# Last edited on DATE TIME by USER
# Exchange BSTP (USD per BTC)
Timestamp           !      Open !      High !       Low !     Close !       V.BTC !         V.USD !   WTPrice
# From https://bitcoincharts.com/charts/bitstampUSD#rg60zczsg2015-01-01zeg2015-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:54:50 by jstolfi
# BSTP USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2014-12-31 00:00:00 | 311.10000 | 321.00000 | 310.69000 | 321.00000 |   6338.1999 |  2002286.3900 | 315.90774
2015-01-01 00:00:00 | 321.00000 | 321.00000 | 312.60000 | 313.81000 |   3087.4397 |   974509.5800 | 315.63680
2015-01-02 00:00:00 | 313.82000 | 317.01000 | 311.96000 | 315.42000 |   3468.2802 |  1092445.6800 | 314.98196
2015-01-03 00:00:00 | 315.42000 | 316.58000 | 280.00000 | 282.00000 |  21752.7200 |  6475951.8700 | 297.70768
2015-01-04 00:00:00 | 280.00000 | 289.39000 | 255.00000 | 264.00000 |  41441.2800 | 11266762.6300 | 271.87294
2015-01-05 00:00:00 | 264.55000 | 280.00000 | 264.07000 | 276.80000 |   9528.2699 |  2596897.8700 | 272.54663
2015-01-06 00:00:00 |    .      |    .      |    .      |    .      |       .     |         .     |    .     
2015-01-07 00:00:00 |    .      |    .      |    .      |    .      |       .     |         .     |    .     
2015-01-08 00:00:00 |    .      |    .      |    .      |    .      |       .     |         .     |    .     
2015-01-09 00:00:00 | 272.45000 | 305.00000 | 272.45000 | 293.97000 |   9914.2499 |  2898085.3900 | 292.31515
2015-01-10 00:00:00 | 293.89000 | 295.00000 | 271.03000 | 275.59000 |  29448.7800 |  8367179.2600 | 284.12652
2015-01-11 00:00:00 | 275.60000 | 280.94000 | 262.08000 | 266.39000 |  12758.9499 |  3480736.9800 | 272.80748
2015-01-12 00:00:00 | 266.34000 | 272.43000 | 263.54000 | 267.42000 |  10478.2500 |  2823903.1100 | 269.50141
2015-01-13 00:00:00 | 267.10000 | 268.15000 | 216.00000 | 227.00000 |  60556.1600 | 14289366.8100 | 235.96884
2015-01-14 00:00:00 | 227.01000 | 230.89000 | 152.40000 | 171.41000 | 124188.8900 | 23576265.1900 | 189.84198
2015-01-15 00:00:00 | 172.00000 | 233.90000 | 168.50000 | 210.98000 |  83488.4200 | 17311108.4200 | 207.34742
2015-01-16 00:00:00 | 210.69000 | 223.15000 | 198.04000 | 208.03000 |  34723.3500 |  7316818.6800 | 210.71753
2015-01-17 00:00:00 | 208.02000 | 212.84000 | 192.17000 | 199.69000 |  19121.8900 |  3838117.3500 | 200.71851
2015-01-18 00:00:00 | 199.69000 | 222.00000 | 195.02000 | 211.85000 |  18205.1800 |  3818886.2800 | 209.76921
2015-01-19 00:00:00 | 211.80000 | 220.94000 | 207.70000 | 216.34000 |  13037.3999 |  2781606.6600 | 213.35594
2015-01-20 00:00:00 | 216.01000 | 216.81000 | 201.98000 | 210.65000 |  14129.2400 |  2974516.4600 | 210.52204
2015-01-21 00:00:00 | 211.94000 | 228.90000 | 205.00000 | 227.16000 |  23160.6600 |  5023355.4300 | 216.89172
2015-01-22 00:00:00 | 227.75000 | 239.00000 | 226.01000 | 234.08000 |  25405.3300 |  5911624.9000 | 232.69231
2015-01-23 00:00:00 | 234.08000 | 240.00000 | 225.55000 | 233.64000 |  15268.2700 |  3544720.2800 | 232.16254
2015-01-24 00:00:00 | 233.42000 | 249.99000 | 230.03000 | 249.19000 |  13793.7800 |  3338886.0700 | 242.05737
2015-01-25 00:00:00 | 249.33000 | 257.00000 | 241.33000 | 255.31000 |  28760.9300 |  7179902.2200 | 249.64082
2015-01-26 00:00:00 | 254.67000 | 309.90000 | 254.67000 | 274.80000 |  55829.6100 | 15755918.6800 | 282.21438
2015-01-27 00:00:00 | 274.76000 | 278.51000 | 243.10000 | 263.98000 |  21159.8300 |  5464232.2800 | 258.23611
2015-01-28 00:00:00 | 263.97000 | 266.45000 | 225.91000 | 236.07000 |  28092.3300 |  6890538.5400 | 245.28185
2015-01-29 00:00:00 | 236.07000 | 242.18000 | 220.00000 | 235.79000 |  26012.1700 |  6035005.4300 | 232.00700
2015-01-30 00:00:00 | 235.12000 | 244.98000 | 225.52000 | 228.98000 |  20614.8400 |  4831205.3000 | 234.35570
2015-01-31 00:00:00 | 228.96000 | 234.80000 | 215.75000 | 216.90000 |  19208.2800 |  4374363.5100 | 227.73322
2015-02-01 00:00:00 | 218.04000 | 233.00000 | 208.48000 | 226.93000 |  18408.2500 |  4078716.7400 | 221.57004
2015-02-02 00:00:00 | 226.93000 | 241.98000 | 221.79000 | 238.47000 |  15612.7900 |  3578794.0100 | 229.22194
2015-02-03 00:00:00 | 238.38000 | 244.39000 | 223.79000 | 227.99000 |  17499.5300 |  4116764.1500 | 235.24998
2015-02-04 00:00:00 | 227.94000 | 231.00000 | 220.02000 | 227.00000 |  14983.4600 |  3372160.1200 | 225.05884
2015-02-05 00:00:00 | 226.93000 | 229.00000 | 210.43000 | 216.81000 |  12982.7900 |  2852443.5900 | 219.70960
2015-02-06 00:00:00 | 216.46000 | 225.86000 | 210.59000 | 223.37000 |  10951.7900 |  2404228.1800 | 219.52833
2015-02-07 00:00:00 | 223.44000 | 231.14000 | 221.77000 | 228.30000 |   9663.6701 |  2194651.3600 | 227.10330
2015-02-08 00:00:00 | 228.78000 | 232.89000 | 217.28000 | 223.88000 |  13775.0100 |  3096894.5500 | 224.81977
2015-02-09 00:00:00 | 223.92000 | 225.99000 | 215.00000 | 220.90000 |  19473.9600 |  4275773.1100 | 219.56362
2015-02-10 00:00:00 | 220.91000 | 222.00000 | 215.00000 | 220.42000 |   6882.6501 |  1504640.6400 | 218.61356
2015-02-11 00:00:00 | 220.42000 | 223.43000 | 217.99000 | 219.55000 |  10676.2900 |  2361490.2500 | 221.19016
