# Last edited on DATE TIME by USER
# Exchange BFIN (USD per BTC)
Timestamp           !      Open !      High !       Low !     Close !       V.BTC !          V.USD !   WTPrice
# https://bitcoincharts.com/charts/bitfinexUSD#rg60zczsg2015-01-01zeg2015-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:50:56 by jstolfi
# BFIN USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2014-12-31 00:00:00 | 310.81000 | 322.79000 | 309.39000 | 322.30000 |  11799.3399 |   3739158.0000 | 316.89552
2015-01-01 00:00:00 | 322.31000 | 322.90000 | 313.81000 | 314.96000 |   5178.7701 |   1642399.4100 | 317.14083
2015-01-02 00:00:00 | 314.54000 | 316.74000 | 313.28000 | 315.81000 |   3834.5397 |   1208326.0600 | 315.11633
2015-01-03 00:00:00 | 315.80000 | 315.99000 | 277.50000 | 278.22000 |  47380.8100 |  14047256.0700 | 296.47564
2015-01-04 00:00:00 | 278.04000 | 288.74000 | 255.03000 | 264.19000 |  81273.8100 |  22037354.9200 | 271.14952
2015-01-05 00:00:00 | 264.04000 | 280.44000 | 263.75000 | 274.84000 |  50869.7300 |  13845226.9700 | 272.17025
2015-01-06 00:00:00 | 274.85000 | 291.94000 | 272.10000 | 288.43000 |  36115.5900 |  10173246.3400 | 281.68573
2015-01-07 00:00:00 | 288.36000 | 303.33000 | 284.00000 | 297.99000 |  31046.8900 |   9080072.2700 | 292.46318
2015-01-08 00:00:00 | 297.89000 | 298.47000 | 282.01000 | 283.21000 |  32664.9800 |   9467852.3300 | 289.84718
2015-01-09 00:00:00 | 283.99000 | 297.32000 | 280.40000 | 290.51000 |  28829.1600 |   8304659.8700 | 288.06458
2015-01-10 00:00:00 | 290.58000 | 292.10000 | 275.00000 | 276.03000 |  25031.9500 |   7014503.1000 | 280.22200
2015-01-11 00:00:00 | 276.01000 | 282.86000 | 265.83000 | 267.27000 |  22815.0201 |   6225181.1600 | 272.85451
2015-01-12 00:00:00 | 267.54000 | 274.44000 | 266.24000 | 268.75000 |  21418.4800 |   5791812.0900 | 270.41191
2015-01-13 00:00:00 | 268.60000 | 269.66000 | 219.00000 | 228.07000 | 150459.1000 |  36070598.5200 | 239.73690
2015-01-14 00:00:00 | 228.49000 | 228.49000 | 166.45000 | 182.00000 | 269565.3000 |  52572620.1700 | 195.02740
2015-01-15 00:00:00 | 181.00000 | 230.74000 | 179.05000 | 209.81000 | 184371.6500 |  38291583.4500 | 207.68694
2015-01-16 00:00:00 | 209.81000 | 223.10000 | 197.72000 | 208.50000 |  80331.4700 |  17000066.0100 | 211.62399
2015-01-17 00:00:00 | 208.52000 | 214.00000 | 192.20000 | 201.09000 |  48910.3700 |   9821681.9200 | 200.80981
2015-01-18 00:00:00 | 201.08000 | 222.00000 | 194.00000 | 211.03000 |  65571.7300 |  13704808.3800 | 209.00483
2015-01-19 00:00:00 | 210.98000 | 219.95000 | 207.00000 | 216.20000 |  32438.3100 |   6924751.2700 | 213.47448
2015-01-20 00:00:00 | 216.14000 | 219.25000 | 203.70000 | 212.11000 |  52169.9600 |  11046219.2600 | 211.73525
2015-01-21 00:00:00 | 212.10000 | 230.00000 | 211.00000 | 228.08000 |  57794.8900 |  12712720.7000 | 219.96271
2015-01-22 00:00:00 | 228.05000 | 242.00000 | 225.29000 | 234.70000 |  57343.0100 |  13407572.7600 | 233.81355
2015-01-23 00:00:00 | 234.70000 | 236.98000 | 225.13000 | 233.12000 |  40153.1000 |   9254855.4700 | 230.48919
2015-01-24 00:00:00 | 233.37000 | 249.77000 | 229.03000 | 248.66000 |  40097.0400 |   9697340.8300 | 241.84680
2015-01-25 00:00:00 | 248.94000 | 259.39000 | 245.00000 | 254.73000 |  54049.0800 |  13591924.3100 | 251.47374
2015-01-26 00:00:00 | 254.72000 | 315.00000 | 254.65000 | 276.01000 | 205992.0200 |  58306610.8800 | 283.05277
2015-01-27 00:00:00 | 276.01000 | 280.37000 | 250.00000 | 265.09000 |  81712.8700 |  21497367.4700 | 263.08423
2015-01-28 00:00:00 | 265.55000 | 269.97000 | 226.35000 | 234.50000 |  87045.9800 |  21426472.2700 | 246.15120
2015-01-29 00:00:00 | 234.49000 | 239.33000 | 220.00000 | 233.01000 |  60106.9200 |  13873298.2100 | 230.81033
2015-01-30 00:00:00 | 233.70000 | 243.89000 | 224.22000 | 226.44000 |  51255.8900 |  11863795.7500 | 231.46210
2015-01-31 00:00:00 | 226.45000 | 234.03000 | 213.10000 | 215.80000 |  48931.5100 |  11005928.2600 | 224.92517
2015-02-01 00:00:00 | 215.91000 | 233.32000 | 211.02000 | 226.92000 |  55663.9600 |  12297042.9100 | 220.91570
2015-02-02 00:00:00 | 226.86000 | 247.50000 | 222.50000 | 238.99000 |  52340.3400 |  12111898.3300 | 231.40657
2015-02-03 00:00:00 | 238.86000 | 248.42000 | 222.66000 | 227.96000 |  81380.3000 |  19240792.0400 | 236.43059
2015-02-04 00:00:00 | 227.81000 | 233.00000 | 220.23000 | 227.78000 |  44325.9900 |  10013343.2100 | 225.90230
2015-02-05 00:00:00 | 227.78000 | 228.80000 | 210.12000 | 216.47000 |  37872.2500 |   8325553.5100 | 219.83256
2015-02-06 00:00:00 | 216.43000 | 225.88000 | 215.00000 | 222.65000 |  35652.2800 |   7872656.4900 | 220.81776
2015-02-07 00:00:00 | 222.66000 | 239.78000 | 222.66000 | 228.80000 |  35471.8400 |   8103983.2200 | 228.46244
2015-02-08 00:00:00 | 228.80000 | 232.90000 | 221.10000 | 223.85000 |  26127.2600 |   5925941.8800 | 226.81069
2015-02-09 00:00:00 | 224.13000 | 225.98000 | 215.33000 | 220.48000 |  48175.3500 |  10597812.2700 | 219.98413
2015-02-10 00:00:00 | 220.48000 | 223.88000 | 214.00000 | 220.87000 |  29287.5800 |   6406149.4600 | 218.73263
2015-02-11 00:00:00 | 220.75000 | 224.40000 | 218.10000 | 219.80000 |  19279.6500 |   4266580.6000 | 221.29969
