706.99900 |  717.00000 |  706.08100 |  711.31000 |  848.9376 |   604865.5600 |  712.49710
2016-11-16 00:00:00 |  710.87000 |  744.80000 |  709.00000 |  741.60300 | 2465.3411 |  1804219.5700 |  731.83365
2016-11-17 00:00:00 |  741.87500 |  760.81400 |  733.30000 |  739.10000 | 3453.9191 |  2576195.0200 |  745.87590
2016-11-18 00:00:00 |  739.08800 |  754.00000 |  733.01000 |  752.23200 | 1730.4392 |  1292807.7300 |  747.09805
2016-11-19 00:00:00 |  752.23200 |  763.11000 |  735.00000 |  751.99000 | 1420.0276 |  1063849.8800 |  749.17549
2016-11-20 00:00:00 |  751.99000 |  757.00000 |  713.00000 |  729.67700 | 1413.7811 |  1040870.8800 |  736.23202
2016-11-21 00:00:00 |  731.00000 |  741.00000 |  728.33000 |  738.00000 |  545.0923 |   401128.8500 |  735.89167
2016-11-22 00:00:00 |  737.99900 |  752.61400 |  733.83000 |  749.76000 | 1806.7714 |  1344081.3500 |  743.91335
2016-11-23 00:00:00 |  749.76000 |  750.00000 |  731.06000 |  741.98000 | 1283.5321 |   951089.0100 |  740.99357
2016-11-24 00:00:00 |  742.48900 |  745.11000 |  730.00000 |  738.44000 |  867.1975 |   639044.0200 |  736.90710
2016-11-25 00:00:00 |  740.45900 |  743.00000 |  730.34500 |  742.14000 |  985.0115 |   726782.7600 |  737.84194
2016-11-26 00:00:00 |  742.47900 |  743.30000 |  726.00000 |  733.17000 |  678.2399 |   497753.4800 |  733.88995
2016-11-27 00:00:00 |  733.26000 |  739.00000 |  727.20000 |  729.93000 |  637.7896 |   467340.1600 |  732.74969
2016-11-28 00:00:00 |  729.88500 |  736.07100 |  728.10000 |  734.17000 |  819.2423 |   600596.8400 |  733.11258
2016-11-29 00:00:00 |  734.17300 |  735.55500 |  728.50000 |  732.00000 | 1062.3379 |   778764.7300 |  733.06690
2016-11-30 00:00:00 |  732.00000 |  743.55900 |  731.01500 |  742.39600 | 1169.4387 |   864505.0600 |  739.24789
2016-12-01 00:00:00 |  742.39600 |  754.50000 |  740.89000 |  752.48900 | 1292.5009 |   968446.9400 |  749.28147
2016-12-02 00:00:00 |  753.99900 |  781.97600 |  752.63300 |  773.49900 | 2472.7792 |  1900991.7200 |  768.76729
2016-12-03 00:00:00 |  773.50100 |  773.50900 |  757.12000 |  764.74500 |  667.6925 |   512321.9000 |  767.30217
2016-12-04 00:00:00 |  765.89700 |  772.57000 |  762.43000 |  769.00000 |  561.9463 |   430724.7300 |  766.48731
2016-12-05 00:00:00 |  769.00000 |  770.00000 |  745.92800 |  752.07900 | 1724.4387 |  1302049.6300 |  755.05706
2016-12-06 00:00:00 |  752.07900 |  760.03000 |  750.10100 |  758.38300 | 1157.9925 |   877009.9500 |  757.35376
2016-12-07 00:00:00 |  758.00000 |  770.00000 |  753.77900 |  765.01100 |  812.3361 |   620613.2700 |  763.98584
2016-12-08 00:00:00 |  765.00800 |  779.49900 |  762.00100 |  768.28800 |  801.5629 |   617438.2900 |  770.29301
2016-12-09 00:00:00 |  768.83400 |  774.99900 |  767.00000 |  771.66800 |  813.7871 |   628379.5700 |  772.16699
2016-12-10 00:00:00 |  773.58800 |  778.55500 |  771.23900 |  775.00000 |  694.8625 |   538547.7200 |  775.04220