2015-02-12 00:00:00 | 219.57000 | 223.09000 | 218.01000 | 223.00000 |   6964.6100 |  1540080.4800 | 221.12947
2015-02-13 00:00:00 | 223.02000 | 242.35000 | 221.37000 | 237.00000 |  21412.4600 |  5014286.3500 | 234.17610
2015-02-14 00:00:00 | 237.00000 | 259.31000 | 236.90000 | 256.99000 |  19824.7501 |  4942602.4300 | 249.31474
2015-02-15 00:00:00 | 256.81000 | 267.92000 | 227.75000 | 235.63000 |  29173.2700 |  7227263.0100 | 247.73579
2015-02-16 00:00:00 | 235.61000 | 241.23000 | 229.20000 | 234.70000 |  12394.8300 |  2925051.2900 | 235.98963
2015-02-17 00:00:00 | 234.69000 | 248.78000 | 232.01000 | 244.70000 |  13121.5400 |  3166380.8600 | 241.31168
2015-02-18 00:00:00 | 244.60000 | 247.00000 | 232.01000 | 237.37000 |  12821.9099 |  3064757.5800 | 239.02504
2015-02-19 00:00:00 | 237.37000 | 245.01000 | 235.59000 | 240.59000 |   8704.3400 |  2090012.9200 | 240.11159
2015-02-20 00:00:00 | 240.61000 | 249.32000 | 239.41000 | 245.48000 |   9342.6899 |  2290057.5600 | 245.11758
2015-02-21 00:00:00 | 245.00000 | 247.80000 | 244.00000 | 245.41000 |   2982.2103 |   732440.4300 | 245.60322
2015-02-22 00:00:00 | 245.84000 | 247.42000 | 232.48000 | 236.50000 |   7751.7499 |  1843120.1200 | 237.76826
2015-02-23 00:00:00 | 236.46000 | 241.00000 | 232.05000 | 239.65000 |   6327.7299 |  1496364.7700 | 236.47735
2015-02-24 00:00:00 | 239.63000 | 240.97000 | 236.07000 | 239.55000 |   5144.1098 |  1229421.6500 | 238.99600
2015-02-25 00:00:00 | 239.53000 | 240.98000 | 236.00000 | 237.97000 |   3810.5402 |   907834.2300 | 238.24292
2015-02-26 00:00:00 | 237.99000 | 238.55000 | 234.01000 | 236.84000 |   5492.0098 |  1298613.3100 | 236.45502
2015-02-27 00:00:00 | 236.83000 | 256.15000 | 236.16000 | 252.78000 |  22012.0000 |  5507409.5300 | 250.20032
2015-02-28 00:00:00 | 252.29000 | 254.56000 | 245.20000 | 253.47000 |   5626.6298 |  1412930.8000 | 251.11494
2015-03-01 00:00:00 | 253.45000 | 260.25000 | 245.00000 | 258.34000 |   9678.1800 |  2449261.4400 | 253.07046
2015-03-02 00:00:00 | 257.95000 | 277.00000 | 255.61000 | 274.93000 |  18015.2600 |  4790016.8300 | 265.88663
2015-03-03 00:00:00 | 275.95000 | 284.95000 | 265.89000 | 281.00000 |  20977.3200 |  5763892.9500 | 274.76784
2015-03-04 00:00:00 | 281.03000 | 283.88000 | 264.94000 | 270.78000 |  14313.1701 |  3941761.0200 | 275.39399
2015-03-05 00:00:00 | 270.72000 | 280.50000 | 262.20000 | 273.09000 |  11428.3400 |  3088968.3800 | 270.29021
2015-03-06 00:00:00 | 273.46000 | 276.46000 | 269.00000 | 272.68000 |   6853.2801 |  1868631.2600 | 272.66232
2015-03-07 00:00:00 | 272.61000 | 279.48000 | 270.00000 | 276.71000 |   5716.6498 |  1571766.9800 | 274.94547
2015-03-08 00:00:00 | 276.71000 | 277.57000 | 271.12000 | 275.00000 |   4430.6900 |  1216001.2500 | 274.44964
2015-03-09 00:00:00 | 275.00000 | 289.00000 | 274.17000 | 287.12000 |  11996.3200 |  3393640.0200 | 282.89009
2015-03-10 00:00:00 | 287.12000 | 296.80000 | 283.96000 | 290.00000 |  13129.0599 |  3822987.8000 | 291.18519
2015-03-11 00:00:00 | 290.00000 | 296.79000 | 285.83000 | 296.54000 |   6737.5002 |  1968122.2200 | 292.11461
2015-03-12 00:00:00 | 296.29000 | 297.95000 | 289.00000 | 295.31000 |   7880.6700 |  2320925.6500 | 294.50867
2015-03-13 00:00:00 | 295.66000 | 295.66000 | 282.99000 | 283.25000 |   9610.5501 |  2778237.5200 | 289.08205
2015-03-14 00:00:00 | 283.25000 | 287.69000 | 280.46000 | 282.01000 |   5375.8002 |  1526532.9400 | 283.96385
2015-03-15 00:00:00 | 282.36000 | 287.75000 | 281.42000 | 286.75000 |   2430.0495 |   693038.7300 | 285.19532
2015-03-16 00:00:00 | 286.79000 | 294.26000 | 285.78000 | 289.27000 |   6499.9198 |  1890019.1500 | 290.77576
2015-03-17 00:00:00 | 289.27000 | 292.99000 | 281.90000 | 282.80000 |   6447.4201 |  1857832.0700 | 288.15124
2015-03-18 00:00:00 | 282.80000 | 284.00000 | 249.02000 | 256.45000 |  21654.6801 |  5786009.6300 | 267.19442
2015-03-19 00:00:00 | 256.59000 | 265.95000 | 249.00000 | 261.81000 |  15017.7400 |  3882043.1900 | 258.49716
2015-03-20 00:00:00 | 261.97000 | 265.27000 | 257.00000 | 261.96000 |   5678.3800 |  1481038.5100 | 260.82060
2015-03-21 00:00:00 | 261.92000 | 262.49000 | 256.25000 | 260.00000 |   4623.8902 |  1199545.5900 | 259.42346
2015-03-22 00:00:00 | 260.00000 | 272.00000 | 259.24000 | 267.74000 |   5976.8398 |  1583898.5100 | 265.00602
2015-03-23 00:00:00 | 268.28000 | 270.07000 | 259.50000 | 265.94000 |   8658.4699 |  2302945.4900 | 265.97604
2015-03-24 00:00:00 | 265.98000 | 266.52000 | 241.84000 | 245.00000 |  19052.7300 |  4762656.8600 | 249.97241
2015-03-25 00:00:00 | 245.29000 | 250.00000 | 236.40000 | 246.94000 |  12881.6300 |  3137193.3800 | 243.54009
2015-03-26 00:00:00 | 246.99000 | 253.75000 | 244.91000 | 249.23000 |   8385.9401 |  2101550.4800 | 250.60404
2015-03-27 00:00:00 | 249.23000 | 250.52000 | 245.12000 | 247.94000 |   6089.8498 |  1509888.9500 | 247.93533
2015-03-28 00:00:00 | 247.93000 | 253.83000 | 247.25000 | 252.87000 |   5685.6400 |  1428455.7100 | 251.23921
2015-03-29 00:00:00 | 252.91000 | 252.96000 | 239.96000 | 242.00000 |   6690.2299 |  1632793.7700 | 244.05645
