# 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#rg60zczsg2016-01-01zeg2016-12-31ztgSzm1g10zm2g25zv # Last edited on 2019-10-27 14:56:08 by jstolfi # BFIN USD 2015-12-31 00:00:00 | 423.51000 | 432.59000 | 412.50000 | 429.02000 | 21403.6601 | 9064970.4800 | 423.52432 2016-01-01 00:00:00 | 429.17000 | 436.49000 | 426.26000 | 433.98000 | 13077.6699 | 5653825.5400 | 432.32667 2016-01-02 00:00:00 | 433.89000 | 435.80000 | 430.00000 | 432.70000 | 6347.9500 | 2747714.5300 | 432.85069 2016-01-03 00:00:00 | 432.66000 | 433.07000 | 421.73000 | 428.39000 | 19201.8300 | 8194401.4000 | 426.75106 2016-01-04 00:00:00 | 428.63000 | 435.67000 | 426.97000 | 432.90000 | 12950.3800 | 5593011.6800 | 431.88012 2016-01-05 00:00:00 | 432.61000 | 434.91000 | 427.91000 | 431.84000 | 11172.0001 | 4820972.3600 | 431.52276 2016-01-06 00:00:00 | 431.99000 | 432.24000 | 425.03000 | 428.89000 | 9440.1102 | 4050326.8400 | 429.05504 2016-01-07 00:00:00 | 428.20000 | 462.00000 | 427.11000 | 458.78000 | 55383.3200 | 24835526.1800 | 448.42971 2016-01-08 00:00:00 | 458.41000 | 465.00000 | 446.55000 | 454.00000 | 29967.8500 | 13653100.5500 | 455.59159 2016-01-09 00:00:00 | 454.00000 | 456.01000 | 447.07000 | 449.23000 | 8950.4798 | 4035829.2300 | 450.90647 2016-01-10 00:00:00 | 449.23000 | 450.26000 | 441.01000 | 449.35000 | 13778.2599 | 6134042.2900 | 445.19717 2016-01-11 00:00:00 | 449.34000 | 452.49000 | 443.42000 | 449.26000 | 14809.0001 | 6634920.4400 | 448.03298 2016-01-12 00:00:00 | 449.26000 | 449.98000 | 427.01000 | 432.04000 | 20739.2801 | 9166441.0100 | 441.98453 2016-01-13 00:00:00 | 431.99000 | 436.36000 | 416.00000 | 431.11000 | 33149.4100 | 14175356.5800 | 427.62018 2016-01-14 00:00:00 | 431.09000 | 435.00000 | 426.00000 | 429.25000 | 13304.5399 | 5726095.6700 | 430.38660 2016-01-15 00:00:00 | 429.27000 | 429.43000 | 357.02000 | 359.16000 | 123870.5300 | 49125312.3700 | 396.58595 2016-01-16 00:00:00 | 359.16000 | 392.50000 | 352.50000 | 388.40000 | 74056.4600 | 27621668.0300 | 372.98121 2016-01-17 00:00:00 | 388.43000 | 393.31000 | 378.76000 | 382.02000 | 20715.0000 | 7988982.6000 | 385.66172 2016-01-18 00:00:00 | 382.11000 | 390.00000 | 375.01000 | 387.10000 | 19467.0400 | 7471280.3100 | 383.79129 2016-01-19 00:00:00 | 387.04000 | 388.61000 | 377.41000 | 378.93000 | 17187.6399 | 6570750.2300 | 382.29508 2016-01-20 00:00:00 | 378.94000 | 428.00000 | 375.01000 | 419.55000 | 82802.5000 | 33758270.5500 | 407.69627 2016-01-21 00:00:00 | 419.65000 | 424.57000 | 405.00000 | 411.01000 | 29020.2501 | 12007560.1500 | 413.76488 2016-01-22 00:00:00 | 411.00000 | 411.20000 | 371.25000 | 380.96000 | 62211.4200 | 24151533.1400 | 388.21704 