2014-09-26 00:00:00 | 409.67 | 415.00 | 396.20 | 404.01 |  10998.80 |  4448289.07 |  404.43
2014-09-27 00:00:00 | 404.03 | 409.04 | 393.20 | 399.80 |   6922.75 |  2774686.56 |  400.81
2014-09-28 00:00:00 | 399.80 | 402.90 | 365.00 | 376.70 |  19564.43 |  7515459.79 |  384.14
2014-09-29 00:00:00 | 375.93 | 386.56 | 368.00 | 373.64 |  21469.54 |  8109254.79 |  377.71
2014-09-30 00:00:00 | 373.64 | 398.70 | 370.00 | 387.00 |  16885.43 |  6496669.73 |  384.75
2014-10-01 00:00:00 | 386.93 | 391.18 | 377.00 | 383.63 |  10108.82 |  3879695.74 |  383.79
2014-10-02 00:00:00 | 382.72 | 385.52 | 367.80 | 371.39 |  11897.93 |  4462642.29 |  375.08
2014-10-03 00:00:00 | 371.39 | 376.86 | 355.00 | 359.74 |  21055.64 |  7687121.30 |  365.09
2014-10-04 00:00:00 | 358.93 | 367.05 | 321.50 | 328.25 |  38757.31 | 13165900.60 |  339.70
2014-10-05 00:00:00 | 327.36 | 346.69 | 275.00 | 319.90 |  84131.21 | 25922902.44 |  308.12
2014-10-06 00:00:00 | 319.90 | 346.89 | 301.00 | 327.56 |  56244.01 | 18404679.31 |  327.23
2014-10-07 00:00:00 | 327.59 | 340.00 | 317.00 | 335.97 |  28419.29 |  9374191.96 |  329.85
2014-10-08 00:00:00 | 335.97 | 354.87 | 323.85 | 352.90 |  33148.54 | 11340961.13 |  342.13
2014-10-09 00:00:00 | 353.00 | 387.13 | 347.14 | 364.00 |  58819.78 | 21573420.75 |  366.77
2014-10-10 00:00:00 | 363.98 | 379.74 | 351.15 | 359.10 |  31262.09 | 11324200.63 |  362.23
2014-10-11 00:00:00 | 359.10 | 368.50 | 351.00 | 360.66 |  16673.90 |  5994381.21 |  359.51
2014-10-12 00:00:00 | 361.01 | 382.46 | 351.86 | 378.05 |  20912.23 |  7704379.65 |  368.41
2014-10-13 00:00:00 | 378.05 | 399.89 | 368.24 | 391.20 |  42724.22 | 16404389.98 |  383.96
2014-10-14 00:00:00 | 391.50 | 414.42 | 391.50 | 399.00 |  47243.10 | 19044377.77 |  403.11
2014-10-15 00:00:00 | 399.00 | 402.68 | 384.70 | 394.20 |  29541.52 | 11591539.82 |  392.38
2014-10-16 00:00:00 | 394.20 | 400.00 | 370.21 | 381.60 |  30085.07 | 11501271.16 |  382.29
2014-10-17 00:00:00 | 381.55 | 386.80 | 372.00 | 382.48 |  13829.04 |  5246443.28 |  379.38
2014-10-18 00:00:00 | 381.24 | 396.00 | 376.40 | 390.90 |  12031.41 |  4668347.68 |  388.01
2014-10-19 00:00:00 | 390.92 | 394.50 | 383.50 | 388.02 |   5349.69 |  2082117.71 |  389.20
2014-10-20 00:00:00 | 388.08 | 388.25 | 370.20 | 380.55 |  19178.17 |  7270678.97 |  379.11
2014-10-21 00:00:00 | 380.86 | 394.00 | 376.66 | 384.00 |  16265.56 |  6292252.48 |  386.85
2014-10-22 00:00:00 | 384.01 | 386.70 | 377.25 | 378.80 |  10618.53 |  4045924.81 |  381.02
2014-10-23 00:00:00 | 378.79 | 383.60 | 355.00 | 357.87 |  34871.12 | 12760741.19 |  365.94
2014-10-24 00:00:00 | 357.87 | 363.10 | 351.50 | 356.58 |  16557.43 |  5899384.13 |  356.30
2014-10-25 00:00:00 | 356.58 | 358.88 | 337.65 | 344.62 |  28960.25 | 10034346.93 |  346.49
2014-10-26 00:00:00 | 344.65 | 359.90 | 340.20 | 353.01 |  16080.90 |  5628851.32 |  350.03