2016-12-11 00:00:00 |  775.42100 |  775.42100 |  762.02000 |  771.68100 |  628.4690 |   482280.2900 |  767.38917
2016-12-12 00:00:00 |  771.32500 |  783.26300 |  768.70200 |  778.07400 | 1031.1317 |   802088.7700 |  777.87227
2016-12-13 00:00:00 |  778.22600 |  789.00000 |  770.00100 |  778.72000 | 1060.5716 |   828032.9700 |  780.74217
2016-12-14 00:00:00 |  778.00000 |  783.08600 |  774.00000 |  777.55900 |  912.3505 |   711122.9800 |  779.44057
2016-12-15 00:00:00 |  777.56000 |  781.49800 |  776.52600 |  778.11000 |  757.4437 |   590217.9400 |  779.22356
2016-12-16 00:00:00 |  778.50000 |  785.97900 |  776.00000 |  785.41000 | 1067.2514 |   834453.8100 |  781.87186
2016-12-17 00:00:00 |  785.41000 |  795.00000 |  785.33000 |  792.96900 |  628.4221 |   497252.5700 |  791.27165
2016-12-18 00:00:00 |  792.98900 |  794.44000 |  786.50000 |  794.21100 |  368.0085 |   291028.2600 |  790.81932
2016-12-19 00:00:00 |  791.37100 |  794.44000 |  790.50000 |  792.54000 |  652.2028 |   516552.6200 |  792.01229
2016-12-20 00:00:00 |  791.68600 |  806.09900 |  790.00000 |  801.24900 | 1204.5904 |   958433.2000 |  795.65067
2016-12-21 00:00:00 |  800.19900 |  830.00000 |  796.47400 |  830.00000 | 1934.6401 |  1585167.1000 |  819.36021
2016-12-22 00:00:00 |  829.99900 |  877.99400 |  826.02000 |  860.00000 | 2489.4187 |  2134816.3200 |  857.55616
2016-12-23 00:00:00 |  860.07000 |  922.93000 |  859.01000 |  918.19000 | 4130.3702 |  3708663.6900 |  897.90103
2016-12-24 00:00:00 |  918.20000 |  923.86900 |  884.33000 |  895.47000 | 1563.1406 |  1410126.3500 |  902.11102
2016-12-25 00:00:00 |  895.39900 |  900.34400 |  853.36800 |  896.79900 | 1642.7216 |  1437419.0500 |  875.02294
2016-12-26 00:00:00 |  896.72000 |  917.53000 |  888.96000 |  901.50100 | 1837.2808 |  1654915.1100 |  900.74155
2016-12-27 00:00:00 |  904.60900 |  939.00000 |  900.00000 |  933.00000 | 1772.7226 |  1642897.2200 |  926.76498
2016-12-28 00:00:00 |  936.93400 |  979.99000 |  935.35000 |  978.00100 | 3290.4205 |  3165620.4100 |  962.07169
2016-12-29 00:00:00 |  979.87000 |  982.00000 |  950.00000 |  974.32000 | 2551.0104 |  2475452.0800 |  970.38103
2016-12-30 00:00:00 |  974.32000 |  974.32000 |  920.01700 |  960.76900 | 2162.4392 |  2059676.0200 |  952.47813
2016-12-31 00:00:00 |  960.66000 |  971.72600 |  940.01300 |  967.45000 |  779.9027 |   747148.4700 |  958.00218
2017-01-01 00:00:00 |  968.75000 | 1010.00000 |  961.37000 |  996.12100 | 1478.1902 |  1465463.3900 |  991.39028
2017-01-02 00:00:00 |  999.49700 | 1034.93100 |  997.02000 | 1017.79100 | 2307.1000 |  2344982.2900 | 1016.41989
2017-01-03 00:00:00 | 1019.99700 | 1039.83800 | 1010.00000 | 1038.25000 | 1669.6075 |  1707734.6000 | 1022.83595
2017-01-04 00:00:00 | 1039.30900 | 1150.00000 |  997.23000 | 1133.21900 | 5566.1010 |  6092681.2200 | 1094.60487
2017-01-05 00:00:00 | 1133.21900 | 1156.90000 |  879.01000 | 1005.99000 | 8500.0902 |  8598197.2800 | 1011.54188