2016-01-23 00:00:00 | 381.00000 | 394.81000 | 379.85000 | 385.57000 | 21470.9200 | 8325970.9700 | 387.77896 2016-01-24 00:00:00 | 385.55000 | 407.33000 | 385.10000 | 402.77000 | 23219.9300 | 9302776.9100 | 400.63760 2016-01-25 00:00:00 | 402.76000 | 402.77000 | 384.00000 | 390.96000 | 22662.1500 | 8947508.2200 | 394.82168 2016-01-26 00:00:00 | 390.91000 | 398.00000 | 386.66000 | 391.41000 | 13322.8699 | 5233727.0800 | 392.83781 2016-01-27 00:00:00 | 391.23000 | 396.99000 | 389.66000 | 394.97000 | 8538.4302 | 3367683.1900 | 394.41479 2016-01-28 00:00:00 | 394.70000 | 395.48000 | 375.01000 | 378.39000 | 25024.0801 | 9560293.9500 | 382.04377 2016-01-29 00:00:00 | 378.15000 | 386.00000 | 360.03000 | 377.60000 | 62189.2200 | 23196497.6200 | 372.99869 2016-01-30 00:00:00 | 377.40000 | 380.60000 | 374.00000 | 376.56000 | 10501.9500 | 3960076.5100 | 377.08011 2016-01-31 00:00:00 | 376.31000 | 378.90000 | 362.57000 | 365.52000 | 14880.4800 | 5535267.9000 | 371.98181 2016-02-01 00:00:00 | 365.58000 | 379.27000 | 363.23000 | 371.42000 | 24797.2000 | 9189595.6100 | 370.59005 2016-02-02 00:00:00 | 371.22000 | 374.80000 | 369.69000 | 372.90000 | 10443.4601 | 3890431.6800 | 372.52325 2016-02-03 00:00:00 | 372.90000 | 374.00000 | 365.65000 | 368.98000 | 13195.1000 | 4883620.2000 | 370.10862 2016-02-04 00:00:00 | 369.00000 | 393.89000 | 368.65000 | 389.96000 | 37330.4900 | 14333339.6100 | 383.95798 2016-02-05 00:00:00 | 389.98000 | 393.00000 | 384.19000 | 386.54000 | 16879.2400 | 6547255.6400 | 387.88806 2016-02-06 00:00:00 | 386.54000 | 386.54000 | 365.00000 | 373.75000 | 40198.3800 | 15088385.1400 | 375.34809 2016-02-07 00:00:00 | 373.71000 | 377.80000 | 369.17000 | 372.01000 | 13056.0600 | 4877344.4700 | 373.56940 2016-02-08 00:00:00 | 372.26000 | 377.00000 | 369.01000 | 370.49000 | 16881.2101 | 6302332.2600 | 373.33415 2016-02-09 00:00:00 | 370.29000 | 377.96000 | 370.04000 | 374.31000 | 9216.5202 | 3447199.8900 | 374.02402 2016-02-10 00:00:00 | 374.43000 | 387.00000 | 373.13000 | 381.17000 | 33530.1400 | 12750953.3800 | 380.28333 2016-02-11 00:00:00 | 380.97000 | 383.23000 | 372.25000 | 377.99000 | 14521.2701 | 5482867.7500 | 377.57494 2016-02-12 00:00:00 | 378.00000 | 383.53000 | 377.04000 | 382.94000 | 10146.8400 | 3862490.2900 | 380.65943 2016-02-13 00:00:00 | 382.94000 | 393.00000 | 382.55000 | 393.00000 | 14755.5399 | 5730239.8700 | 388.34498 2016-02-14 00:00:00 | 392.99000 | 408.66000 | 392.93000 | 408.30000 | 29423.6800 | 11761547.6200 | 399.73068 2016-02-15 00:00:00 | 408.30000 | 412.50000 | 395.23000 | 399.90000 | 30129.6900 | 12134493.3100 | 402.74206 2016-02-16 00:00:00 | 400.08000 | 408.77000 | 398.66000 | 407.27000 | 13991.0599 | 5662150.8200 | 404.69777 2016-02-17 00:00:00 | 407.37000 | 421.90000 | 405.16000 | 414.88000 | 30392.5000 | 12625102.1300 | 415.40190 2016-02-18 00:00:00 | 414.89000 | 426.21000 | 412.51000 | 421.50000 | 25228.6300 | 10598852.6900 | 420.11210 2016-02-19 00:00:00 | 421.51000 | 422.54000 | 412.00000 | 419.85000 | 13268.5599 | 5554171.5100 | 418.59641 2016-02-20 00:00:00 | 419.72000 | 445.96000 | 419.72000 | 438.70000 | 47471.2600 | 20691814.9400 | 435.88089 2016-02-21 00:00:00 | 438.73000 | 451.60000 | 428.01000 | 440.49000 | 43007.3601 | 18899367.6200 | 439.44496 2016-02-22 00:00:00 | 440.49000 | 442.50000 | 433.01000 | 440.27000 | 16337.4701 | 7163200.4800 | 438.45225 2016-02-23 00:00:00 | 440.25000 | 442.67000 | 416.24000 | 421.40000 | 32380.1700 | 13787263.0000 | 425.79341 2016-02-24 00:00:00 | 421.50000 | 427.50000 | 409.69000 | 426.36000 | 22390.4701 | 9430060.4500 | 421.16402 2016-02-25 00:00:00 | 426.36000 | 430.00000 | 419.50000 | 424.88000 | 13595.7601 | 5777271.8400 | 424.93188 2016-02-26 00:00:00 | 424.89000 | 435.90000 | 419.83000 | 435.49000 | 18860.3399 | 8056329.3500 | 427.15717 2016-02-27 00:00:00 | 435.49000 | 438.60000 | 431.81000 | 434.30000 | 11592.3499 | 5040192.1700 | 434.78606 2016-02-28 00:00:00 | 434.03000 | 437.89000 | 422.10000 | 434.45000 | 19852.2701 | 8539912.4700 | 430.17310 2016-02-29 00:00:00 | 434.46000 | 445.00000 | 430.51000 | 438.99000 | 20388.7500 | 8949275.5900 | 438.93204 2016-03-01 00:00:00 | 439.53000 | 442.79000 | 427.26000 | 434.82000 | 19590.3199 | 8519555.4700 | 434.88598 2016-03-02 00:00:00 | 434.99000 | 436.45000 | 421.11000 | 422.09000 | 16455.5899 | 7059213.8100 | 428.98576 2016-03-03 00:00:00 | 421.70000 | 424.43000 | 416.40000 | 420.56000 | 20874.0499 | 8774528.1100 | 420.35581 2016-03-04 00:00:00 | 420.19000 | 423.99000 | 407.50000 | 408.82000 | 21749.4199 | 9035513.6100 | 415.43699 2016-03-05 00:00:00 | 408.71000 | 410.14000 | 389.00000 | 397.36000 | 46943.7900 | 18743251.7500 | 399.27010 2016-03-06 00:00:00 | 397.37000 | 409.50000 | 392.01000 | 403.75000 | 19694.8701 | 7902824.8300 | 401.26311 2016-03-07 00:00:00 | 403.77000 | 415.80000 | 401.51000 | 412.70000 | 15306.2201 | 6273295.7500 | 409.85271 2016-03-08 00:00:00 | 412.62000 | 416.00000 | 406.00000 | 411.35000 | 10227.4599 | 4207965.4300 | 411.43798 2016-03-09 00:00:00 | 411.34000 | 414.50000 | 407.47000 | 413.05000 | 9027.7499 | 3712643.1300 | 411.24789 2016-03-10 00:00:00 | 412.90000 | 418.24000 | 410.68000 | 416.51000 | 13709.0800 | 5690929.9700 | 415.12122 2016-03-11 00:00:00 | 416.64000 | 423.60000 | 415.50000 | 420.47000 | 15464.7800 | 6503734.8200 | 420.55140 