2015-02-12 00:00:00 | 219.80000 | 223.20000 | 217.80000 | 222.55000 |  19995.1100 |   4413563.0400 | 220.73212
2015-02-13 00:00:00 | 222.39000 | 242.50000 | 221.46000 | 236.13000 |  68319.6000 |  15985512.6700 | 233.98136
2015-02-14 00:00:00 | 235.80000 | 261.30000 | 235.51000 | 257.00000 |  80559.7300 |  20117050.4100 | 249.71596
2015-02-15 00:00:00 | 257.01000 | 268.54000 | 228.20000 | 235.88000 | 103145.3000 |  25478127.1500 | 247.01200
2015-02-16 00:00:00 | 235.34000 | 243.65000 | 228.62000 | 233.50000 |  47236.5200 |  11146672.6000 | 235.97574
2015-02-17 00:00:00 | 233.50000 | 246.28000 | 231.50000 | 244.00000 |  40898.7900 |   9817186.9200 | 240.03612
2015-02-18 00:00:00 | 243.82000 | 244.99000 | 231.01000 | 236.27000 |  39347.7300 |   9338691.6500 | 237.33749
2015-02-19 00:00:00 | 236.26000 | 243.42000 | 234.97000 | 240.00000 |  23848.0600 |   5709455.9900 | 239.40966
2015-02-20 00:00:00 | 240.20000 | 248.98000 | 238.95000 | 244.50000 |  31341.1300 |   7655137.6100 | 244.25213
2015-02-21 00:00:00 | 244.51000 | 247.73000 | 243.28000 | 245.54000 |  16187.3700 |   3972390.4800 | 245.40061
2015-02-22 00:00:00 | 245.53000 | 247.78000 | 232.10000 | 236.50000 |  33576.5000 |   8013827.5500 | 238.67370
2015-02-23 00:00:00 | 236.50000 | 241.00000 | 232.61000 | 239.40000 |  23852.2700 |   5657233.6500 | 237.17800
2015-02-24 00:00:00 | 239.33000 | 240.99000 | 236.70000 | 239.73000 |  16615.8099 |   3973261.1200 | 239.12534
2015-02-25 00:00:00 | 239.95000 | 240.83000 | 235.53000 | 237.99000 |  13529.6300 |   3219411.9600 | 237.95270
2015-02-26 00:00:00 | 237.98000 | 238.33000 | 233.62000 | 236.93000 |  18687.2499 |   4417585.0800 | 236.39568
2015-02-27 00:00:00 | 236.93000 | 262.80000 | 236.64000 | 255.05000 |  69855.1300 |  17686987.0200 | 253.19525
2015-02-28 00:00:00 | 255.06000 | 257.40000 | 251.25000 | 255.70000 |  17286.1501 |   4396800.2800 | 254.35393
2015-03-01 00:00:00 | 255.70000 | 266.91000 | 245.65000 | 262.40000 |  47597.4200 |  12162953.4000 | 255.53808
2015-03-02 00:00:00 | 262.47000 | 279.61000 | 258.98000 | 277.41000 |  67168.4400 |  17991043.1500 | 267.84965
2015-03-03 00:00:00 | 277.30000 | 294.00000 | 267.04000 | 283.75000 |  81226.4000 |  22626555.4700 | 278.56159
2015-03-04 00:00:00 | 283.80000 | 285.99000 | 267.00000 | 273.33000 |  71521.5900 |  19874882.5100 | 277.88647
2015-03-05 00:00:00 | 272.92000 | 284.99000 | 262.00000 | 277.69000 |  66108.8800 |  17974279.1300 | 271.88903
2015-03-06 00:00:00 | 277.69000 | 279.75000 | 268.80000 | 273.36000 |  40276.5700 |  11023507.1500 | 273.69528
2015-03-07 00:00:00 | 273.27000 | 280.76000 | 270.55000 | 276.97000 |  22856.9499 |   6307498.4000 | 275.95538
2015-03-08 00:00:00 | 276.98000 | 278.68000 | 271.61000 | 275.59000 |  13853.7900 |   3817423.1200 | 275.55081
2015-03-09 00:00:00 | 275.58000 | 295.00000 | 275.01000 | 291.00000 |  62908.3800 |  17995712.6800 | 286.06225
2015-03-10 00:00:00 | 291.04000 | 303.96000 | 289.03000 | 292.62000 |  67389.7800 |  19939924.2600 | 295.88944
2015-03-11 00:00:00 | 292.64000 | 298.75000 | 291.00000 | 296.70000 |  25811.0900 |   7611153.3400 | 294.87919
2015-03-12 00:00:00 | 296.60000 | 298.80000 | 291.04000 | 295.55000 |  27275.5000 |   8055560.8300 | 295.34054
2015-03-13 00:00:00 | 295.52000 | 295.91000 | 282.13000 | 283.19000 |  46670.6500 |  13520593.4400 | 289.70227
2015-03-14 00:00:00 | 283.18000 | 287.60000 | 281.36000 | 282.60000 |  23009.6200 |   6539745.4300 | 284.21788
2015-03-15 00:00:00 | 282.54000 | 287.80000 | 281.59000 | 286.90000 |  13427.5201 |   3829300.6700 | 285.18302
2015-03-16 00:00:00 | 286.71000 | 295.20000 | 286.45000 | 291.22000 |  22313.4200 |   6506118.3000 | 291.57871
2015-03-17 00:00:00 | 291.24000 | 292.90000 | 281.56000 | 285.25000 |  22235.3700 |   6408430.7600 | 288.20887
2015-03-18 00:00:00 | 285.11000 | 285.25000 | 248.00000 | 257.21000 |  89923.4200 |  24020508.0700 | 267.12183
2015-03-19 00:00:00 | 257.20000 | 269.50000 | 246.98000 | 261.98000 |  78451.5400 |  20261007.0000 | 258.26143
2015-03-20 00:00:00 | 261.70000 | 267.00000 | 259.36000 | 262.19000 |  16197.4800 |   4249218.4100 | 262.33824
2015-03-21 00:00:00 | 262.18000 | 263.01000 | 255.10000 | 260.47000 |  15082.6500 |   3911208.5500 | 259.31839
2015-03-22 00:00:00 | 260.60000 | 270.80000 | 259.74000 | 268.82000 |  18263.4899 |   4841942.6600 | 265.11596
2015-03-23 00:00:00 | 268.60000 | 271.50000 | 262.00000 | 267.23000 |  23532.3800 |   6285105.3000 | 267.08328
2015-03-24 00:00:00 | 267.31000 | 268.40000 | 241.39000 | 246.00000 |  64117.8700 |  16083186.3000 | 250.83781
2015-03-25 00:00:00 | 246.00000 | 250.95000 | 235.70000 | 246.29000 |  53254.5300 |  12984019.6400 | 243.81061
2015-03-26 00:00:00 | 246.29000 | 255.00000 | 244.50000 | 249.33000 |  33260.9700 |   8325531.2600 | 250.30933
2015-03-27 00:00:00 | 249.21000 | 250.45000 | 245.23000 | 246.50000 |  22731.1100 |   5629144.9800 | 247.64057
2015-03-28 00:00:00 | 246.50000 | 255.96000 | 246.49000 | 252.95000 |  17724.6901 |   4469541.5600 | 252.16472
2015-03-29 00:00:00 | 252.90000 | 253.01000 | 238.89000 | 242.74000 |  31825.7700 |   7785640.4500 | 244.63322