2015-03-30 00:00:00 | 242.41000 | 248.86000 | 236.52000 | 247.95000 |   7951.7499 |  1947589.0800 | 244.92585
2015-03-31 00:00:00 | 247.95000 | 248.59000 | 238.55000 | 244.24000 |   8114.0901 |  1977179.9600 | 243.67242
2015-04-01 00:00:00 | 243.93000 | 246.83000 | 239.32000 | 246.69000 |   6226.0200 |  1513600.9500 | 243.10891
2015-04-02 00:00:00 | 246.68000 | 256.96000 | 244.52000 | 253.28000 |   9806.8200 |  2453663.5300 | 250.19971
2015-04-03 00:00:00 | 253.22000 | 256.67000 | 251.23000 | 254.19000 |   5048.5802 |  1283171.1700 | 254.16476
2015-04-04 00:00:00 | 254.19000 | 255.85000 | 250.76000 | 253.70000 |   2769.2796 |   700284.5100 | 252.87605
2015-04-05 00:00:00 | 253.60000 | 261.00000 | 251.65000 | 260.54000 |   5759.3601 |  1479483.3600 | 256.88329
2015-04-06 00:00:00 | 260.57000 | 262.98000 | 254.00000 | 255.58000 |   5960.6802 |  1535495.4700 | 257.60407
2015-04-07 00:00:00 | 255.54000 | 256.62000 | 251.50000 | 253.72000 |   6010.2699 |  1528033.9600 | 254.23716
2015-04-08 00:00:00 | 253.71000 | 254.96000 | 243.06000 | 244.58000 |  11663.6600 |  2878711.7200 | 246.81033
2015-04-09 00:00:00 | 244.84000 | 246.30000 | 238.47000 | 243.43000 |   7943.7100 |  1932557.6400 | 243.28149
2015-04-10 00:00:00 | 243.75000 | 243.94000 | 231.00000 | 235.99000 |  11549.6299 |  2728444.2900 | 236.23651
2015-04-11 00:00:00 | 235.99000 | 239.42000 | 233.00000 | 236.15000 |   4108.4999 |   970132.1000 | 236.12806
2015-04-12 00:00:00 | 236.09000 | 237.50000 | 233.42000 | 236.50000 |   3173.3299 |   749346.7300 | 236.13893
2015-04-13 00:00:00 | 236.42000 | 236.90000 | 219.64000 | 223.15000 |  13924.2300 |  3188473.5000 | 228.98742
2015-04-14 00:00:00 | 222.97000 | 224.79000 | 210.00000 | 215.80000 |  18582.1900 |  4046514.4000 | 217.76305
2015-04-15 00:00:00 | 215.78000 | 222.88000 | 214.05000 | 222.88000 |   9949.3199 |  2188510.2800 | 219.96582
2015-04-16 00:00:00 | 222.83000 | 229.67000 | 222.44000 | 227.50000 |  10834.8700 |  2456157.8300 | 226.69011
2015-04-17 00:00:00 | 227.36000 | 228.29000 | 220.00000 | 222.60000 |   7928.4000 |  1772380.4800 | 223.54832
2015-04-18 00:00:00 | 222.60000 | 224.72000 | 220.32000 | 223.40000 |   4620.3198 |  1028922.5700 | 222.69510
2015-04-19 00:00:00 | 223.35000 | 227.35000 | 221.91000 | 222.54000 |   5901.5001 |  1326434.6700 | 224.76229
2015-04-20 00:00:00 | 222.54000 | 226.51000 | 221.43000 | 224.30000 |   5966.8598 |  1338160.6800 | 224.26548
2015-04-21 00:00:00 | 224.30000 | 236.00000 | 223.91000 | 235.74000 |   9923.6799 |  2272979.6700 | 229.04605
2015-04-22 00:00:00 | 235.71000 | 238.64000 | 229.10000 | 233.45000 |  10710.4999 |  2519188.9300 | 235.20741
2015-04-23 00:00:00 | 233.25000 | 236.22000 | 232.01000 | 235.98000 |   8352.8600 |  1958492.8400 | 234.46973
2015-04-24 00:00:00 | 235.61000 | 236.00000 | 228.00000 | 230.24000 |   8543.6701 |  1975149.0100 | 231.18273
2015-04-25 00:00:00 | 231.04000 | 232.29000 | 225.70000 | 226.12000 |   5286.0999 |  1206594.8400 | 228.25805
2015-04-26 00:00:00 | 226.12000 | 227.26000 | 214.98000 | 219.52000 |  11238.3599 |  2465554.2200 | 219.38737
2015-04-27 00:00:00 | 219.52000 | 229.93000 | 217.52000 | 227.23000 |  13816.4900 |  3078036.4900 | 222.77992
2015-04-28 00:00:00 | 227.17000 | 227.56000 | 221.45000 | 225.16000 |   9345.7800 |  2100833.7300 | 224.78956
2015-04-29 00:00:00 | 225.18000 | 226.99000 | 221.81000 | 225.48000 |   8668.3599 |  1948799.3800 | 224.81754
2015-04-30 00:00:00 | 225.50000 | 240.00000 | 224.60000 | 236.20000 |  12490.2000 |  2913475.4100 | 233.26091
2015-05-01 00:00:00 | 236.47000 | 239.23000 | 230.51000 | 231.00000 |   6687.1202 |  1569832.9300 | 234.75471
2015-05-02 00:00:00 | 231.05000 | 234.90000 | 229.87000 | 233.83000 |   4350.0601 |  1011094.6800 | 232.43235
2015-05-03 00:00:00 | 233.83000 | 242.25000 | 232.31000 | 239.00000 |   4407.8098 |  1053978.3900 | 239.11612
2015-05-04 00:00:00 | 239.73000 | 242.20000 | 236.07000 | 238.34000 |   7504.6899 |  1790508.8300 | 238.58532
2015-05-05 00:00:00 | 238.22000 | 238.78000 | 229.66000 | 235.12000 |   8621.5499 |  2014039.5300 | 233.60528
2015-05-06 00:00:00 | 235.18000 | 235.94000 | 227.01000 | 228.49000 |   8623.8301 |  2008359.4000 | 232.88485
2015-05-07 00:00:00 | 228.34000 | 240.00000 | 227.35000 | 236.87000 |  11062.6499 |  2580889.8300 | 233.29761
2015-05-08 00:00:00 | 236.92000 | 246.57000 | 235.29000 | 243.20000 |   9486.7501 |  2289574.7700 | 241.34448
2015-05-09 00:00:00 | 243.22000 | 247.01000 | 238.62000 | 241.96000 |   5499.6098 |  1331707.2400 | 242.14577
2015-05-10 00:00:00 | 241.83000 | 244.99000 | 238.02000 | 239.13000 |   3520.2402 |   847791.5700 | 240.83344
2015-05-11 00:00:00 | 239.13000 | 244.51000 | 237.99000 | 241.30000 |   9690.6400 |  2333507.1700 | 240.80011
2015-05-12 00:00:00 | 241.30000 | 242.00000 | 237.54000 | 241.03000 |   8418.7201 |  2022709.5900 | 240.26331
2015-05-13 00:00:00 | 241.03000 | 244.14000 | 235.06000 | 235.97000 |   9332.4701 |  2246344.4900 | 240.70203
2015-05-14 00:00:00 | 235.97000 | 239.70000 | 232.22000 | 237.13000 |   7530.5001 |  1782947.5100 | 236.76349