2016-03-12 00:00:00 | 420.49000 | 421.81000 | 406.38000 | 410.01000 | 17020.4301 | 7020454.1900 | 412.47220 2016-03-13 00:00:00 | 410.01000 | 416.00000 | 410.00000 | 411.87000 | 7628.3401 | 3149681.1300 | 412.89207 2016-03-14 00:00:00 | 412.00000 | 417.99000 | 411.70000 | 415.91000 | 9210.4302 | 3822828.1800 | 415.05425 2016-03-15 00:00:00 | 415.99000 | 418.82000 | 412.78000 | 415.50000 | 9632.1102 | 4007280.7000 | 416.03352 2016-03-16 00:00:00 | 415.52000 | 418.00000 | 413.96000 | 417.28000 | 7066.7098 | 2937818.6700 | 415.72652 2016-03-17 00:00:00 | 417.28000 | 420.60000 | 416.67000 | 418.75000 | 8308.8199 | 3479970.7500 | 418.82852 2016-03-18 00:00:00 | 418.71000 | 418.86000 | 403.01000 | 407.86000 | 21090.8399 | 8643370.2400 | 409.81631 2016-03-19 00:00:00 | 407.50000 | 412.00000 | 404.00000 | 408.68000 | 8942.9499 | 3640471.5700 | 407.07726 2016-03-20 00:00:00 | 408.70000 | 413.20000 | 407.92000 | 411.25000 | 5655.4998 | 2323995.3300 | 410.92661 2016-03-21 00:00:00 | 410.81000 | 412.14000 | 406.00000 | 411.88000 | 7818.3898 | 3202536.4700 | 409.61586 2016-03-22 00:00:00 | 411.85000 | 418.68000 | 409.88000 | 417.70000 | 10196.1098 | 4245509.4400 | 416.38522 2016-03-23 00:00:00 | 417.70000 | 419.72000 | 415.83000 | 418.12000 | 7195.0203 | 3006185.2200 | 417.81470 2016-03-24 00:00:00 | 418.12000 | 418.13000 | 414.00000 | 415.30000 | 7559.6702 | 3145452.6800 | 416.08332 2016-03-25 00:00:00 | 415.30000 | 417.03000 | 413.03000 | 416.00000 | 3690.2495 | 1532764.4900 | 415.35525 2016-03-26 00:00:00 | 416.02000 | 419.40000 | 413.20000 | 416.71000 | 5039.7401 | 2099210.7900 | 416.53155 2016-03-27 00:00:00 | 416.72000 | 431.00000 | 415.79000 | 427.36000 | 22410.7599 | 9527400.6500 | 425.12618 2016-03-28 00:00:00 | 427.34000 | 427.99000 | 422.38000 | 424.06000 | 9241.0200 | 3927985.9900 | 425.05979 2016-03-29 00:00:00 | 424.03000 | 426.41000 | 406.51000 | 416.00000 | 23306.7300 | 9678089.8100 | 415.24872 2016-03-30 00:00:00 | 415.87000 | 416.00000 | 408.58000 | 413.12000 | 9037.9301 | 3729787.1500 | 412.68157 2016-03-31 00:00:00 | 413.04000 | 418.25000 | 413.04000 | 416.02000 | 7268.3201 | 3026615.1600 | 416.41192 2016-04-01 00:00:00 | 416.34000 | 417.90000 | 414.00000 | 417.90000 | 5456.7698 | 2271423.6300 | 416.25791 2016-04-02 00:00:00 | 417.89000 | 422.80000 | 417.53000 | 420.30000 | 6070.7897 | 2553287.4100 | 420.58571 2016-04-03 00:00:00 | 420.31000 | 421.82000 | 416.00000 | 420.60000 | 4254.1198 | 1783489.2500 | 419.23813 2016-04-04 00:00:00 | 420.99000 | 421.20000 | 416.24000 | 420.46000 | 5751.2902 | 2411244.6100 | 419.25282 2016-04-05 00:00:00 | 420.46000 | 425.00000 | 419.61000 | 423.75000 | 7261.8200 | 