2015-03-30 00:00:00 | 242.90000 | 250.98000 | 236.24000 | 247.93000 |  30725.3600 |   7537267.4700 | 245.31096
2015-03-31 00:00:00 | 247.93000 | 248.80000 | 242.00000 | 244.51000 |  22340.6000 |   5475229.4500 | 245.07979
2015-04-01 00:00:00 | 244.56000 | 248.71000 | 239.21000 | 246.93000 |  23555.2700 |   5755617.0000 | 244.34519
2015-04-02 00:00:00 | 247.07000 | 254.94000 | 243.00000 | 253.23000 |  26215.5400 |   6551450.9600 | 249.90715
2015-04-03 00:00:00 | 253.33000 | 256.49000 | 250.31000 | 254.24000 |  28294.9900 |   7169805.2700 | 253.39487
2015-04-04 00:00:00 | 254.24000 | 255.70000 | 250.32000 | 253.60000 |   9459.0001 |   2390124.0800 | 252.68253
2015-04-05 00:00:00 | 253.70000 | 261.25000 | 251.55000 | 260.50000 |  23998.8701 |   6180785.5300 | 257.54486
2015-04-06 00:00:00 | 260.75000 | 262.45000 | 253.40000 | 255.73000 |  20821.2900 |   5359107.8900 | 257.38597
2015-04-07 00:00:00 | 255.62000 | 257.90000 | 253.01000 | 253.70000 |  10602.2501 |   2706156.0100 | 255.24356
2015-04-08 00:00:00 | 253.70000 | 254.99000 | 242.72000 | 244.92000 |  39627.0900 |   9804491.2800 | 247.41891
2015-04-09 00:00:00 | 244.94000 | 246.79000 | 236.50000 | 243.58000 |  22642.2400 |   5489603.9700 | 242.44969
2015-04-10 00:00:00 | 243.56000 | 243.74000 | 230.75000 | 236.12000 |  37332.5600 |   8808599.1400 | 235.94951
2015-04-11 00:00:00 | 236.12000 | 240.58000 | 233.72000 | 236.86000 |  17745.9400 |   4207682.8200 | 237.10679
2015-04-12 00:00:00 | 236.83000 | 238.70000 | 232.38000 | 236.38000 |  10100.9500 |   2387064.7300 | 236.32081
2015-04-13 00:00:00 | 236.21000 | 237.70000 | 220.14000 | 224.90000 |  47137.0900 |  10696302.8000 | 226.91903
2015-04-14 00:00:00 | 224.90000 | 225.75000 | 216.37000 | 220.16000 |  40768.8300 |   8984932.1900 | 220.38730
2015-04-15 00:00:00 | 220.10000 | 224.75000 | 219.01000 | 223.98000 |  24034.5200 |   5329178.5000 | 221.73018
2015-04-16 00:00:00 | 223.80000 | 230.00000 | 223.01000 | 228.14000 |  28949.2300 |   6576987.0000 | 227.19040
2015-04-17 00:00:00 | 228.23000 | 228.98000 | 219.58000 | 222.40000 |  27060.8600 |   6047872.3400 | 223.49151
2015-04-18 00:00:00 | 222.39000 | 224.16000 | 219.94000 | 223.08000 |  11898.0100 |   2649103.5000 | 222.65097
2015-04-19 00:00:00 | 223.23000 | 227.00000 | 222.10000 | 222.16000 |  17571.7900 |   3945220.6400 | 224.52013
2015-04-20 00:00:00 | 222.28000 | 227.00000 | 221.24000 | 224.21000 |  19932.0500 |   4475455.5600 | 224.53564
2015-04-21 00:00:00 | 224.21000 | 236.99000 | 224.16000 | 236.96000 |  31768.4200 |   7320208.5000 | 230.42407
2015-04-22 00:00:00 | 236.18000 | 238.99000 | 232.00000 | 234.14000 |  22065.5900 |   5201793.9100 | 235.74234
2015-04-23 00:00:00 | 234.35000 | 237.22000 | 233.00000 | 236.01000 |   8848.9201 |   2078827.0200 | 234.92437
2015-04-24 00:00:00 | 235.82000 | 236.51000 | 228.70000 | 231.38000 |  22481.3800 |   5222867.8500 | 232.31972
2015-04-25 00:00:00 | 231.21000 | 232.70000 | 225.35000 | 226.01000 |  13390.7300 |   3058949.9400 | 228.43788
2015-04-26 00:00:00 | 226.10000 | 226.84000 | 213.92000 | 219.70000 |  40909.6600 |   8976844.5200 | 219.43092
2015-04-27 00:00:00 | 219.73000 | 232.49000 | 218.24000 | 227.13000 |  35237.9700 |   7892773.8700 | 223.98492
2015-04-28 00:00:00 | 226.91000 | 228.05000 | 222.16000 | 225.30000 |  17189.7201 |   3867077.2300 | 224.96453
2015-04-29 00:00:00 | 225.30000 | 227.80000 | 222.66000 | 225.23000 |  12204.2400 |   2748769.6500 | 225.23071
2015-04-30 00:00:00 | 225.56000 | 240.89000 | 224.63000 | 236.11000 |  41361.8600 |   9683960.7400 | 234.12779
2015-05-01 00:00:00 | 236.18000 | 239.25000 | 231.26000 | 231.78000 |  17016.6400 |   4001970.2000 | 235.17981
2015-05-02 00:00:00 | 231.75000 | 235.79000 | 231.75000 | 234.81000 |   8932.2000 |   2091932.5000 | 234.20126
2015-05-03 00:00:00 | 234.76000 | 243.73000 | 233.75000 | 240.57000 |  19159.4800 |   4601304.9800 | 240.15814
2015-05-04 00:00:00 | 240.69000 | 243.60000 | 236.98000 | 238.54000 |  24658.0900 |   5913221.2300 | 239.80857
2015-05-05 00:00:00 | 238.68000 | 239.49000 | 231.05000 | 235.87000 |  26115.9100 |   6133736.6000 | 234.86590
2015-05-06 00:00:00 | 235.85000 | 236.75000 | 226.42000 | 229.27000 |  47525.0000 |  10993418.4700 | 231.31864
2015-05-07 00:00:00 | 229.04000 | 239.79000 | 227.81000 | 237.30000 |  27216.1300 |   6384304.4100 | 234.57797
2015-05-08 00:00:00 | 237.30000 | 249.22000 | 236.20000 | 244.50000 |  31065.3000 |   7572471.7900 | 243.75982
2015-05-09 00:00:00 | 244.52000 | 249.21000 | 240.10000 | 242.54000 |  19372.3100 |   4725893.0000 | 243.95093
2015-05-10 00:00:00 | 242.53000 | 245.95000 | 238.79000 | 240.73000 |  11933.4100 |   2887056.9500 | 241.93059
2015-05-11 00:00:00 | 240.80000 | 245.49000 | 238.50000 | 242.46000 |  15989.0801 |   3873897.8600 | 242.28397
2015-05-12 00:00:00 | 242.44000 | 244.67000 | 240.86000 | 241.92000 |  13639.3200 |   3302760.5700 | 242.14994
2015-05-13 00:00:00 | 242.01000 | 245.00000 | 234.22000 | 235.70000 |  27912.3100 |   6691339.7000 | 239.72719
2015-05-14 00:00:00 | 235.72000 | 238.39000 | 232.10000 | 236.68000 |  19128.4900 |   4515666.8300 | 236.07022