2015-05-15 00:00:00 | 237.12000 | 239.28000 | 235.12000 | 237.37000 |   4536.9298 |  1076186.7700 | 237.20596
2015-05-16 00:00:00 | 237.39000 | 237.40000 | 234.00000 | 235.66000 |   3116.7901 |   735534.1500 | 235.99092
2015-05-17 00:00:00 | 235.43000 | 237.00000 | 234.15000 | 235.97000 |   2645.1603 |   624187.8200 | 235.97353
2015-05-18 00:00:00 | 235.69000 | 236.94000 | 231.44000 | 232.87000 |   7443.2201 |  1749933.8100 | 235.10440
2015-05-19 00:00:00 | 233.03000 | 234.24000 | 230.86000 | 231.40000 |   5568.2800 |  1295513.4200 | 232.65953
2015-05-20 00:00:00 | 231.40000 | 234.86000 | 231.00000 | 234.43000 |   7823.3599 |  1827504.3200 | 233.59584
2015-05-21 00:00:00 | 234.40000 | 236.52000 | 233.75000 | 235.00000 |   4609.2800 |  1084562.7800 | 235.29983
2015-05-22 00:00:00 | 235.00000 | 240.90000 | 232.92000 | 238.99000 |  10451.8000 |  2474671.2400 | 236.76986
2015-05-23 00:00:00 | 238.80000 | 240.67000 | 237.40000 | 237.76000 |   3216.2801 |   769659.7000 | 239.30120
2015-05-24 00:00:00 | 237.87000 | 241.64000 | 237.66000 | 239.22000 |   2921.5496 |   700689.7800 | 239.83498
2015-05-25 00:00:00 | 239.69000 | 240.10000 | 233.10000 | 235.59000 |   5625.0898 |  1329127.7900 | 236.28561
2015-05-26 00:00:00 | 235.72000 | 237.96000 | 234.00000 | 235.71000 |   8590.0800 |  2027436.0800 | 236.02063
2015-05-27 00:00:00 | 235.71000 | 237.35000 | 234.00000 | 235.17000 |   8572.8699 |  2020077.9100 | 235.63613
2015-05-28 00:00:00 | 235.32000 | 236.80000 | 234.87000 | 236.46000 |   5005.9802 |  1181332.1600 | 235.98419
2015-05-29 00:00:00 | 236.46000 | 236.52000 | 234.00000 | 236.03000 |   6165.8902 |  1451969.3100 | 235.48413
2015-05-30 00:00:00 | 236.03000 | 236.03000 | 231.00000 | 232.11000 |   4245.9398 |   989461.1600 | 233.03702
2015-05-31 00:00:00 | 232.11000 | 232.51000 | 228.00000 | 228.91000 |   4372.2102 |  1009782.3700 | 230.95467
2015-06-01 00:00:00 | 228.91000 | 231.20000 | 220.65000 | 223.51000 |  12184.9600 |  2745533.8300 | 225.32153
2015-06-02 00:00:00 | 223.50000 | 226.38000 | 221.34000 | 225.18000 |   7744.8800 |  1732996.2700 | 223.76025
2015-06-03 00:00:00 | 225.17000 | 226.99000 | 222.57000 | 224.27000 |   5815.5702 |  1308939.3900 | 225.07499
2015-06-04 00:00:00 | 224.80000 | 225.98000 | 222.00000 | 222.99000 |   4822.4102 |  1082749.6400 | 224.52458
2015-06-05 00:00:00 | 222.99000 | 225.90000 | 219.03000 | 224.40000 |   8396.7101 |  1874523.3100 | 223.24497
2015-06-06 00:00:00 | 224.40000 | 225.26000 | 223.07000 | 224.99000 |   2772.3302 |   622174.4200 | 224.42291
2015-06-07 00:00:00 | 224.95000 | 225.48000 | 221.86000 | 222.70000 |   3324.3799 |   744455.8400 | 223.93826
2015-06-08 00:00:00 | 222.65000 | 229.40000 | 222.31000 | 228.17000 |   8986.8700 |  2030845.8100 | 225.97921
2015-06-09 00:00:00 | 228.05000 | 230.79000 | 226.67000 | 228.70000 |   9129.7100 |  2092426.0300 | 229.18866
2015-06-10 00:00:00 | 228.70000 | 229.75000 | 226.83000 | 227.80000 |   6284.7400 |  1434862.9100 | 228.30903
2015-06-11 00:00:00 | 227.88000 | 229.57000 | 227.25000 | 229.03000 |   4727.3099 |  1081972.6600 | 228.87703
2015-06-12 00:00:00 | 229.14000 | 230.70000 | 228.29000 | 229.40000 |   5887.1499 |  1352496.7200 | 229.73710
2015-06-13 00:00:00 | 229.30000 | 232.04000 | 228.06000 | 231.64000 |   4009.8000 |   924578.6000 | 230.57973
2015-06-14 00:00:00 | 231.64000 | 234.00000 | 230.94000 | 232.09000 |   3586.2801 |   832952.9100 | 232.26098
2015-06-15 00:00:00 | 232.08000 | 237.09000 | 231.55000 | 235.92000 |  10505.5801 |  2463163.9200 | 234.46244
2015-06-16 00:00:00 | 236.00000 | 252.05000 | 234.35000 | 250.09000 |  17954.5901 |  4361600.0900 | 242.92396
2015-06-17 00:00:00 | 250.02000 | 257.39000 | 243.20000 | 247.76000 |  16951.1400 |  4243214.1000 | 250.32028
2015-06-18 00:00:00 | 247.76000 | 251.58000 | 240.00000 | 248.40000 |  11145.1300 |  2746848.9600 | 246.46181
2015-06-19 00:00:00 | 248.45000 | 249.93000 | 242.14000 | 243.70000 |   6783.0699 |  1670444.7500 | 246.26678
2015-06-20 00:00:00 | 243.75000 | 245.56000 | 239.93000 | 244.76000 |   4434.6900 |  1075370.5900 | 242.49059
2015-06-21 00:00:00 | 244.65000 | 245.00000 | 241.06000 | 243.64000 |   1946.2901 |   473260.9100 | 243.16052
2015-06-22 00:00:00 | 243.60000 | 247.99000 | 242.64000 | 246.00000 |   5149.7601 |  1263921.5400 | 245.43309
2015-06-23 00:00:00 | 245.99000 | 247.25000 | 242.14000 | 243.74000 |   4953.8999 |  1210524.7700 | 244.35794
2015-06-24 00:00:00 | 243.85000 | 243.99000 | 238.20000 | 240.19000 |   6723.3100 |  1621933.9600 | 241.24039
2015-06-25 00:00:00 | 240.19000 | 242.90000 | 239.18000 | 241.98000 |   5002.9299 |  1207599.9400 | 241.37854
2015-06-26 00:00:00 | 242.08000 | 243.44000 | 240.00000 | 242.98000 |   5271.8501 |  1274423.2300 | 241.74118
2015-06-27 00:00:00 | 242.98000 | 252.00000 | 242.36000 | 251.21000 |   7101.1000 |  1756891.0900 | 247.41112
2015-06-28 00:00:00 | 251.28000 | 251.28000 | 247.04000 | 248.62000 |   6104.3102 |  1521893.4500 | 249.31457
2015-06-29 00:00:00 | 248.63000 | 256.94000 | 248.30000 | 256.04000 |  15393.1000 |  3906641.8100 | 253.79175