3070586.8800 | 422.83985 2016-04-06 00:00:00 | 423.75000 | 424.68000 | 421.69000 | 422.57000 | 5680.1898 | 2402025.5200 | 422.87768 2016-04-07 00:00:00 | 422.52000 | 422.86000 | 417.78000 | 422.28000 | 7727.1401 | 3251673.9500 | 420.81209 2016-04-08 00:00:00 | 422.29000 | 424.49000 | 415.50000 | 418.50000 | 9847.5802 | 4141740.5900 | 420.58460 2016-04-09 00:00:00 | 418.23000 | 418.76000 | 412.00000 | 418.47000 | 6326.9703 | 2629456.0500 | 415.59481 2016-04-10 00:00:00 | 418.48000 | 422.90000 | 417.49000 | 421.32000 | 4248.0198 | 1787644.2000 | 420.81823 2016-04-11 00:00:00 | 421.32000 | 423.90000 | 418.80000 | 423.74000 | 6404.8398 | 2703595.2600 | 422.11754 2016-04-12 00:00:00 | 423.75000 | 430.00000 | 423.56000 | 426.59000 | 14772.7099 | 6303188.6400 | 426.67789 2016-04-13 00:00:00 | 426.78000 | 427.68000 | 423.00000 | 424.75000 | 6666.4499 | 2834500.0100 | 425.18882 2016-04-14 00:00:00 | 424.77000 | 426.49000 | 424.01000 | 426.01000 | 4132.5199 | 1757351.3300 | 425.24933 2016-04-15 00:00:00 | 426.01000 | 432.49000 | 426.01000 | 431.48000 | 15836.3401 | 6804457.6300 | 429.67362 2016-04-16 00:00:00 | 431.06000 | 435.67000 | 430.47000 | 432.04000 | 7705.2300 | 3337217.6100 | 433.11070 2016-04-17 00:00:00 | 432.52000 | 433.49000 | 426.37000 | 428.51000 | 8483.8200 | 3640159.1100 | 429.07076 2016-04-18 00:00:00 | 428.51000 | 430.91000 | 426.52000 | 430.03000 | 7577.1003 | 3249704.0200 | 428.88492 2016-04-19 00:00:00 | 430.04000 | 439.00000 | 428.54000 | 437.76000 | 12049.7599 | 5229184.7000 | 433.96589 2016-04-20 00:00:00 | 437.81000 | 446.61000 | 436.60000 | 443.85000 | 21245.4699 | 9378318.8200 | 441.42675 2016-04-21 00:00:00 | 443.82000 | 454.50000 | 442.01000 | 452.26000 | 17836.1299 | 7993211.4200 | 448.14719 2016-04-22 00:00:00 | 452.01000 | 453.15000 | 444.51000 | 447.80000 | 12208.1201 | 5471462.2500 | 448.18221 2016-04-23 00:00:00 | 447.79000 | 454.95000 | 445.67000 | 453.69000 | 10158.0898 | 4572417.4300 | 450.12571 2016-04-24 00:00:00 | 453.41000 | 464.99000 | 450.18000 | 463.02000 | 24137.2301 | 11055663.3500 | 458.03364 2016-04-25 00:00:00 | 463.33000 | 471.58000 | 455.00000 | 461.77000 | 25926.4900 | 12007124.7600 | 463.12188 2016-04-26 00:00:00 | 461.77000 | 471.99000 | 461.77000 | 468.14000 | 18687.9999 | 8730033.7800 | 467.14650 2016-04-27 00:00:00 | 468.14000 | 470.17000 | 443.00000 | 444.85000 | 40283.2200 | 18369111.8600 | 455.99910 2016-04-28 00:00:00 | 445.14000 | 450.83000 | 435.00000 | 450.46000 | 25328.1500 | 11220651.8600 | 443.01111 2016-04-29 00:00:00 | 450.52000 | 457.49000 | 445.80000 | 455.32000 | 13419.0299 | 6070464.8900 | 452.37733 2016-04-30 00:00:00 | 455.33000 | 455.98000 | 