2017-01-06 00:00:00 | 1004.41000 | 1059.19600 |  868.38400 |  895.72300 | 5748.6206 |  5367624.2400 |  933.72386
2017-01-07 00:00:00 |  898.43000 |  912.66800 |  804.00000 |  908.00000 | 5257.7794 |  4542122.7100 |  863.88614
2017-01-08 00:00:00 |  912.65400 |  939.99800 |  890.00000 |  916.93900 | 1997.5690 |  1831407.1200 |  916.81793
2017-01-09 00:00:00 |  913.12100 |  916.82900 |  878.00000 |  905.01000 | 1317.2873 |  1180508.0500 |  896.16599
2017-01-10 00:00:00 |  905.06200 |  916.68700 |  898.10000 |  909.51700 | 1198.1984 |  1089255.7900 |  909.07795
2017-01-11 00:00:00 |  909.99900 |  924.59000 |  765.43200 |  789.88400 | 9817.8000 |  8069155.4700 |  821.89039
2017-01-12 00:00:00 |  783.00000 |  837.99900 |  756.00100 |  807.79400 | 4234.7705 |  3363647.6200 |  794.29277
2017-01-13 00:00:00 |  809.97900 |  839.00000 |  776.81000 |  832.90000 | 2988.1207 |  2422536.6000 |  810.72248
2017-01-14 00:00:00 |  834.00000 |  846.94600 |  811.00000 |  818.65100 | 1682.1494 |  1400387.2100 |  832.49873
2017-01-15 00:00:00 |  821.55900 |  833.00000 |  811.93000 |  827.13900 | 1182.9611 |   970940.7700 |  820.77154
2017-01-16 00:00:00 |  825.95100 |  840.60000 |  822.14500 |  832.80600 | 1343.4386 |  1119135.0800 |  833.03775
2017-01-17 00:00:00 |  834.63400 |  920.00000 |  832.98000 |  906.39300 | 4616.8800 |  4096050.6500 |  887.19018
2017-01-18 00:00:00 |  909.27000 |  917.00000 |  852.11100 |  892.31100 | 3303.9100 |  2930865.5500 |  887.09001
2017-01-19 00:00:00 |  892.40200 |  909.00000 |  888.00000 |  900.11000 | 2525.6690 |  2269988.7800 |  898.76731
2017-01-20 00:00:00 |  900.23800 |  907.10400 |  885.00000 |  898.61900 | 1625.5891 |  1460085.2700 |  898.18839
2017-01-21 00:00:00 |  896.58900 |  928.08100 |  896.08200 |  925.29800 | 2086.9983 |  1915209.5600 |  917.68620
2017-01-22 00:00:00 |  925.29800 |  939.91000 |  888.00000 |  925.01000 | 1996.7691 |  1838141.6200 |  920.55795
2017-01-23 00:00:00 |  925.27000 |  929.92000 |  912.62200 |  917.96800 | 1195.2102 |  1102593.6700 |  922.51026
2017-01-24 00:00:00 |  917.72000 |  930.00000 |  882.57600 |  887.98500 | 3501.5506 |  3163133.8200 |  903.35231
2017-01-25 00:00:00 |  885.71000 |  903.32500 |  885.69400 |  896.89000 | 1274.4301 |  1139977.9200 |  894.50015
2017-01-26 00:00:00 |  896.89000 |  921.78000 |  895.54300 |  914.92600 | 1179.8022 |  1073304.8400 |  909.73286
2017-01-27 00:00:00 |  915.79000 |  925.00000 |  910.00000 |  922.29900 | 1444.9006 |  1327056.0000 |  918.44101
2017-01-28 00:00:00 |  921.45000 |  923.63000 |  917.01000 |  918.35900 |  726.5908 |   668987.1100 |  920.72062
2017-01-29 00:00:00 |  920.74900 |  923.76000 |  915.70200 |  915.70200 |  599.4498 |   550462.6200 |  918.27984
2017-01-30 00:00:00 |  916.00000 |  925.00000 |  915.00000 |  920.58000 | 1286.1620 |  1184147.1600 |  920.68276
2017-01-31 00:00:00 |  920.63000 |  974.96900 |  919.00200 |  969.73900 | 3305.7588 |  3143200.8700 |  950.82583