2015-05-15 00:00:00 | 236.70000 | 239.00000 | 233.88000 | 237.30000 |   9528.6300 |   2260195.8900 | 237.20051
2015-05-16 00:00:00 | 237.24000 | 237.58000 | 234.00000 | 235.70000 |   6100.3599 |   1440278.6300 | 236.09732
2015-05-17 00:00:00 | 235.85000 | 238.24000 | 235.60000 | 236.15000 |   4806.5601 |   1137910.8100 | 236.74120
2015-05-18 00:00:00 | 236.25000 | 237.25000 | 229.00000 | 232.82000 |  14181.5300 |   3317308.7200 | 233.91755
2015-05-19 00:00:00 | 232.83000 | 236.76000 | 231.19000 | 231.70000 |   5963.9599 |   1388341.7400 | 232.78858
2015-05-20 00:00:00 | 231.56000 | 235.24000 | 231.56000 | 234.24000 |  11419.1800 |   2670840.1500 | 233.89071
2015-05-21 00:00:00 | 234.26000 | 236.50000 | 233.90000 | 235.27000 |  10508.6301 |   2473766.9800 | 235.40337
2015-05-22 00:00:00 | 235.25000 | 241.83000 | 234.59000 | 240.97000 |  22839.3300 |   5435553.5300 | 237.99094
2015-05-23 00:00:00 | 240.97000 | 241.20000 | 237.54000 | 238.81000 |   8514.0399 |   2040864.5600 | 239.70578
2015-05-24 00:00:00 | 238.86000 | 242.98000 | 238.52000 | 240.96000 |   7277.2801 |   1753986.9100 | 241.02232
2015-05-25 00:00:00 | 240.92000 | 241.12000 | 236.10000 | 237.10000 |   8684.7199 |   2069707.3700 | 238.31596
2015-05-26 00:00:00 | 237.10000 | 238.50000 | 235.26000 | 237.36000 |   8818.4900 |   2092716.0900 | 237.31003
2015-05-27 00:00:00 | 237.37000 | 239.30000 | 235.00000 | 236.85000 |   9189.9999 |   2180474.3800 | 237.26599
2015-05-28 00:00:00 | 236.48000 | 237.50000 | 235.85000 | 236.86000 |   5791.2599 |   1371064.9900 | 236.74727
2015-05-29 00:00:00 | 236.83000 | 237.16000 | 235.02000 | 236.52000 |   6839.5299 |   1615886.4500 | 236.25695
2015-05-30 00:00:00 | 236.72000 | 236.73000 | 228.20000 | 232.54000 |  14770.9899 |   3435669.7800 | 232.59577
2015-05-31 00:00:00 | 232.35000 | 232.69000 | 227.00000 | 228.70000 |  11657.2699 |   2680431.0400 | 229.93643
2015-06-01 00:00:00 | 228.38000 | 230.89000 | 219.71000 | 222.00000 |  31722.4000 |   7114621.7200 | 224.27754
2015-06-02 00:00:00 | 222.01000 | 226.00000 | 220.97000 | 224.68000 |  16451.1700 |   3680098.8600 | 223.69831
2015-06-03 00:00:00 | 224.70000 | 227.00000 | 222.26000 | 225.11000 |  17205.3500 |   3869950.3200 | 224.92715
2015-06-04 00:00:00 | 225.14000 | 225.77000 | 222.64000 | 223.24000 |  11211.4301 |   2517332.4400 | 224.53268
2015-06-05 00:00:00 | 223.24000 | 229.23000 | 222.65000 | 224.51000 |  17603.3300 |   3955800.0800 | 224.71885
2015-06-06 00:00:00 | 224.70000 | 228.00000 | 223.90000 | 225.66000 |   6830.9801 |   1537956.1200 | 225.14428
2015-06-07 00:00:00 | 225.69000 | 227.00000 | 222.29000 | 223.26000 |  17255.9000 |   3872173.3000 | 224.39706
2015-06-08 00:00:00 | 223.29000 | 230.63000 | 223.25000 | 228.76000 |  28828.6600 |   6546519.0300 | 227.08371
2015-06-09 00:00:00 | 228.79000 | 232.07000 | 227.79000 | 229.06000 |  16389.2300 |   3776269.0100 | 230.41162
2015-06-10 00:00:00 | 229.06000 | 229.97000 | 227.48000 | 228.60000 |  10773.5099 |   2465365.6600 | 228.83588
2015-06-11 00:00:00 | 228.61000 | 230.70000 | 228.60000 | 230.00000 |   9540.2199 |   2191914.9300 | 229.75518
2015-06-12 00:00:00 | 229.99000 | 231.34000 | 229.11000 | 229.55000 |   9752.0301 |   2245838.7300 | 230.29448
2015-06-13 00:00:00 | 229.51000 | 234.30000 | 228.40000 | 232.87000 |  11058.6301 |   2555693.7700 | 231.10401
2015-06-14 00:00:00 | 232.86000 | 235.44000 | 232.51000 | 233.54000 |   8262.1101 |   1932862.2000 | 233.94293
2015-06-15 00:00:00 | 233.50000 | 238.16000 | 233.35000 | 236.98000 |  19153.6600 |   4525698.2600 | 236.28373
2015-06-16 00:00:00 | 236.97000 | 254.00000 | 236.00000 | 252.17000 |  50864.7100 |  12489594.7400 | 245.54538
2015-06-17 00:00:00 | 252.19000 | 259.10000 | 246.00000 | 248.95000 |  47481.6400 |  11982690.1600 | 252.36471
2015-06-18 00:00:00 | 248.96000 | 253.70000 | 243.00000 | 249.51000 |  27557.7900 |   6864847.8200 | 249.10734
2015-06-19 00:00:00 | 249.38000 | 252.13000 | 243.50000 | 244.58000 |  23929.3600 |   5924108.2500 | 247.56651
2015-06-20 00:00:00 | 244.56000 | 245.90000 | 240.00000 | 245.38000 |  23906.5000 |   5804876.2400 | 242.81581
2015-06-21 00:00:00 | 245.38000 | 245.69000 | 241.09000 | 244.25000 |   8170.8599 |   1987049.6500 | 243.18734
2015-06-22 00:00:00 | 244.25000 | 247.99000 | 243.50000 | 246.67000 |  18508.5300 |   4551749.9300 | 245.92714
2015-06-23 00:00:00 | 246.69000 | 247.35000 | 242.00000 | 244.25000 |  11550.6401 |   2820955.5800 | 244.22504
2015-06-24 00:00:00 | 244.19000 | 244.19000 | 239.00000 | 239.80000 |  15567.4400 |   3757699.1200 | 241.38196
2015-06-25 00:00:00 | 239.75000 | 243.00000 | 239.50000 | 242.05000 |   8703.1799 |   2102667.4300 | 241.59761
2015-06-26 00:00:00 | 242.15000 | 243.90000 | 240.61000 | 243.29000 |  10163.3700 |   2460568.0800 | 242.10159
2015-06-27 00:00:00 | 243.29000 | 251.77000 | 242.60000 | 251.61000 |  18134.8099 |   4496257.8500 | 247.93521
2015-06-28 00:00:00 | 251.60000 | 252.06000 | 247.25000 | 248.71000 |  12904.1300 |   3223200.9800 | 249.78057
2015-06-29 00:00:00 | 248.71000 | 257.74000 | 248.57000 | 256.69000 |  34766.0300 |   8815780.3600 | 253.57455