2014-10-27 00:00:00 | 353.07 | 359.47 | 346.44 | 349.01 |  15239.16 |  5364488.55 |  352.02
2014-10-28 00:00:00 | 349.51 | 355.44 | 347.44 | 352.70 |   5062.41 |  1784700.07 |  352.54
2014-10-29 00:00:00 | 352.71 | 353.78 | 332.00 | 333.58 |  26472.22 |  9027959.80 |  341.04
2014-10-30 00:00:00 | 333.50 | 351.00 | 331.00 | 345.08 |  56553.95 | 19286889.80 |  341.04
2014-10-31 00:00:00 | 345.08 | 347.99 | 332.14 | 336.82 |  19727.11 |  6710472.04 |  340.16
2014-11-01 00:00:00 | 336.72 | 339.00 | 315.54 | 325.90 |  24974.99 |  8126406.74 |  325.38
2014-11-02 00:00:00 | 325.90 | 329.55 | 317.70 | 323.82 |  10099.46 |  3264187.34 |  323.20
2014-11-03 00:00:00 | 323.80 | 334.14 | 323.80 | 325.00 |  15218.51 |  5000789.08 |  328.60
2014-11-04 00:00:00 | 324.83 | 331.28 | 321.00 | 329.66 |  18823.37 |  6142004.20 |  326.30
2014-11-05 00:00:00 | 329.75 | 342.54 | 329.75 | 338.62 |  26963.25 |  9101274.79 |  337.54
2014-11-06 00:00:00 | 338.62 | 354.32 | 336.32 | 350.48 |  24873.45 |  8618163.21 |  346.48
2014-11-07 00:00:00 | 350.49 | 354.00 | 338.10 | 341.84 |  18854.39 |  6514816.01 |  345.53
2014-11-08 00:00:00 | 342.04 | 348.30 | 341.00 | 345.00 |   7334.53 |  2527367.07 |  344.58
2014-11-09 00:00:00 | 345.01 | 364.12 | 343.41 | 362.61 |  37906.64 | 13372849.42 |  352.78
2014-11-10 00:00:00 | 362.60 | 374.26 | 356.33 | 366.07 |  33065.34 | 12123543.63 |  366.65
2014-11-11 00:00:00 | 366.17 | 371.45 | 360.74 | 367.65 |   9279.62 |  3390648.54 |  365.39
2014-11-12 00:00:00 | 367.66 | 436.00 | 367.59 | 433.56 | 103874.43 | 42226262.21 |  406.51
2014-11-13 00:00:00 | 432.00 | 475.00 | 381.56 | 417.65 | 144950.78 | 62224610.98 |  429.28
2014-11-14 00:00:00 | 417.65 | 425.67 | 382.22 | 399.99 |  59088.80 | 23634872.34 |  399.99
2014-11-15 00:00:00 | 400.00 | 410.10 | 368.00 | 375.34 |  43985.64 | 16932060.35 |  384.95
2014-11-16 00:00:00 | 375.37 | 399.90 | 372.50 | 391.65 |  24666.26 |  9530886.18 |  386.39
2014-11-17 00:00:00 | 391.80 | 413.48 | 373.00 | 387.50 |  47132.74 | 18598371.17 |  394.60
2014-11-18 00:00:00 | 387.50 | 393.00 | 366.46 | 372.85 |  37172.75 | 14061215.59 |  378.27
2014-11-19 00:00:00 | 372.89 | 386.00 | 368.55 | 375.26 |  17154.96 |  6475979.55 |  377.50
2014-11-20 00:00:00 | 376.73 | 379.50 | 352.01 | 356.77 |  21885.51 |  7916710.01 |  361.73
2014-11-21 00:00:00 | 356.59 | 357.39 | 340.00 | 350.46 |  36251.47 | 12676544.95 |  349.68
2014-11-22 00:00:00 | 350.11 | 365.30 | 349.10 | 352.81 |  15563.57 |  5564200.85 |  357.51
2014-11-23 00:00:00 | 352.44 | 372.28 | 351.50 | 368.25 |  14133.61 |  5134814.52 |  363.31
2014-11-24 00:00:00 | 368.00 | 391.92 | 363.62 | 376.05 |  42068.51 | 15915300.61 |  378.32
2014-11-25 00:00:00 | 376.06 | 396.87 | 375.08 | 377.02 |  27198.63 | 10470764.65 |  384.97
2014-11-26 00:00:00 | 377.00 | 379.26 | 365.22 | 369.99 |  21003.08 |  7806636.08 |  371.69
2014-11-27 00:00:00 | 370.00 | 375.00 | 368.15 | 370.00 |   7049.53 |  2618278.79 |  371.41