2017-02-01 00:00:00 |  968.16600 |  990.00000 |  964.98900 |  988.78900 | 2383.4595 |  2327683.7600 |  976.59882
2017-02-02 00:00:00 |  988.79000 | 1013.99100 |  975.97500 | 1009.99600 | 2584.6421 |  2579797.1300 |  998.12547
2017-02-03 00:00:00 | 1008.22000 | 1037.51900 |  981.76100 | 1015.21000 | 3197.9389 |  3239948.6300 | 1013.13650
2017-02-04 00:00:00 | 1016.29100 | 1046.50100 | 1001.79600 | 1029.39300 | 1805.7496 |  1848634.9200 | 1023.74931
2017-02-05 00:00:00 | 1032.36400 | 1036.00000 | 1005.40000 | 1017.88600 | 1148.1894 |  1169751.7300 | 1018.77938
2017-02-06 00:00:00 | 1015.35000 | 1029.91000 | 1013.75000 | 1027.01000 |  808.9399 |   828904.4100 | 1024.67989
2017-02-07 00:00:00 | 1028.45000 | 1055.00000 | 1023.82300 | 1050.99800 | 1958.6803 |  2045431.1700 | 1044.29049
2017-02-08 00:00:00 | 1054.21400 | 1069.91000 | 1025.40000 | 1055.83800 | 2968.7101 |  3118006.9500 | 1050.29016
2017-02-09 00:00:00 | 1053.49700 | 1079.91000 |  940.00600 |  988.38000 | 6762.9905 |  6714456.8200 |  992.82363
2017-02-10 00:00:00 |  987.43100 | 1010.00000 |  948.20800 | 1002.72600 | 2778.2788 |  2717341.8000 |  978.06663
2017-02-11 00:00:00 |  998.82400 | 1018.48800 |  993.00100 | 1011.00400 | 1312.0798 |  1323113.9300 | 1008.40968
2017-02-12 00:00:00 | 1010.59900 | 1013.69500 |  999.00000 | 1001.01700 |  825.8388 |   830305.8100 | 1005.40903
2017-02-13 00:00:00 | 1001.03300 | 1010.00000 |  982.01000 |  996.39100 | 1314.3617 |  1309698.7900 |  996.45230
2017-02-14 00:00:00 |  999.02800 | 1025.00000 |  992.09400 | 1016.47200 | 1851.3292 |  1871598.5900 | 1010.94855
2017-02-15 00:00:00 | 1015.05000 | 1020.00000 | 1001.30200 | 1015.75000 | 1248.5192 |  1266122.0900 | 1014.09901
2017-02-16 00:00:00 | 1016.73900 | 1047.43000 | 1015.75000 | 1039.87200 | 1918.2982 |  1982631.6400 | 1033.53671
2017-02-17 00:00:00 | 1038.50200 | 1063.92300 | 1035.99800 | 1052.06500 | 2165.1981 |  2272972.9400 | 1049.77599
2017-02-18 00:00:00 | 1052.00000 | 1069.79400 | 1051.00000 | 1058.90900 | 1467.3893 |  1559070.2400 | 1062.47898
2017-02-19 00:00:00 | 1058.88000 | 1063.00000 | 1042.95200 | 1055.61000 |  520.1531 |   548008.1600 | 1053.55156
2017-02-20 00:00:00 | 1055.58800 | 1093.32700 | 1045.47100 | 1088.68000 | 1440.8692 |  1536195.6300 | 1066.15896
2017-02-21 00:00:00 | 1088.67000 | 1132.74100 | 1080.00000 | 1128.45800 | 2575.1801 |  2842612.8000 | 1103.85012
2017-02-22 00:00:00 | 1125.77100 | 1139.99900 | 1102.56000 | 1125.66900 | 2198.0776 |  2470387.1400 | 1123.88531
2017-02-23 00:00:00 | 1122.09200 | 1193.43000 | 1122.09200 | 1182.00000 | 3010.4592 |  3484088.7300 | 1157.32799
2017-02-24 00:00:00 | 1177.78100 | 1214.97300 | 1056.65800 | 1185.00000 | 4999.2102 |  5850430.8300 | 1170.27101
2017-02-25 00:00:00 | 1174.57400 | 1185.00000 | 1120.40300 | 1146.83400 | 2223.2715 |  2571486.6100 | 1156.62285
2017-02-26 00:00:00 | 1147.45400 | 1184.44000 | 1130.00000 | 1167.00000 | 1722.7509 |  2000925.7200 | 1161.47131