2015-06-30 00:00:00 | 256.70000 | 269.00000 | 253.05000 | 262.89000 |  47275.2600 |  12438732.2500 | 263.11293
2015-07-01 00:00:00 | 262.90000 | 264.81000 | 252.77000 | 258.10000 |  21546.0301 |   5561130.9300 | 258.10467
2015-07-02 00:00:00 | 258.08000 | 262.61000 | 253.00000 | 254.52000 |  17333.7000 |   4444033.7500 | 256.38114
2015-07-03 00:00:00 | 254.52000 | 256.90000 | 252.11000 | 256.09000 |  11553.1599 |   2940004.1800 | 254.47620
2015-07-04 00:00:00 | 256.12000 | 262.64000 | 253.57000 | 260.58000 |   9743.3001 |   2512440.1400 | 257.86336
2015-07-05 00:00:00 | 260.57000 | 275.88000 | 258.00000 | 271.96000 |  47847.8600 |  12844747.6500 | 268.44978
2015-07-06 00:00:00 | 271.82000 | 278.69000 | 267.33000 | 269.23000 |  56608.3600 |  15490041.8800 | 273.63523
2015-07-07 00:00:00 | 269.24000 | 271.50000 | 262.61000 | 265.72000 |  22314.5500 |   5954662.1100 | 266.85110
2015-07-08 00:00:00 | 265.78000 | 274.11000 | 263.00000 | 270.52000 |  35180.2500 |   9475406.5300 | 269.33881
2015-07-09 00:00:00 | 270.49000 | 274.00000 | 266.22000 | 269.23000 |  24012.1400 |   6489316.5800 | 270.25149
2015-07-10 00:00:00 | 269.22000 | 296.10000 | 268.58000 | 285.36000 |  89649.0500 |  25551538.8900 | 285.01740
2015-07-11 00:00:00 | 285.35000 | 299.56000 | 283.46000 | 293.18000 |  38177.4700 |  11159029.1100 | 292.29357
2015-07-12 00:00:00 | 293.19000 | 316.23000 | 291.81000 | 311.14000 |  61504.9200 |  18797763.8000 | 305.63025
2015-07-13 00:00:00 | 311.14000 | 312.00000 | 281.50000 | 292.65000 |  74168.2700 |  21645668.5600 | 291.84540
2015-07-14 00:00:00 | 292.60000 | 297.25000 | 286.00000 | 286.83000 |  23541.1899 |   6856724.9200 | 291.26501
2015-07-15 00:00:00 | 286.87000 | 294.44000 | 283.51000 | 285.42000 |  21732.2999 |   6291623.9500 | 289.50567
2015-07-16 00:00:00 | 285.42000 | 295.00000 | 275.21000 | 278.94000 |  52863.2700 |  14924249.6000 | 282.31794
2015-07-17 00:00:00 | 278.93000 | 281.55000 | 272.00000 | 279.82000 |  25359.4500 |   7023191.4100 | 276.94573
2015-07-18 00:00:00 | 279.52000 | 283.33000 | 276.12000 | 277.25000 |  15384.9100 |   4300071.7800 | 279.49931
2015-07-19 00:00:00 | 277.25000 | 279.18000 | 274.69000 | 275.04000 |   8015.1200 |   2217392.0800 | 276.65114
2015-07-20 00:00:00 | 275.04000 | 280.50000 | 273.50000 | 280.20000 |  12344.2401 |   3422224.3500 | 277.23249
2015-07-21 00:00:00 | 280.20000 | 282.10000 | 275.09000 | 275.55000 |  13039.3800 |   3641522.8500 | 279.27116
2015-07-22 00:00:00 | 275.55000 | 278.39000 | 274.50000 | 277.99000 |  10967.4001 |   3032647.0900 | 276.51468
2015-07-23 00:00:00 | 277.88000 | 278.44000 | 275.56000 | 276.51000 |   5434.1202 |   1506252.5500 | 277.18425
2015-07-24 00:00:00 | 276.48000 | 289.93000 | 276.02000 | 288.60000 |  24289.5200 |   6910185.9100 | 284.49248
2015-07-25 00:00:00 | 288.58000 | 292.35000 | 286.39000 | 289.37000 |  11608.5301 |   3358150.7300 | 289.28303
2015-07-26 00:00:00 | 289.36000 | 294.57000 | 288.12000 | 293.01000 |   9326.2798 |   2723881.7600 | 292.06520
2015-07-27 00:00:00 | 293.00000 | 298.74000 | 286.00000 | 294.84000 |  25470.1099 |   7467717.1900 | 293.19533
2015-07-28 00:00:00 | 294.73000 | 298.93000 | 293.61000 | 295.23000 |  14362.9900 |   4248414.4300 | 295.78900
2015-07-29 00:00:00 | 295.24000 | 295.68000 | 286.02000 | 289.92000 |  15838.0600 |   4610469.4700 | 291.10064
2015-07-30 00:00:00 | 289.92000 | 291.00000 | 284.01000 | 288.21000 |  12128.7001 |   3484865.2100 | 287.32388
2015-07-31 00:00:00 | 288.02000 | 289.85000 | 281.00000 | 284.45000 |  14579.9401 |   4148038.2100 | 284.50310
2015-08-01 00:00:00 | 284.45000 | 284.99000 | 276.53000 | 280.31000 |  12322.3700 |   3445681.3000 | 279.62813
2015-08-02 00:00:00 | 280.31000 | 283.44000 | 276.26000 | 282.44000 |  11736.2199 |   3280098.4700 | 279.48509
2015-08-03 00:00:00 | 282.44000 | 287.05000 | 279.70000 | 281.28000 |  14793.6301 |   4203662.4300 | 284.15355
2015-08-04 00:00:00 | 281.28000 | 285.94000 | 281.28000 | 285.47000 |  11987.3401 |   3409364.2800 | 284.41374
2015-08-05 00:00:00 | 285.47000 | 285.94000 | 281.49000 | 282.61000 |   7640.2899 |   2165075.1400 | 283.37605
2015-08-06 00:00:00 | 282.58000 | 282.58000 | 278.00000 | 279.08000 |  10150.4300 |   2842538.6000 | 280.04120
2015-08-07 00:00:00 | 279.08000 | 281.00000 | 276.07000 | 280.19000 |  12684.5000 |   3536425.6400 | 278.79898
2015-08-08 00:00:00 | 280.04000 | 280.32000 | 260.62000 | 261.34000 |  36971.3200 |   9973745.5000 | 269.76980
2015-08-09 00:00:00 | 261.34000 | 267.60000 | 260.73000 | 265.58000 |  20876.9700 |   5515136.2800 | 264.17321
2015-08-10 00:00:00 | 265.69000 | 267.72000 | 262.17000 | 265.10000 |  10783.2601 |   2857493.4900 | 264.99347
2015-08-11 00:00:00 | 265.09000 | 272.99000 | 264.81000 | 271.96000 |  12654.8700 |   3388826.5100 | 267.78833
2015-08-12 00:00:00 | 271.97000 | 273.75000 | 265.80000 | 267.10000 |  16300.5100 |   4390500.1100 | 269.34741
2015-08-13 00:00:00 | 267.09000 | 268.00000 | 263.33000 | 264.47000 |  12871.1801 |   3415550.3700 | 265.36420
2015-08-14 00:00:00 | 264.47000 | 268.97000 | 262.13000 | 266.09000 |  13583.8700 |   3611416.0000 | 265.86061