2015-06-30 00:00:00 | 256.04000 | 268.00000 | 255.00000 | 262.50000 |  19902.4400 |  5222157.2700 | 262.38779
2015-07-01 00:00:00 | 262.58000 | 265.25000 | 253.81000 | 257.62000 |  13395.1500 |  3453025.8600 | 257.78180
2015-07-02 00:00:00 | 257.62000 | 260.77000 | 253.19000 | 254.54000 |   9826.9899 |  2515778.5100 | 256.00703
2015-07-03 00:00:00 | 254.49000 | 256.44000 | 252.40000 | 255.92000 |   9153.8501 |  2331332.0000 | 254.68322
2015-07-04 00:00:00 | 256.06000 | 261.28000 | 254.05000 | 260.20000 |   7909.8601 |  2037201.2500 | 257.55212
2015-07-05 00:00:00 | 260.16000 | 274.74000 | 258.75000 | 271.50000 |  21362.6099 |  5689203.0600 | 266.31592
2015-07-06 00:00:00 | 271.39000 | 278.54000 | 267.13000 | 268.51000 |  20027.8601 |  5473288.2700 | 273.28373
2015-07-07 00:00:00 | 268.53000 | 271.69000 | 264.01000 | 265.51000 |  13755.6300 |  3670683.4100 | 266.84953
2015-07-08 00:00:00 | 265.67000 | 273.24000 | 263.01000 | 270.63000 |  16042.2700 |  4305219.3600 | 268.36722
2015-07-09 00:00:00 | 270.41000 | 271.98000 | 265.92000 | 268.92000 |  13906.6400 |  3744064.7300 | 269.22857
2015-07-10 00:00:00 | 268.98000 | 294.71000 | 268.63000 | 285.23000 |  29151.3100 |  8292731.4000 | 284.47200
2015-07-11 00:00:00 | 284.63000 | 298.05000 | 283.88000 | 291.64000 |  11693.2201 |  3420769.3200 | 292.54297
2015-07-12 00:00:00 | 291.65000 | 317.99000 | 291.65000 | 310.55000 |  22497.4700 |  6901059.7900 | 306.74826
2015-07-13 00:00:00 | 310.55000 | 310.73000 | 281.00000 | 292.68000 |  29775.9800 |  8680289.6100 | 291.51986
2015-07-14 00:00:00 | 292.54000 | 297.13000 | 286.02000 | 287.55000 |  10361.0799 |  3016087.5500 | 291.09780
2015-07-15 00:00:00 | 287.49000 | 293.70000 | 284.29000 | 285.67000 |   9798.3800 |  2842900.8100 | 290.13988
2015-07-16 00:00:00 | 285.67000 | 292.40000 | 274.92000 | 277.89000 |  21103.3400 |  5937851.7300 | 281.37023
2015-07-17 00:00:00 | 277.74000 | 280.73000 | 272.31000 | 279.43000 |  11477.0601 |  3175870.2300 | 276.71461
2015-07-18 00:00:00 | 279.15000 | 283.00000 | 276.73000 | 276.79000 |   9362.0801 |  2609994.7900 | 278.78364
2015-07-19 00:00:00 | 276.74000 | 278.10000 | 275.01000 | 275.47000 |   5289.0399 |  1460235.9100 | 276.08714
2015-07-20 00:00:00 | 275.08000 | 279.35000 | 274.62000 | 278.96000 |   8818.5302 |  2446038.2300 | 277.37482
2015-07-21 00:00:00 | 278.95000 | 281.07000 | 276.28000 | 276.76000 |   9000.5501 |  2511729.8800 | 279.06404
2015-07-22 00:00:00 | 276.49000 | 277.97000 | 275.00000 | 277.68000 |   8318.4599 |  2300120.8800 | 276.50802
2015-07-23 00:00:00 | 277.50000 | 278.55000 | 275.79000 | 276.61000 |   6439.6099 |  1784595.6100 | 277.12791
2015-07-24 00:00:00 | 276.61000 | 290.53000 | 275.90000 | 289.01000 |  15854.0999 |  4513273.2800 | 284.67547
2015-07-25 00:00:00 | 289.00000 | 292.00000 | 286.50000 | 288.78000 |   7545.8899 |  2181492.6700 | 289.09681
2015-07-26 00:00:00 | 288.97000 | 294.00000 | 287.41000 | 293.19000 |   5298.4700 |  1545190.0500 | 291.62948
2015-07-27 00:00:00 | 292.85000 | 297.44000 | 286.43000 | 294.29000 |  14650.7300 |  4276819.0400 | 291.91849
2015-07-28 00:00:00 | 294.03000 | 297.00000 | 292.19000 | 294.01000 |   8799.0400 |  2592630.3700 | 294.64923
2015-07-29 00:00:00 | 294.01000 | 294.57000 | 287.27000 | 289.85000 |  10236.1601 |  2975568.8700 | 290.69191
2015-07-30 00:00:00 | 289.85000 | 290.08000 | 284.53000 | 288.01000 |   8108.6199 |  2333060.2200 | 287.72593
2015-07-31 00:00:00 | 288.29000 | 289.00000 | 281.80000 | 284.33000 |   7902.7701 |  2245587.5300 | 284.15195
2015-08-01 00:00:00 | 284.69000 | 285.16000 | 276.66000 | 280.19000 |   7104.0700 |  1992192.8100 | 280.42978
2015-08-02 00:00:00 | 280.19000 | 282.90000 | 276.57000 | 282.32000 |   4530.1802 |  1265880.6800 | 279.43274
2015-08-03 00:00:00 | 282.53000 | 285.80000 | 279.52000 | 280.43000 |   6310.6101 |  1786928.2700 | 283.16252
2015-08-04 00:00:00 | 280.43000 | 285.88000 | 280.43000 | 285.00000 |   6206.1201 |  1760746.6000 | 283.71133
2015-08-05 00:00:00 | 284.91000 | 285.86000 | 280.63000 | 281.13000 |   6549.5498 |  1850415.9400 | 282.52567
2015-08-06 00:00:00 | 281.13000 | 281.65000 | 276.60000 | 277.48000 |   7123.8100 |  1985840.1900 | 278.76097
2015-08-07 00:00:00 | 277.48000 | 280.43000 | 274.19000 | 279.63000 |   8664.8099 |  2403686.8100 | 277.40791
2015-08-08 00:00:00 | 279.94000 | 279.97000 | 260.41000 | 262.19000 |  10269.8700 |  2777400.0100 | 270.44159
2015-08-09 00:00:00 | 262.19000 | 268.95000 | 261.01000 | 265.05000 |   8870.5800 |  2343259.5100 | 264.16080
2015-08-10 00:00:00 | 265.05000 | 266.79000 | 261.60000 | 264.33000 |   9697.4201 |  2562673.4700 | 264.26343
2015-08-11 00:00:00 | 264.11000 | 271.50000 | 264.07000 | 271.15000 |   8394.1201 |  2235123.9700 | 266.27258
2015-08-12 00:00:00 | 271.15000 | 271.16000 | 265.71000 | 267.73000 |   9520.3100 |  2552596.7800 | 268.12118
2015-08-13 00:00:00 | 267.53000 | 267.88000 | 262.32000 | 264.48000 |  10710.9700 |  2839488.0400 | 265.10092
2015-08-14 00:00:00 | 264.74000 | 266.99000 | 262.00000 | 265.40000 |   8012.6001 |  2121755.4800 | 264.80237