2017-02-27 00:00:00 | 1167.00000 | 1196.99100 | 1161.98000 | 1190.21100 | 1837.6882 |  2176920.1300 | 1184.59714
2017-02-28 00:00:00 | 1191.83000 | 1208.50000 | 1175.80800 | 1180.00000 | 2027.0817 |  2414543.8600 | 1191.14286
2017-03-01 00:00:00 | 1181.99800 | 1229.99800 | 1177.17900 | 1225.00000 | 2248.9408 |  2727608.9200 | 1212.84156
2017-03-02 00:00:00 | 1228.71000 | 1282.38500 | 1212.42100 | 1254.00000 | 2886.5382 |  3595171.5700 | 1245.49591
2017-03-03 00:00:00 | 1254.00000 | 1288.00000 | 1235.27800 | 1276.99900 | 2729.1492 |  3453515.3900 | 1265.41831
2017-03-04 00:00:00 | 1277.00000 | 1280.23500 | 1232.49900 | 1261.26600 | 1414.8721 |  1782784.5400 | 1260.03232
2017-03-05 00:00:00 | 1264.63000 | 1277.72400 | 1237.77500 | 1267.98400 | 1203.8126 |  1514302.9600 | 1257.92250
2017-03-06 00:00:00 | 1268.01000 | 1279.91000 | 1257.38400 | 1275.00000 | 1005.1591 |  1279617.1200 | 1273.04931
2017-03-07 00:00:00 | 1274.90400 | 1279.90000 | 1158.44800 | 1224.91700 | 4081.7807 |  5023497.4300 | 1230.71224
2017-03-08 00:00:00 | 1234.45500 | 1238.11000 | 1131.34200 | 1143.38700 | 3161.9614 |  3743742.5900 | 1183.99376
2017-03-09 00:00:00 | 1143.38800 | 1205.39600 | 1105.00000 | 1187.19400 | 2289.7991 |  2677938.6800 | 1169.50816
2017-03-10 00:00:00 | 1185.20100 | 1310.98200 |  968.00000 | 1111.00000 | 8294.8102 |  9482389.7000 | 1143.17139
2017-03-11 00:00:00 | 1107.56300 | 1191.08800 | 1105.00200 | 1174.96900 | 3741.8608 |  4327658.7500 | 1156.55258
2017-03-12 00:00:00 | 1174.82000 | 1231.94200 | 1138.00000 | 1224.36900 | 1965.5217 |  2335674.3200 | 1188.32283
2017-03-13 00:00:00 | 1224.19900 | 1241.05800 | 1180.00000 | 1230.00000 | 4085.5813 |  4979973.5500 | 1218.91432
2017-03-14 00:00:00 | 1229.99100 | 1259.72200 | 1218.00000 | 1243.99500 | 2525.7326 |  3129168.4800 | 1238.91521
2017-03-15 00:00:00 | 1245.92700 | 1259.00000 | 1238.50300 | 1252.92000 | 2410.0910 |  3016281.5800 | 1251.52188
2017-03-16 00:00:00 | 1252.95000 | 1255.92000 | 1025.00000 | 1165.10000 | 6834.2491 |  8131355.5100 | 1189.79501
2017-03-17 00:00:00 | 1165.10000 | 1165.10000 |  983.90000 | 1021.16000 | 8378.7605 |  9163298.6800 | 1093.63415
2017-03-18 00:00:00 | 1030.24900 | 1079.99900 |  923.60100 |  954.98800 | 6809.7001 |  6752911.6200 |  991.66065
2017-03-19 00:00:00 |  950.99900 | 1039.99800 |  943.89600 | 1017.93700 | 4299.7406 |  4292828.4100 |  998.39243
2017-03-20 00:00:00 | 1007.44000 | 1039.99800 |  902.00000 | 1030.00000 | 3228.5601 |  3277990.1100 | 1015.31024
2017-03-21 00:00:00 | 1029.99900 | 1114.99600 | 1029.99900 | 1110.36800 | 3491.8388 |  3763874.7100 | 1077.90620
2017-03-22 00:00:00 | 1109.99000 | 1113.00000 |  975.62600 | 1032.01000 | 3833.9611 |  3993469.0900 | 1041.60397
2017-03-23 00:00:00 | 1030.01000 | 1052.63000 | 1006.40000 | 1024.03000 | 2445.7824 |  2527754.7800 | 1033.51579
