2014-09-26 00:00:00 | 401.907 | 412.169 | 388.000 | 394.720 |  5357.54 |  2128090.40 |  397.21
2014-09-27 00:00:00 | 393.988 | 398.372 | 386.723 | 391.000 |  2500.87 |   982680.11 |  392.94
2014-09-28 00:00:00 | 391.377 | 396.000 | 364.600 | 369.996 |  5001.83 |  1886515.74 |  377.16
2014-09-29 00:00:00 | 369.250 | 388.828 | 360.745 | 368.816 |  7219.25 |  2687500.29 |  372.27
2014-09-30 00:00:00 | 368.816 | 389.000 | 364.040 | 380.300 |  6034.58 |  2279415.09 |  377.73
2014-10-01 00:00:00 | 380.292 | 385.000 | 372.000 | 374.699 |  4228.53 |  1598404.93 |  378.01
2014-10-02 00:00:00 | 374.699 | 378.750 | 360.745 | 367.000 |  4379.36 |  1620687.96 |  370.07
2014-10-03 00:00:00 | 367.000 | 369.910 | 338.208 | 342.576 |  9646.08 |  3417990.21 |  354.34
2014-10-04 00:00:00 | 342.577 | 352.999 | 308.100 | 316.632 | 13392.13 |  4401008.99 |  328.63
2014-10-05 00:00:00 | 316.632 | 336.627 | 285.010 | 315.888 | 23274.72 |  7110163.54 |  305.49
2014-10-06 00:00:00 | 316.667 | 343.340 | 299.440 | 325.000 | 20657.61 |  6725886.10 |  325.59
2014-10-07 00:00:00 | 325.219 | 337.977 | 313.100 | 331.000 |  9975.56 |  3248115.49 |  325.61
2014-10-08 00:00:00 | 331.000 | 353.890 | 323.526 | 352.000 | 13383.99 |  4539279.07 |  339.16
2014-10-09 00:00:00 | 352.001 | 382.000 | 343.000 | 360.967 | 19168.27 |  6945403.83 |  362.34
2014-10-10 00:00:00 | 360.904 | 370.781 | 346.110 | 353.581 |  8254.59 |  2951648.50 |  357.58
2014-10-11 00:00:00 | 353.581 | 363.966 | 345.300 | 355.015 |  4326.80 |  1532029.85 |  354.08
2014-10-12 00:00:00 | 355.000 | 379.000 | 348.300 | 375.006 |  7204.62 |  2626786.66 |  364.60
2014-10-13 00:00:00 | 375.426 | 392.620 | 362.110 | 385.000 | 11674.31 |  4393327.84 |  376.32
2014-10-14 00:00:00 | 385.026 | 408.204 | 383.500 | 397.394 | 13513.73 |  5364285.40 |  396.95
2014-10-15 00:00:00 | 397.120 | 397.890 | 380.000 | 387.040 |  7265.01 |  2816534.72 |  387.68
2014-10-16 00:00:00 | 387.077 | 391.500 | 361.152 | 376.076 |  8480.37 |  3194219.27 |  376.66
2014-10-17 00:00:00 | 376.677 | 381.744 | 367.761 | 378.400 |  4834.34 |  1813099.59 |  375.05
2014-10-18 00:00:00 | 378.718 | 389.000 | 374.000 | 385.942 |  4779.05 |  1828945.86 |  382.70
2014-10-19 00:00:00 | 385.133 | 388.334 | 379.300 | 382.334 |  2857.37 |  1095361.34 |  383.35
2014-10-20 00:00:00 | 384.781 | 385.000 | 372.029 | 377.066 |  4391.15 |  1658543.63 |  377.70
2014-10-21 00:00:00 | 376.855 | 385.595 | 372.000 | 381.000 |  5637.03 |  2142502.82 |  380.08
2014-10-22 00:00:00 | 381.000 | 383.000 | 374.894 | 377.073 |  4450.82 |  1680936.34 |  377.67
2014-10-23 00:00:00 | 377.073 | 378.978 | 351.000 | 354.165 |  7572.13 |  2740441.43 |  361.91
2014-10-24 00:00:00 | 354.165 | 360.000 | 348.600 | 352.280 |  4914.06 |  1746457.12 |  355.40
2014-10-25 00:00:00 | 352.160 | 355.701 | 337.510 | 346.824 |  6815.61 |  2356560.09 |  345.76
2014-10-26 00:00:00 | 346.577 | 359.931 | 343.810 | 350.240 |  3281.77 |  1155259.13 |  352.02