2015-08-15 00:00:00 | 266.32000 | 267.76000 | 260.96000 | 262.20000 |  10401.2000 |   2749993.6500 | 264.39196
2015-08-16 00:00:00 | 262.04000 | 262.90000 | 256.50000 | 259.90000 |  27230.2700 |   7070263.9600 | 259.64722
2015-08-17 00:00:00 | 259.90000 | 262.37000 | 257.40000 | 258.49000 |   9940.9200 |   2577382.4800 | 259.27002
2015-08-18 00:00:00 | 258.50000 | 258.50000 | 162.00000 | 194.52381 |  81453.0500 |  18810990.7700 | 230.94274
2015-08-19 00:00:00 | 194.52381 | 255.08000 | 178.12000 | 226.32000 |  84860.2200 |  19199973.4200 | 226.25411
2015-08-20 00:00:00 | 226.31000 | 237.94000 | 226.27000 | 235.54000 |  26304.2800 |   6149528.4300 | 233.78433
2015-08-21 00:00:00 | 235.55000 | 236.43000 | 230.52000 | 232.17000 |  12992.0800 |   3030150.4300 | 233.23059
2015-08-22 00:00:00 | 232.46000 | 234.71000 | 221.77000 | 230.27000 |  20964.9100 |   4787095.5500 | 228.33847
2015-08-23 00:00:00 | 230.33000 | 232.88000 | 225.58000 | 228.53000 |  12032.3701 |   2762432.7100 | 229.58342
2015-08-24 00:00:00 | 228.10000 | 228.69000 | 207.62000 | 210.50000 |  54223.2000 |  11766442.0000 | 217.00014
2015-08-25 00:00:00 | 210.49000 | 228.77000 | 196.60000 | 222.03000 |  69274.1800 |  14756711.3500 | 213.01892
2015-08-26 00:00:00 | 222.70000 | 232.38000 | 220.10000 | 226.12000 |  23772.9800 |   5397672.0100 | 227.05071
2015-08-27 00:00:00 | 226.13000 | 229.50000 | 224.00000 | 225.80000 |  11743.6001 |   2661036.0600 | 226.59457
2015-08-28 00:00:00 | 225.66000 | 238.90000 | 220.11000 | 231.83000 |  27324.7000 |   6283314.4100 | 229.94999
2015-08-29 00:00:00 | 232.08000 | 234.03000 | 227.16000 | 230.75000 |  10050.0099 |   2311861.2200 | 230.03572
2015-08-30 00:00:00 | 230.90000 | 233.96000 | 225.20000 | 229.99000 |   8840.0099 |   2026183.9800 | 229.20608
2015-08-31 00:00:00 | 229.99000 | 233.69000 | 225.31000 | 231.35000 |  10923.5800 |   2516921.4800 | 230.41178
2015-09-01 00:00:00 | 231.06000 | 232.39000 | 226.55000 | 228.24000 |   9810.6101 |   2243718.2700 | 228.70324
2015-09-02 00:00:00 | 228.24000 | 231.89000 | 226.51000 | 229.71000 |   9011.8600 |   2065163.3700 | 229.16061
2015-09-03 00:00:00 | 229.71000 | 229.96000 | 226.10000 | 227.25000 |   6915.7099 |   1574478.9100 | 227.66700
2015-09-04 00:00:00 | 227.29000 | 231.66000 | 227.01000 | 230.89000 |  10799.6000 |   2484338.6300 | 230.03987
2015-09-05 00:00:00 | 230.88000 | 239.76000 | 230.01000 | 235.84000 |  12199.2301 |   2861501.6100 | 234.56412
2015-09-06 00:00:00 | 235.84000 | 248.48000 | 235.50000 | 240.97000 |  20514.6400 |   4953653.2600 | 241.46918
2015-09-07 00:00:00 | 241.00000 | 243.00000 | 239.03000 | 240.85000 |   6949.4399 |   1675841.1600 | 241.14766
2015-09-08 00:00:00 | 240.91000 | 247.68000 | 240.27000 | 244.20000 |  16344.6200 |   3997081.6100 | 244.55029
2015-09-09 00:00:00 | 244.20000 | 245.57000 | 238.38000 | 239.07000 |  15577.9501 |   3751866.1300 | 240.84466
2015-09-10 00:00:00 | 238.97000 | 242.83000 | 237.01000 | 239.49000 |  10917.7399 |   2618365.1400 | 239.82666
2015-09-11 00:00:00 | 239.40000 | 242.89000 | 239.39000 | 240.60000 |   7041.8999 |   1696372.7600 | 240.89703
2015-09-12 00:00:00 | 240.90000 | 241.00000 | 235.33000 | 235.77000 |   9833.2501 |   2334830.3000 | 237.44238
2015-09-13 00:00:00 | 235.86000 | 236.85000 | 228.95000 | 230.96000 |  12591.8301 |   2931169.6500 | 232.78345
2015-09-14 00:00:00 | 231.11000 | 233.90000 | 228.40000 | 230.89000 |   9565.1599 |   2211898.5800 | 231.24533
2015-09-15 00:00:00 | 231.07000 | 232.93000 | 229.50000 | 230.93000 |   6838.8001 |   1581558.5700 | 231.26258
2015-09-16 00:00:00 | 230.91000 | 232.12000 | 227.33000 | 228.99000 |   8901.0699 |   2040715.9600 | 229.26637
2015-09-17 00:00:00 | 228.99000 | 235.71000 | 228.99000 | 233.61000 |  11251.9000 |   2613457.0100 | 232.26806
2015-09-18 00:00:00 | 233.65000 | 236.26000 | 232.52000 | 233.78000 |   8674.9199 |   2031893.9900 | 234.22625
2015-09-19 00:00:00 | 233.79000 | 234.19000 | 231.40000 | 232.09000 |   4969.6501 |   1156394.5200 | 232.69134
2015-09-20 00:00:00 | 232.01000 | 233.38000 | 231.40000 | 232.12000 |   3471.4997 |    806867.5400 | 232.42621
2015-09-21 00:00:00 | 232.11000 | 232.97000 | 226.38000 | 227.22000 |   9805.0000 |   2240066.2100 | 228.46162
2015-09-22 00:00:00 | 227.25000 | 233.95000 | 224.25000 | 231.11000 |  18854.9400 |   4316223.3500 | 228.91737
2015-09-23 00:00:00 | 231.43000 | 233.00000 | 230.03000 | 230.54000 |   5720.2798 |   1324393.0600 | 231.52592
2015-09-24 00:00:00 | 230.57000 | 236.25000 | 230.54000 | 234.65000 |  15377.2401 |   3602183.5000 | 234.25423
2015-09-25 00:00:00 | 234.65000 | 237.70000 | 233.05000 | 235.26000 |   9861.4301 |   2331463.0200 | 236.42241
2015-09-26 00:00:00 | 235.39000 | 235.95000 | 233.75000 | 234.63000 |   4796.0500 |   1126690.3200 | 234.92047
2015-09-27 00:00:00 | 234.63000 | 234.78000 | 233.00000 | 233.37000 |   2592.0000 |    606060.6500 | 233.81970
2015-09-28 00:00:00 | 233.37000 | 241.44000 | 233.37000 | 240.43000 |  12488.2201 |   2980475.1600 | 238.66293
2015-09-29 00:00:00 | 240.43000 | 241.50000 | 236.61000 | 236.80000 |   9459.7801 |   2258463.0700 | 238.74372
2015-09-30 00:00:00 | 236.90000 | 238.78000 | 235.11000 | 236.49000 |   5152.9201 |   1221301.7600 | 237.01159