2017-03-24 00:00:00 | 1025.00200 | 1033.00000 |  911.23000 |  921.30200 | 4800.9409 |  4675368.4300 |  973.84421
2017-03-25 00:00:00 |  921.81700 |  960.00000 |  881.89100 |  951.07900 | 4831.8103 |  4456628.7900 |  922.35176
2017-03-26 00:00:00 |  951.27000 |  994.56900 |  923.00500 |  961.87500 | 2850.4311 |  2740527.7400 |  961.44325
2017-03-27 00:00:00 |  958.73000 | 1044.43700 |  948.32300 | 1039.85100 | 3334.3106 |  3344420.5200 | 1003.03208
2017-03-28 00:00:00 | 1039.96100 | 1067.80000 | 1016.12700 | 1043.28100 | 4578.7605 |  4772040.7800 | 1042.21235
2017-03-29 00:00:00 | 1043.30000 | 1060.06000 | 1006.89800 | 1043.43000 | 3867.9807 |  3998225.7300 | 1033.67262
2017-03-30 00:00:00 | 1042.14100 | 1057.51000 | 1022.79000 | 1040.00000 | 3219.4293 |  3334838.8900 | 1035.84784
2017-03-31 00:00:00 | 1040.00100 | 1088.95900 | 1040.00100 | 1079.78000 | 3657.2296 |  3889678.3600 | 1063.55869
2017-04-01 00:00:00 | 1080.03000 | 1108.21800 | 1070.00000 | 1091.72600 | 2543.2486 |  2764629.8000 | 1087.04664
2017-04-02 00:00:00 | 1096.00800 | 1117.95500 | 1081.00000 | 1107.45900 | 3050.1298 |  3357947.0100 | 1100.91939
2017-04-03 00:00:00 | 1107.22100 | 1161.40000 | 1107.22100 | 1148.42800 | 4134.6511 |  4698592.0600 | 1136.39386
2017-04-04 00:00:00 | 1149.96700 | 1165.64800 | 1125.00000 | 1141.99800 | 3244.8998 |  3715635.4800 | 1145.06941
2017-04-05 00:00:00 | 1141.99900 | 1146.88300 | 1112.72900 | 1138.16000 | 2280.7994 |  2578486.4900 | 1130.51876
2017-04-06 00:00:00 | 1138.21000 | 1206.79400 | 1138.21000 | 1191.56000 | 3858.6804 |  4524307.3300 | 1172.50119
2017-04-07 00:00:00 | 1191.74000 | 1205.00000 | 1175.20300 | 1191.88000 | 1736.1468 |  2071180.2700 | 1192.97532
2017-04-08 00:00:00 | 1194.21300 | 1204.99900 | 1170.82000 | 1182.47000 | 1226.2916 |  1456701.4900 | 1187.89162
2017-04-09 00:00:00 | 1182.46900 | 1220.00000 | 1175.39200 | 1211.00000 | 1929.7674 |  2315191.6300 | 1199.72576
2017-04-10 00:00:00 | 1209.66000 | 1219.00000 | 1189.44900 | 1211.23000 | 1624.6280 |  1966461.7300 | 1210.40736
2017-04-11 00:00:00 | 1213.29000 | 1234.62200 | 1198.00000 | 1223.49900 | 1381.2582 |  1682894.4500 | 1218.37792
2017-04-12 00:00:00 | 1223.49900 | 1230.41100 | 1210.53500 | 1219.14900 | 1511.8524 |  1845401.7900 | 1220.62298
2017-04-13 00:00:00 | 1218.61500 | 1219.50000 | 1151.00000 | 1174.13000 | 2865.6585 |  3397944.5200 | 1185.74648
2017-04-14 00:00:00 | 1175.89900 | 1197.99200 | 1168.95300 | 1187.99100 | 1638.3624 |  1944823.4100 | 1187.05327
2017-04-15 00:00:00 | 1188.00000 | 1198.18000 | 1170.05700 | 1175.00800 | 1139.7597 |  1353099.6000 | 1187.17972
2017-04-16 00:00:00 | 1180.53000 | 1193.33000 | 1175.00000 | 1180.99800 |  660.7804 |   781637.3000 | 1182.90023
2017-04-17 00:00:00 | 1180.99400 | 1210.98600 | 1175.00000 | 1197.50000 | 1856.5407 |  2212497.4500 | 1191.73116
2017-04-18 00:00:00 | 1200.39800 | 1218.00000 | 1197.10000 | 1202.37800 | 2141.0201 |  2586888.0100 | 1208.25021