2015-08-15 00:00:00 | 265.57000 | 266.50000 | 260.45000 | 261.46000 |   5485.6299 |  1450606.7400 | 264.43759
2015-08-16 00:00:00 | 261.46000 | 262.20000 | 254.01000 | 256.11000 |   9633.2800 |  2480559.4600 | 257.49895
2015-08-17 00:00:00 | 256.11000 | 259.12000 | 254.63000 | 256.47000 |   8655.1901 |  2224063.1000 | 256.96294
2015-08-18 00:00:00 | 256.66000 | 256.99000 | 221.11000 | 224.80000 |  16141.8200 |  3992017.8500 | 247.30903
2015-08-19 00:00:00 | 224.00000 | 237.66000 | 222.01000 | 226.92000 |  24295.0700 |  5617682.6700 | 231.22727
2015-08-20 00:00:00 | 226.40000 | 236.66000 | 226.40000 | 235.54000 |  15812.3300 |  3691074.4300 | 233.43014
2015-08-21 00:00:00 | 235.15000 | 236.66000 | 231.77000 | 233.49000 |  10296.3200 |  2406953.0100 | 233.76828
2015-08-22 00:00:00 | 233.50000 | 235.20000 | 223.01000 | 231.00000 |  15856.2500 |  3633435.0500 | 229.14845
2015-08-23 00:00:00 | 231.00000 | 234.03000 | 225.85000 | 228.89000 |  12842.4700 |  2948508.0700 | 229.59042
2015-08-24 00:00:00 | 228.35000 | 228.99000 | 207.73000 | 209.72000 |  37523.0800 |  8154700.2000 | 217.32492
2015-08-25 00:00:00 | 209.76000 | 228.04000 | 198.12000 | 222.38000 |  42308.0100 |  9091324.5000 | 214.88424
2015-08-26 00:00:00 | 222.38000 | 231.09000 | 219.77000 | 225.80000 |  24007.6000 |  5434957.3800 | 226.38487
2015-08-27 00:00:00 | 225.80000 | 228.89000 | 223.17000 | 225.09000 |  14366.2600 |  3249912.0300 | 226.21838
2015-08-28 00:00:00 | 225.09000 | 235.93000 | 220.29000 | 231.65000 |  22900.1900 |  5241943.6100 | 228.90393
2015-08-29 00:00:00 | 231.76000 | 233.90000 | 226.67000 | 230.54000 |  15490.5600 |  3565617.5900 | 230.18003
2015-08-30 00:00:00 | 230.41000 | 232.75000 | 225.04000 | 229.00000 |  15486.3599 |  3532995.3000 | 228.13594
2015-08-31 00:00:00 | 229.04000 | 232.49000 | 224.39000 | 229.86000 |  15803.5200 |  3616802.1400 | 228.86054
2015-09-01 00:00:00 | 230.25000 | 231.67000 | 226.17000 | 227.96000 |  23925.1900 |  5460038.1400 | 228.21295
2015-09-02 00:00:00 | 227.97000 | 230.77000 | 226.00000 | 229.18000 |  21470.7700 |  4909260.7400 | 228.64856
2015-09-03 00:00:00 | 228.95000 | 229.96000 | 226.50000 | 227.28000 |  19739.6300 |  4494648.7600 | 227.69671
2015-09-04 00:00:00 | 227.24000 | 231.40000 | 226.33000 | 230.52000 |  20870.0200 |  4786524.8800 | 229.34932
2015-09-05 00:00:00 | 230.72000 | 237.22000 | 229.23000 | 235.60000 |  20103.0400 |  4692704.3000 | 233.43257
2015-09-06 00:00:00 | 235.39000 | 244.20000 | 235.02000 | 240.28000 |  25758.8900 |  6192929.5500 | 240.41912
2015-09-07 00:00:00 | 240.28000 | 242.91000 | 238.44000 | 240.19000 |  23152.0300 |  5567107.9700 | 240.45874
2015-09-08 00:00:00 | 240.07000 | 246.24000 | 239.98000 | 244.21000 |  24023.8800 |  5854496.8600 | 243.69489
2015-09-09 00:00:00 | 244.04000 | 244.22000 | 237.01000 | 238.35000 |  23251.8700 |  5579259.4200 | 239.94885
2015-09-10 00:00:00 | 238.35000 | 241.65000 | 234.78000 | 238.66000 |  20694.9200 |  4949167.9800 | 239.14893
2015-09-11 00:00:00 | 238.57000 | 240.94000 | 237.50000 | 240.00000 |  13805.1801 |  3309006.8700 | 239.69313
2015-09-12 00:00:00 | 239.92000 | 240.00000 | 233.02000 | 234.79000 |  17449.1200 |  4143757.6600 | 237.47660
2015-09-13 00:00:00 | 234.79000 | 236.09000 | 228.00000 | 229.66000 |  19655.1200 |  4546007.7300 | 231.28873
2015-09-14 00:00:00 | 229.66000 | 232.92000 | 223.99000 | 229.71000 |  16674.8600 |  3827895.6800 | 229.56089
2015-09-15 00:00:00 | 229.84000 | 231.21000 | 226.50000 | 230.03000 |  17298.6101 |  3976679.5700 | 229.88434
2015-09-16 00:00:00 | 229.99000 | 230.50000 | 223.00000 | 228.34000 |  18169.4600 |  4135855.7100 | 227.62678
2015-09-17 00:00:00 | 228.34000 | 235.00000 | 227.00000 | 232.17000 |  14645.7399 |  3380034.3600 | 230.78618
2015-09-18 00:00:00 | 232.20000 | 234.40000 | 230.83000 | 233.12000 |  19458.9000 |  4535082.4300 | 233.05955
2015-09-19 00:00:00 | 233.24000 | 233.76000 | 229.89000 | 230.00000 |  11230.7600 |  2601612.8000 | 231.65064
2015-09-20 00:00:00 | 230.00000 | 231.70000 | 229.00000 | 230.16000 |  13401.1400 |  3087488.5500 | 230.38999
2015-09-21 00:00:00 | 230.10000 | 230.15000 | 225.00000 | 226.15000 |  14081.3099 |  3196957.2300 | 227.03550
2015-09-22 00:00:00 | 226.15000 | 231.96000 | 223.12000 | 230.42000 |  19332.8800 |  4412739.0700 | 228.25048
2015-09-23 00:00:00 | 230.08000 | 231.50000 | 228.00000 | 229.42000 |  13586.0900 |  3126033.6900 | 230.09075
2015-09-24 00:00:00 | 229.42000 | 235.52000 | 228.89000 | 233.86000 |  24202.7400 |  5608546.0200 | 231.73186
2015-09-25 00:00:00 | 233.88000 | 237.25000 | 232.56000 | 235.22000 |  22555.4500 |  5304812.2100 | 235.18982
2015-09-26 00:00:00 | 235.14000 | 235.67000 | 233.00000 | 233.81000 |  15109.4200 |  3540710.5100 | 234.33795
2015-09-27 00:00:00 | 233.81000 | 234.61000 | 231.16000 | 232.41000 |  17506.4499 |  4071220.1800 | 232.55544
2015-09-28 00:00:00 | 232.40000 | 239.68000 | 231.69000 | 239.14000 |  17566.8300 |  4169714.9600 | 237.36297
2015-09-29 00:00:00 | 239.14000 | 240.56000 | 235.09000 | 236.94000 |  19877.4500 |  4723484.6900 | 237.63031
2015-09-30 00:00:00 | 236.78000 | 238.27000 | 234.67000 | 236.20000 |  20934.8500 |  4947383.3000 | 236.32284