2015-10-01 00:00:00 | 236.72000 | 240.09000 | 236.19000 | 238.48000 |   6107.4298 |   1454822.9900 | 238.20544
2015-10-02 00:00:00 | 238.25000 | 240.00000 | 237.33000 | 237.86000 |   5607.9898 |   1337366.8400 | 238.47526
2015-10-03 00:00:00 | 237.84000 | 241.11000 | 237.68000 | 239.79000 |   6221.1000 |   1491889.6200 | 239.81122
2015-10-04 00:00:00 | 239.73000 | 240.93000 | 239.29000 | 239.50000 |   2081.9402 |    499524.3400 | 239.93212
2015-10-05 00:00:00 | 239.47000 | 242.89000 | 236.24000 | 242.00000 |  12198.9401 |   2926816.7700 | 239.92386
2015-10-06 00:00:00 | 242.01000 | 249.01000 | 241.51000 | 247.36000 |  16277.3500 |   4002809.9000 | 245.91287
2015-10-07 00:00:00 | 247.35000 | 247.93000 | 243.50000 | 244.00000 |   8806.6299 |   2162163.0500 | 245.51538
2015-10-08 00:00:00 | 244.00000 | 245.65000 | 242.62000 | 243.00000 |   6046.7098 |   1475853.5400 | 244.07547
2015-10-09 00:00:00 | 242.99000 | 245.45000 | 242.63000 | 244.82000 |   3572.4901 |    872730.2200 | 244.29185
2015-10-10 00:00:00 | 244.93000 | 246.41000 | 243.50000 | 246.01000 |   4196.5299 |   1030031.0800 | 245.44829
2015-10-11 00:00:00 | 245.93000 | 248.73000 | 243.75000 | 247.99000 |   4868.9402 |   1201628.8600 | 246.79474
2015-10-12 00:00:00 | 247.92000 | 248.45000 | 245.21000 | 246.17000 |   5203.5101 |   1284805.6300 | 246.91134
2015-10-13 00:00:00 | 246.15000 | 253.43000 | 244.00000 | 251.25000 |  16746.3200 |   4178003.0500 | 249.48783
2015-10-14 00:00:00 | 251.08000 | 255.95000 | 250.10000 | 253.50000 |  10143.2699 |   2565605.6000 | 252.93674
2015-10-15 00:00:00 | 253.50000 | 257.50000 | 253.44000 | 255.19000 |  10462.8700 |   2672132.3800 | 255.39191
2015-10-16 00:00:00 | 255.19000 | 267.83000 | 254.91000 | 263.45000 |  21966.8400 |   5762206.6600 | 262.31386
2015-10-17 00:00:00 | 263.47000 | 275.19000 | 258.32000 | 272.90000 |  42840.6700 |  11558057.2700 | 269.79170
2015-10-18 00:00:00 | 272.90000 | 274.66000 | 263.30000 | 265.01000 |  15347.1901 |   4100534.0400 | 267.18468
2015-10-19 00:00:00 | 265.29000 | 268.28000 | 262.35000 | 265.10000 |  10903.4201 |   2889123.5100 | 264.97406
2015-10-20 00:00:00 | 265.02000 | 273.97000 | 264.39000 | 270.97000 |  14439.6400 |   3887016.0500 | 269.19065
2015-10-21 00:00:00 | 270.99000 | 272.28000 | 264.10000 | 267.80000 |  10617.4501 |   2844878.9200 | 267.94371
2015-10-22 00:00:00 | 267.99000 | 279.97000 | 267.30000 | 275.83000 |  27240.7700 |   7480805.3500 | 274.61798
2015-10-23 00:00:00 | 275.83000 | 280.90000 | 275.15000 | 279.21000 |  15857.5599 |   4414985.8800 | 278.41521
2015-10-24 00:00:00 | 279.04000 | 284.47000 | 279.00000 | 284.19000 |  13934.5901 |   3925163.8700 | 281.68492
2015-10-25 00:00:00 | 284.19000 | 295.99000 | 281.20000 | 284.79000 |  40017.6500 |  11572439.0100 | 289.18337
2015-10-26 00:00:00 | 284.70000 | 287.92000 | 282.25000 | 287.22000 |  17157.5601 |   4885694.0100 | 284.75459
2015-10-27 00:00:00 | 287.22000 | 298.86000 | 286.71000 | 295.29000 |  26822.8400 |   7875019.4200 | 293.59380
2015-10-28 00:00:00 | 295.29000 | 307.99000 | 295.29000 | 304.50000 |  35610.6400 |  10728047.5500 | 301.25961
2015-10-29 00:00:00 | 304.50000 | 321.53000 | 301.50000 | 314.88000 |  51213.8400 |  15983187.8600 | 312.08728
2015-10-30 00:00:00 | 314.23000 | 336.00000 | 313.82000 | 328.19000 |  62862.1100 |  20471962.3500 | 325.66458
2015-10-31 00:00:00 | 328.20000 | 335.87000 | 307.20000 | 316.00000 |  42942.3100 |  13754581.7600 | 320.30372
2015-11-01 00:00:00 | 316.00000 | 333.49000 | 313.60000 | 330.23000 |  25673.0900 |   8285303.3300 | 322.72326
2015-11-02 00:00:00 | 330.23000 | 373.12000 | 326.80000 | 365.33000 |  71218.1500 |  24912476.8500 | 349.80517
2015-11-03 00:00:00 | 365.08000 | 423.88000 | 361.11000 | 405.00000 | 171790.9300 |  67276501.0900 | 391.61847
2015-11-04 00:00:00 | 404.98000 | 504.00000 | 366.66000 | 409.24000 | 274465.7300 | 122290339.1200 | 445.55777
2015-11-05 00:00:00 | 409.23000 | 449.95000 | 370.00000 | 387.14000 | 157865.9500 |  63470290.8800 | 402.05181
2015-11-06 00:00:00 | 387.93000 | 396.78000 | 351.20000 | 375.56000 | 106625.9600 |  39710996.8400 | 372.43272
2015-11-07 00:00:00 | 375.56000 | 392.23000 | 371.32000 | 384.99000 |  34416.7100 |  13221547.3000 | 384.16070
2015-11-08 00:00:00 | 384.28000 | 390.33000 | 365.56000 | 374.10000 |  30831.9200 |  11699366.7600 | 379.45632
2015-11-09 00:00:00 | 374.52000 | 388.99000 | 360.00000 | 381.10000 |  38111.9500 |  14351557.0700 | 376.56318
2015-11-10 00:00:00 | 381.10000 | 383.40000 | 327.02000 | 340.18000 |  88482.2700 |  31319531.3100 | 353.96392
2015-11-11 00:00:00 | 340.18000 | 343.79000 | 300.28000 | 314.45000 | 117015.4800 |  36947775.4900 | 315.75118
2015-11-12 00:00:00 | 314.45000 | 346.44000 | 314.14000 | 336.84000 |  57235.7500 |  18939528.9400 | 330.90383
2015-11-13 00:00:00 | 336.86000 | 343.75000 | 326.22000 | 338.53000 |  29935.6300 |  10026918.4900 | 334.94931
2015-11-14 00:00:00 | 338.54000 | 340.72000 | 328.50000 | 333.37000 |  20324.6299 |   6793833.8200 | 334.26605
2015-11-15 00:00:00 | 333.39000 | 336.60000 | 315.00000 | 320.52000 |  31597.1700 |  10235535.9300 | 323.93838