2017-04-19 00:00:00 | 1202.39000 | 1212.56300 | 1197.10000 | 1204.20000 | 1959.4291 |  2360717.1000 | 1204.79846
2017-04-20 00:00:00 | 1209.00000 | 1249.47800 | 1206.34000 | 1241.87700 | 2311.6512 |  2840285.0100 | 1228.68232
2017-04-21 00:00:00 | 1241.87300 | 1254.91000 | 1236.01000 | 1248.99900 | 1985.6386 |  2473088.4100 | 1245.48770
2017-04-22 00:00:00 | 1248.98500 | 1250.98500 | 1212.00000 | 1235.48800 | 1659.2416 |  2051788.5700 | 1236.58216
2017-04-23 00:00:00 | 1235.39700 | 1245.00000 | 1228.00000 | 1242.48000 | 1303.8509 |  1614833.6300 | 1238.51095
2017-04-24 00:00:00 | 1244.32000 | 1259.49600 | 1234.09700 | 1251.01600 | 1587.4520 |  1978572.5900 | 1246.38260
2017-04-25 00:00:00 | 1252.30000 | 1280.00000 | 1248.42000 | 1276.07000 | 1624.2409 |  2057574.1100 | 1266.79119
2017-04-26 00:00:00 | 1276.34900 | 1314.70100 | 1269.00100 | 1290.52100 | 3355.7109 |  4345486.0200 | 1294.95243
2017-04-27 00:00:00 | 1290.52000 | 1345.46600 | 1290.51100 | 1333.70000 | 3316.5912 |  4378275.5700 | 1320.11311
2017-04-28 00:00:00 | 1335.49300 | 1355.55000 | 1292.14000 | 1328.64000 | 3550.7313 |  4697843.3700 | 1323.06359
2017-04-29 00:00:00 | 1322.92000 | 1339.22900 | 1312.00000 | 1335.92600 | 2124.5502 |  2819618.5000 | 1327.16024
2017-04-30 00:00:00 | 1335.92700 | 1352.00000 | 1309.37000 | 1350.71700 | 1779.9690 |  2364721.9000 | 1328.51861
2017-05-01 00:00:00 | 1344.60100 | 1438.87400 | 1325.76000 | 1397.23400 | 5314.1388 |  7349853.6400 | 1383.07522
2017-05-02 00:00:00 | 1397.23700 | 1471.56900 | 1381.43600 | 1455.20000 | 5160.1797 |  7386740.7800 | 1431.48905
2017-05-03 00:00:00 | 1454.50100 | 1523.77700 | 1446.24700 | 1513.59900 | 5193.2795 |  7678098.5100 | 1478.46819
2017-05-04 00:00:00 | 1513.59800 | 1618.60000 | 1450.00000 | 1535.41500 | 9172.8996 | 14131748.3400 | 1540.59773
2017-05-05 00:00:00 | 1535.41800 | 1597.90100 | 1491.33500 | 1518.03100 | 7859.9301 | 12175821.6900 | 1549.10051
2017-05-06 00:00:00 | 1514.47300 | 1572.99900 | 1513.70500 | 1535.42200 | 3478.6812 |  5378467.6100 | 1546.12261
2017-05-07 00:00:00 | 1535.42200 | 1563.36300 | 1358.00000 | 1505.16400 | 5592.7599 |  8437739.0800 | 1508.68967
2017-05-08 00:00:00 | 1505.16400 | 1677.39900 | 1485.98200 | 1670.05900 | 7031.9792 | 11173579.2400 | 1588.96648
2017-05-09 00:00:00 | 1668.52500 | 1768.68100 | 1639.00400 | 1721.74900 | 8209.6507 | 14032044.9000 | 1709.21339
2017-05-10 00:00:00 | 1721.75100 | 1794.00000 | 1685.00000 | 1782.00000 | 5282.7811 |  9234161.1300 | 1747.97344
2017-05-11 00:00:00 | 1781.99900 | 1886.61600 | 1753.34900 | 1836.05900 | 7053.1595 | 12896195.2200 | 1828.42812
2017-05-12 00:00:00 | 1830.00100 | 1837.98100 | 1639.00000 | 1698.18800 | 6996.6496 | 12184863.7700 | 1741.52837
2017-05-13 00:00:00 | 1698.18800 | 1795.63300 | 1608.00100 | 1783.57000 | 5521.8603 |  9355472.2100 | 1694.26094
2017-05-14 00:00:00 | 1785.00000 | 1818.00000 | 1752.85000 | 1788.02900 | 2544.4878 |  4545261.3200 | 1786.31683