2014-10-27 00:00:00 | 350.240 | 355.000 | 342.100 | 347.874 |  5367.80 |  1875029.88 |  349.31
2014-10-28 00:00:00 | 348.234 | 356.500 | 346.702 | 349.867 |  3845.33 |  1351469.30 |  351.46
2014-10-29 00:00:00 | 349.867 | 351.000 | 328.710 | 331.078 |  6280.71 |  2136643.15 |  340.19
2014-10-30 00:00:00 | 329.668 | 352.333 | 327.526 | 342.695 |  8529.40 |  2893840.24 |  339.28
2014-10-31 00:00:00 | 340.774 | 345.200 | 332.000 | 335.072 |  4025.66 |  1361614.99 |  338.23
2014-11-01 00:00:00 | 335.715 | 337.698 | 319.011 | 323.138 |  5302.97 |  1726447.92 |  325.56
2014-11-02 00:00:00 | 323.184 | 330.000 | 319.100 | 323.774 |  3664.99 |  1187126.14 |  323.91
2014-11-03 00:00:00 | 323.510 | 336.695 | 320.200 | 321.999 |  5719.39 |  1865782.67 |  326.22
2014-11-04 00:00:00 | 321.999 | 329.400 | 318.000 | 325.500 |  5941.91 |  1923353.85 |  323.69
2014-11-05 00:00:00 | 325.500 | 339.000 | 324.550 | 334.887 |  7105.54 |  2367775.47 |  333.23
2014-11-06 00:00:00 | 334.887 | 348.494 | 332.100 | 344.000 |  7066.42 |  2406711.36 |  340.58
2014-11-07 00:00:00 | 344.660 | 350.031 | 337.000 | 338.722 |  5796.10 |  1988108.01 |  343.01
2014-11-08 00:00:00 | 338.722 | 344.590 | 337.314 | 341.370 |  3114.59 |  1061481.97 |  340.81
2014-11-09 00:00:00 | 341.370 | 364.930 | 340.119 | 362.367 |  6999.82 |  2469267.27 |  352.76
2014-11-10 00:00:00 | 362.100 | 374.937 | 356.100 | 363.658 |  8334.17 |  3059661.79 |  367.12
2014-11-11 00:00:00 | 363.658 | 372.700 | 358.000 | 364.000 |  6240.41 |  2272973.16 |  364.23
2014-11-12 00:00:00 | 364.000 | 430.000 | 363.440 | 423.000 | 25761.72 | 10263778.06 |  398.41
2014-11-13 00:00:00 | 423.000 | 454.982 | 385.100 | 413.000 | 29140.35 | 12260742.88 |  420.75
2014-11-14 00:00:00 | 412.990 | 414.345 | 378.000 | 396.350 | 12897.95 |  5072085.99 |  393.25
2014-11-15 00:00:00 | 395.130 | 404.366 | 365.158 | 373.569 |  8566.39 |  3245771.10 |  378.90
2014-11-16 00:00:00 | 372.543 | 388.880 | 369.004 | 384.140 |  5956.62 |  2269943.13 |  381.08
2014-11-17 00:00:00 | 384.059 | 406.000 | 373.028 | 382.031 | 11934.63 |  4668813.72 |  391.20
2014-11-18 00:00:00 | 382.000 | 388.689 | 367.430 | 369.989 |  7813.43 |  2933378.56 |  375.43
2014-11-19 00:00:00 | 369.404 | 387.300 | 368.513 | 376.600 |  5591.09 |  2107585.46 |  376.95
2014-11-20 00:00:00 | 376.003 | 379.869 | 352.000 | 355.366 |  9040.63 |  3268628.83 |  361.55
2014-11-21 00:00:00 | 355.376 | 358.573 | 339.618 | 345.360 |  8676.83 |  3019708.56 |  348.02
2014-11-22 00:00:00 | 345.360 | 362.603 | 345.360 | 349.999 |  5332.45 |  1894694.59 |  355.31
2014-11-23 00:00:00 | 349.998 | 368.860 | 348.202 | 364.980 |  5922.77 |  2126911.13 |  359.11
2014-11-24 00:00:00 | 363.943 | 374.979 | 362.700 | 369.981 |  2999.81 |  1104519.67 |  368.20
2014-11-25 00:00:00 |    .    |    .    |    .    |    .    |      .   |         .   |     .  
2014-11-26 00:00:00 | 363.002 | 371.000 | 361.050 | 364.387 |  2462.98 |   902504.30 |  366.43
2014-11-27 00:00:00 | 364.451 | 370.000 | 362.000 | 366.019 |  3586.60 |  1313700.79 |  366.28