2015-11-16 00:00:00 | 320.80000 | 335.00000 | 315.20000 | 332.10000 |  25747.0099 |   8402423.7900 | 326.34561
2015-11-17 00:00:00 | 332.16000 | 342.50000 | 331.05000 | 336.29000 |  27167.9800 |   9136134.9300 | 336.28319
2015-11-18 00:00:00 | 336.29000 | 338.99000 | 327.91000 | 335.94000 |  15625.5400 |   5222522.7300 | 334.22990
2015-11-19 00:00:00 | 335.83000 | 336.57000 | 324.02000 | 326.50000 |  18932.5501 |   6235704.0000 | 329.36419
2015-11-20 00:00:00 | 326.49000 | 326.77000 | 309.46000 | 322.20000 |  30160.0100 |   9611131.4800 | 318.67136
2015-11-21 00:00:00 | 322.29000 | 329.35000 | 318.95000 | 327.84000 |  10478.8601 |   3412362.2900 | 325.64251
2015-11-22 00:00:00 | 327.84000 | 327.85000 | 320.36000 | 324.66000 |   7051.9098 |   2282174.7600 | 323.62507
2015-11-23 00:00:00 | 324.66000 | 327.50000 | 320.90000 | 323.63000 |   7775.6802 |   2519664.1100 | 324.04421
2015-11-24 00:00:00 | 323.65000 | 323.77000 | 315.55000 | 320.10000 |   9618.0101 |   3083574.9600 | 320.60425
2015-11-25 00:00:00 | 320.49000 | 332.43000 | 316.02000 | 329.85000 |  20518.1700 |   6684631.2100 | 325.79081
2015-11-26 00:00:00 | 329.85000 | 369.90000 | 329.35000 | 354.00000 |  81485.1300 |  28403910.2700 | 348.57784
2015-11-27 00:00:00 | 354.00000 | 367.00000 | 348.18000 | 358.90000 |  34902.8600 |  12517129.5200 | 358.62762
2015-11-28 00:00:00 | 359.00000 | 362.44000 | 351.00000 | 358.60000 |  19427.6799 |   6911306.2600 | 355.74532
2015-11-29 00:00:00 | 358.54000 | 376.00000 | 355.17000 | 373.89000 |  25779.9900 |   9442646.0700 | 366.27811
2015-11-30 00:00:00 | 373.84000 | 384.99000 | 368.11000 | 376.88000 |  47494.9400 |  17947699.5000 | 377.88656
2015-12-01 00:00:00 | 376.89000 | 379.99000 | 353.10000 | 362.59000 |  44093.4700 |  16047535.5700 | 363.94359
2015-12-02 00:00:00 | 362.59000 | 363.22000 | 346.13000 | 359.12000 |  31554.7700 |  11199323.8500 | 354.91699
2015-12-03 00:00:00 | 359.12000 | 371.50000 | 352.25000 | 360.53000 |  27383.8000 |   9930654.4200 | 362.64706
2015-12-04 00:00:00 | 360.62000 | 364.40000 | 354.31000 | 363.17000 |  14651.4899 |   5265260.6000 | 359.36691
2015-12-05 00:00:00 | 363.04000 | 395.00000 | 362.08000 | 389.79000 |  46136.9000 |  17473122.8100 | 378.72338
2015-12-06 00:00:00 | 390.01000 | 407.57000 | 386.01000 | 390.60000 |  60580.3300 |  24004059.9400 | 396.23521
2015-12-07 00:00:00 | 390.88000 | 404.24000 | 384.53000 | 396.70000 |  33608.0200 |  13287264.4900 | 395.35993
2015-12-08 00:00:00 | 397.00000 | 422.39000 | 388.37000 | 422.00000 |  33197.5500 |  13439993.7200 | 404.84896
2015-12-09 00:00:00 | 422.00000 | 426.59000 | 405.00000 | 418.73000 |  52054.2100 |  21717510.8700 | 417.20950
2015-12-10 00:00:00 | 418.86000 | 421.82000 | 411.09000 | 414.94000 |  21325.4400 |   8873323.2100 | 416.09098
2015-12-11 00:00:00 | 414.88000 | 458.99000 | 414.80000 | 457.00000 |  75607.4000 |  33264160.2200 | 439.95905
2015-12-12 00:00:00 | 456.32000 | 475.04000 | 402.50000 | 435.61000 | 104578.3200 |  45583128.8900 | 435.87551
2015-12-13 00:00:00 | 435.61000 | 443.92000 | 415.24000 | 433.36000 |  33644.4099 |  14610592.6600 | 434.26509
2015-12-14 00:00:00 | 432.91000 | 450.00000 | 427.30000 | 442.59000 |  27298.3700 |  12084521.6300 | 442.68290
2015-12-15 00:00:00 | 442.55000 | 467.29000 | 442.51000 | 466.01000 |  41284.0100 |  18909243.4000 | 458.02826
2015-12-16 00:00:00 | 466.43000 | 469.99000 | 440.00000 | 454.94000 |  67032.8800 |  30536366.0100 | 455.54310
2015-12-17 00:00:00 | 454.94000 | 458.56000 | 446.21000 | 455.57000 |  17826.0199 |   8087268.3900 | 453.67774
2015-12-18 00:00:00 | 455.71000 | 466.60000 | 450.10000 | 463.52000 |  27045.4301 |  12441019.8600 | 460.00451
2015-12-19 00:00:00 | 463.51000 | 467.00000 | 452.00000 | 462.44000 |  21214.6799 |   9776275.3900 | 460.82597
2015-12-20 00:00:00 | 462.45000 | 462.78000 | 431.50000 | 442.62000 |  46317.8500 |  20600662.5500 | 444.76725
2015-12-21 00:00:00 | 442.62000 | 447.45000 | 424.37000 | 437.52000 |  43153.4600 |  18809064.5100 | 435.86457
2015-12-22 00:00:00 | 437.81000 | 443.64000 | 433.00000 | 435.65000 |  18486.2099 |   8098384.3300 | 438.07705
2015-12-23 00:00:00 | 435.05000 | 445.76000 | 433.62000 | 442.62000 |  16464.7900 |   7253094.5600 | 440.52153
2015-12-24 00:00:00 | 442.62000 | 459.10000 | 442.45000 | 456.13000 |  19865.7400 |   9005727.2800 | 453.32957
2015-12-25 00:00:00 | 456.02000 | 460.00000 | 445.00000 | 455.47000 |  15176.7301 |   6889657.6700 | 453.96193
2015-12-26 00:00:00 | 455.30000 | 460.05000 | 405.50000 | 416.51000 |  96470.8700 |  41113509.7400 | 426.17538
2015-12-27 00:00:00 | 416.35000 | 424.89000 | 407.00000 | 422.32000 |  27798.8200 |  11636026.5000 | 418.57987
2015-12-28 00:00:00 | 421.82000 | 429.00000 | 417.01000 | 420.24000 |  24284.3300 |  10283400.8500 | 423.45829
2015-12-29 00:00:00 | 420.11000 | 433.55000 | 418.01000 | 431.79000 |  22073.5599 |   9413632.5300 | 426.46644
2015-12-30 00:00:00 | 431.77000 | 434.00000 | 420.00000 | 423.55000 |  22247.6000 |   9510396.4200 | 427.47966
2015-12-31 00:00:00 | 423.51000 | 432.59000 | 412.50000 | 429.02000 |  21403.6601 |   9064970.4800 | 423.52432