2015-10-01 00:00:00 | 235.87000 | 239.44000 | 235.01000 | 237.15000 |  20341.0100 |  4823180.2000 | 237.11606
2015-10-02 00:00:00 | 238.00000 | 239.06000 | 235.00000 | 237.77000 |  16908.0300 |  4015993.3400 | 237.51988
2015-10-03 00:00:00 | 237.77000 | 239.86000 | 236.30000 | 238.95000 |  17825.6200 |  4247863.4400 | 238.30102
2015-10-04 00:00:00 | 239.06000 | 239.98000 | 237.62000 | 238.60000 |  15015.0700 |  3587379.7800 | 238.91862
2015-10-05 00:00:00 | 238.60000 | 240.85000 | 236.10000 | 240.84000 |  20316.5000 |  4840156.0100 | 238.23769
2015-10-06 00:00:00 | 240.85000 | 248.19000 | 239.52000 | 246.57000 |  26684.2500 |  6485292.2400 | 243.03821
2015-10-07 00:00:00 | 246.79000 | 247.65000 | 242.30000 | 243.20000 |  23768.2000 |  5823652.6100 | 245.01866
2015-10-08 00:00:00 | 243.47000 | 244.76000 | 242.06000 | 242.90000 |  13983.7500 |  3407661.3300 | 243.68723
2015-10-09 00:00:00 | 243.29000 | 244.95000 | 242.16000 | 244.48000 |  14099.9200 |  3433311.6700 | 243.49866
2015-10-10 00:00:00 | 244.49000 | 246.43000 | 243.00000 | 245.71000 |  17313.1400 |  4239440.7300 | 244.86839
2015-10-11 00:00:00 | 245.71000 | 248.50000 | 244.53000 | 248.05000 |  19140.3600 |  4731236.2900 | 247.18638
2015-10-12 00:00:00 | 248.05000 | 248.47000 | 245.01000 | 245.81000 |  10671.7001 |  2633713.4800 | 246.79418
2015-10-13 00:00:00 | 245.81000 | 250.89000 | 242.82000 | 249.73000 |  25901.6000 |  6380494.8400 | 246.33593
2015-10-14 00:00:00 | 249.97000 | 255.93000 | 248.06000 | 252.47000 |  26942.8700 |  6753537.3300 | 250.66139
2015-10-15 00:00:00 | 252.47000 | 256.50000 | 250.30000 | 254.49000 |  22037.6301 |  5614843.8200 | 254.78438
2015-10-16 00:00:00 | 254.49000 | 267.00000 | 253.69000 | 263.09000 |  34816.7400 |  9087466.9200 | 261.00855
2015-10-17 00:00:00 | 263.09000 | 273.00000 | 260.80000 | 270.07000 |  25328.1500 |  6801861.4800 | 268.54948
2015-10-18 00:00:00 | 270.04000 | 271.17000 | 260.00000 | 261.05000 |  10003.1301 |  2644951.5900 | 264.41240
2015-10-19 00:00:00 | 260.99000 | 266.01000 | 259.82000 | 263.66000 |  16704.7001 |  4381700.2600 | 262.30344
2015-10-20 00:00:00 | 264.28000 | 272.95000 | 262.67000 | 270.64000 |  28967.4400 |  7721192.7600 | 266.54729
2015-10-21 00:00:00 | 270.30000 | 272.69000 | 264.00000 | 267.89000 |  20396.7800 |  5479672.3800 | 268.65380
2015-10-22 00:00:00 | 267.90000 | 280.04000 | 267.39000 | 275.21000 |  30166.4300 |  8260174.5300 | 273.82009
2015-10-23 00:00:00 | 275.21000 | 280.19000 | 273.46000 | 278.60000 |  21572.2700 |  5984624.4500 | 277.42210
2015-10-24 00:00:00 | 278.60000 | 284.00000 | 278.22000 | 282.84000 |  20586.3400 |  5767325.8700 | 280.15305
2015-10-25 00:00:00 | 283.03000 | 296.00000 | 282.20000 | 283.96000 |  30003.5900 |  8680118.0900 | 289.30265
2015-10-26 00:00:00 | 283.96000 | 286.99000 | 279.25000 | 286.90000 |  21266.4701 |  6035103.1000 | 283.78490
2015-10-27 00:00:00 | 286.90000 | 300.00000 | 286.15000 | 295.54000 |  34002.1500 |  9964151.0300 | 293.04473
2015-10-28 00:00:00 | 295.80000 | 308.48000 | 294.40000 | 305.67000 |  31263.1700 |  9436170.1400 | 301.83024
2015-10-29 00:00:00 | 305.67000 | 319.60000 | 301.70000 | 314.82000 |  32258.3100 | 10020832.7600 | 310.64345
2015-10-30 00:00:00 | 314.95000 | 334.05000 | 313.50000 | 328.65000 |  39364.0300 | 12770329.0600 | 324.41620
2015-10-31 00:00:00 | 328.28000 | 334.67000 | 302.99000 | 310.18000 |  28765.1800 |  9150844.3200 | 318.12227
2015-11-01 00:00:00 | 310.90000 | 329.85000 | 303.01000 | 325.78000 |  14281.5501 |  4520744.0700 | 316.54436
2015-11-02 00:00:00 | 325.78000 | 369.02000 | 320.00000 | 361.26000 |  45146.5000 | 15705858.6900 | 347.88652
2015-11-03 00:00:00 | 361.73000 | 420.77000 | 360.40000 | 404.06000 |  77212.7800 | 30053087.8300 | 389.22427
2015-11-04 00:00:00 | 404.55000 | 502.00000 | 368.11000 | 408.00000 | 105959.2600 | 47199586.9200 | 445.45033
2015-11-05 00:00:00 | 407.99000 | 448.79000 | 364.37000 | 385.50000 |  60174.7100 | 24185444.1300 | 401.92041
2015-11-06 00:00:00 | 387.77000 | 396.67000 | 353.26000 | 374.47000 |  46952.5400 | 17530874.2200 | 373.37435
2015-11-07 00:00:00 | 374.41000 | 392.82000 | 371.07000 | 383.53000 |  26348.6000 | 10103834.2100 | 383.46759
2015-11-08 00:00:00 | 383.62000 | 390.47000 | 366.18000 | 372.65000 |  27445.0200 | 10459784.0000 | 381.11774
2015-11-09 00:00:00 | 372.86000 | 386.79000 | 360.54000 | 377.90000 |  25934.9700 |  9765480.2600 | 376.53717
2015-11-10 00:00:00 | 378.02000 | 381.44000 | 323.63000 | 336.80000 |  48890.6000 | 17451749.0000 | 356.95510
2015-11-11 00:00:00 | 335.02000 | 341.41000 | 294.00000 | 309.91000 |  51510.3100 | 16138605.4900 | 313.30826
2015-11-12 00:00:00 | 309.95000 | 344.78000 | 308.42000 | 337.17000 |  37744.4500 | 12327089.4300 | 326.59343
2015-11-13 00:00:00 | 337.00000 | 342.00000 | 325.00000 | 336.99000 |  24663.4700 |  8239048.1100 | 334.05876
2015-11-14 00:00:00 | 336.98000 | 356.10000 | 325.45000 | 333.00000 |  25628.3800 |  8596759.4900 | 335.43905
2015-11-15 00:00:00 | 332.95000 | 334.99000 | 314.60000 | 319.28000 |  27643.5600 |  8952296.3000 | 323.84745
2015-11-16 00:00:00 | 319.29000 | 332.25000 | 315.00000 | 330.83000 |  22243.8200 |  7220301.6300 | 324.59810
2015-11-17 00:00:00 | 330.82000 | 350.44000 | 329.00000 | 336.08000 |  27718.6801 |  9324687.1600 | 336.40444
2015-11-18 00:00:00 | 336.00000 | 337.89000 | 330.28000 | 335.65000 |  27252.1000 |  9115915.9400 | 334.50325
2015-11-19 00:00:00 | 335.68000 | 336.48000 | 324.92000 | 326.02000 |  26919.5201 |  8937135.6200 | 331.99461
2015-11-20 00:00:00 | 326.51000 | 327.73000 | 310.00000 | 322.04000 |  21303.6400 |  6794004.8500 | 318.91286
2015-11-21 00:00:00 | 322.04000 | 328.94000 | 318.52000 | 326.50000 |   5129.3498 |  1666609.8200 | 324.91639
2015-11-22 00:00:00 | 326.50000 | 326.60000 | 320.13000 | 324.20000 |   4062.2104 |  1312398.6000 | 323.07499
2015-11-23 00:00:00 | 324.20000 | 326.09000 | 320.39000 | 323.48000 |   5101.5601 |  1649850.4400 | 323.40116
2015-11-24 00:00:00 | 323.48000 | 323.50000 | 317.00000 | 319.70000 |   8649.0201 |  2774792.5500 | 320.82161
2015-11-25 00:00:00 | 319.70000 | 330.84000 | 316.00000 | 328.90000 |  12253.7600 |  3964830.3400 | 323.56031
2015-11-26 00:00:00 | 328.90000 | 369.70000 | 328.53000 | 353.21000 |  35986.1600 | 12574100.1600 | 349.41489
2015-11-27 00:00:00 | 353.90000 | 364.80000 | 347.84000 | 357.14000 |  13276.8301 |  4753695.2300 | 358.04444
2015-11-28 00:00:00 | 357.42000 | 359.44000 | 350.41000 | 356.95000 |   6275.3698 |  2225597.7000 | 354.65603
2015-11-29 00:00:00 | 356.78000 | 373.15000 | 354.45000 | 371.48000 |   7817.1801 |  2854062.8000 | 365.10133
2015-11-30 00:00:00 | 371.20000 | 383.00000 | 367.11000 | 376.71000 |  18097.9499 |  6809125.6000 | 376.23740
2015-12-01 00:00:00 | 376.70000 | 379.00000 | 354.56000 | 363.06000 |  15410.2800 |  5617537.1500 | 364.53180
2015-12-02 00:00:00 | 362.70000 | 362.84000 | 348.64000 | 358.89000 |  12343.4100 |  4390062.7300 | 355.66045
2015-12-03 00:00:00 | 359.11000 | 370.53000 | 356.21000 | 361.42000 |  12190.8800 |  4423950.8400 | 362.89020
2015-12-04 00:00:00 | 361.48000 | 364.30000 | 355.92000 | 363.62000 |   9989.2800 |  3596927.2000 | 360.07873
2015-12-05 00:00:00 | 363.62000 | 389.89000 | 363.00000 | 388.00000 |  16784.1300 |  6338715.4000 | 377.66124
2015-12-06 00:00:00 | 388.00000 | 399.85000 | 383.00000 | 388.24000 |  14679.4401 |  5754540.4900 | 392.01362
2015-12-07 00:00:00 | 388.54000 | 399.91000 | 381.01000 | 395.57000 |  14949.5901 |  5868357.2200 | 392.54302
2015-12-08 00:00:00 | 395.57000 | 418.87000 | 388.33000 | 417.89000 |  11455.1400 |  4567280.0100 | 398.71010
2015-12-09 00:00:00 | 416.67000 | 424.95000 | 400.00000 | 416.98000 |  21039.9101 |  8726381.8900 | 414.75376
2015-12-10 00:00:00 | 416.69000 | 419.79000 | 408.91000 | 415.57000 |   8463.8799 |  3514699.2500 | 415.25864
2015-12-11 00:00:00 | 415.57000 | 454.48000 | 415.13000 | 453.04000 |  29020.2000 | 12715568.6000 | 438.16268
2015-12-12 00:00:00 | 453.12000 | 467.80000 | 403.00000 | 436.19000 |  29770.2799 | 12875519.5400 | 432.49575
2015-12-13 00:00:00 | 436.08000 | 442.97000 | 422.03000 | 433.07000 |  11725.6701 |  5101509.3300 | 435.07188
2015-12-14 00:00:00 | 433.13000 | 448.12000 | 428.42000 | 443.36000 |  13386.7399 |  5908604.6000 | 441.37741
2015-12-15 00:00:00 | 443.30000 | 464.99000 | 442.94000 | 464.53000 |  18096.3899 |  8237602.5500 | 455.20695
2015-12-16 00:00:00 | 464.53000 | 465.00000 | 436.89000 | 455.87000 |  23377.1200 | 10627485.4300 | 454.61055
2015-12-17 00:00:00 | 455.61000 | 458.84000 | 448.75000 | 456.17000 |   6598.6398 |  3000514.4200 | 454.71711
2015-12-18 00:00:00 | 455.37000 | 466.64000 | 453.50000 | 462.46000 |  12914.7401 |  5937708.3400 | 459.76212
2015-12-19 00:00:00 | 463.70000 | 465.90000 | 452.03000 | 461.80000 |   6839.1803 |  3156242.3800 | 461.49425
2015-12-20 00:00:00 | 461.89000 | 462.00000 | 433.83000 | 442.54000 |  16626.4900 |  7430072.7300 | 446.88162
2015-12-21 00:00:00 | 442.47000 | 450.00000 | 425.52000 | 438.07000 |  18930.8601 |  8257540.7900 | 436.19470
2015-12-22 00:00:00 | 438.14000 | 443.58000 | 433.06000 | 435.48000 |   8146.0198 |  3563201.2500 | 437.41623
2015-12-23 00:00:00 | 435.65000 | 445.52000 | 434.43000 | 442.56000 |   7100.2297 |  3125137.4300 | 440.14596
2015-12-24 00:00:00 | 443.01000 | 459.54000 | 443.01000 | 455.00000 |  10138.3201 |  4598655.9200 | 453.59151
2015-12-25 00:00:00 | 455.78000 | 458.33000 | 448.00000 | 455.51000 |   2877.1704 |  1304947.5900 | 453.55242
2015-12-26 00:00:00 | 455.50000 | 457.45000 | 407.25000 | 417.39000 |  26672.1201 | 11386692.9200 | 426.91368
2015-12-27 00:00:00 | 417.11000 | 425.42000 | 410.50000 | 421.76000 |   6968.5698 |  2921475.2200 | 419.23599
2015-12-28 00:00:00 | 421.78000 | 429.86000 | 417.01000 | 421.46000 |   7560.5601 |  3204101.7900 | 423.79159
2015-12-29 00:00:00 | 420.81000 | 433.33000 | 418.55000 | 431.82000 |  10419.5902 |  4444308.0200 | 426.53386
2015-12-30 00:00:00 | 431.70000 | 434.97000 | 420.75000 | 425.84000 |   7717.5100 |  3315825.4300 | 429.64965
2015-12-31 00:00:00 | 426.09000 | 433.89000 | 419.99000 | 430.89000 |   6634.8597 |  2833319.7000 | 427.03536