445.01000 | 446.60000 | 10583.3702 | 4764037.9300 | 450.14375 2016-05-01 00:00:00 | 446.79000 | 452.99000 | 445.69000 | 451.11000 | 3901.3405 | 1755387.1800 | 449.94462 2016-05-02 00:00:00 | 451.12000 | 452.50000 | 436.00000 | 443.73000 | 29738.7300 | 13162445.1000 | 442.60280 2016-05-03 00:00:00 | 443.99000 | 452.00000 | 440.10000 | 450.39000 | 12157.5701 | 5441403.2300 | 447.57325 2016-05-04 00:00:00 | 450.21000 | 450.98000 | 445.07000 | 447.38000 | 7045.3598 | 3154612.5200 | 447.75747 2016-05-05 00:00:00 | 447.22000 | 451.68000 | 445.51000 | 448.40000 | 10788.7300 | 4839075.0900 | 448.53056 2016-05-06 00:00:00 | 448.32000 | 466.00000 | 448.00000 | 461.18000 | 26539.5200 | 12142306.4800 | 457.51794 2016-05-07 00:00:00 | 461.36000 | 463.05000 | 458.30000 | 460.20000 | 7810.8500 | 3599317.9200 | 460.81002 2016-05-08 00:00:00 | 460.34000 | 461.62000 | 456.04000 | 459.87000 | 6454.8702 | 2959382.9600 | 458.47288 2016-05-09 00:00:00 | 459.88000 | 465.40000 | 457.80000 | 461.56000 | 15120.9499 | 6986272.4200 | 462.02603 2016-05-10 00:00:00 | 461.23000 | 465.00000 | 445.01000 | 450.70000 | 22571.9400 | 10233857.6600 | 453.38848 2016-05-11 00:00:00 | 450.70000 | 454.68000 | 450.01000 | 452.28000 | 8033.3398 | 3635224.4600 | 452.51720 2016-05-12 00:00:00 | 452.28000 | 456.75000 | 445.91000 | 455.01000 | 18088.0100 | 8151513.2900 | 450.65838 2016-05-13 00:00:00 | 455.00000 | 457.66000 | 452.00000 | 455.76000 | 7127.4198 | 3245452.4700 | 455.34745 2016-05-14 00:00:00 | 455.75000 | 458.86000 | 454.00000 | 455.80000 | 3608.8102 | 1645227.3500 | 455.89190 2016-05-15 00:00:00 | 455.80000 | 460.67000 | 454.31000 | 457.89000 | 5644.0496 | 2585288.9100 | 458.05566 2016-05-16 00:00:00 | 457.95000 | 458.95000 | 451.00000 | 453.01000 | 8789.9902 | 4000804.9800 | 455.15466 2016-05-17 00:00:00 | 453.00000 | 454.91000 | 451.00000 | 453.24000 | 7609.4102 | 3448690.8800 | 453.21395 2016-05-18 00:00:00 | 452.71000 | 457.00000 | 451.53000 | 453.52000 | 7162.2600 | 3257038.5800 | 454.75012 2016-05-19 00:00:00 | 453.52000 | 454.71000 | 433.00000 | 434.55000 | 30396.8100 | 13502849.3900 | 444.21929 2016-05-20 00:00:00 | 434.99000 | 443.14000 | 433.00000 | 441.57000 | 14241.0200 | 6264070.0500 | 439.86105 2016-05-21 00:00:00 | 441.57000 | 442.16000 | 435.30000 | 440.81000 | 6222.7099 | 2735243.6800 | 439.55828 2016-05-22 00:00:00 | 440.88000 | 441.00000 | 435.10000 | 437.48000 | 7236.7103 | 3169130.2000 | 437.92415 2016-05-23 00:00:00 | 437.40000 | 444.40000 | 436.51000 | 443.51000 | 7873.1300 | 3472761.5200 | 441.09033 2016-05-24 00:00:00 | 443.53000 | 447.85000 | 442.39000 | 445.03000 | 8329.8299 | 3710761.5000 | 445.47866 2016-05-25 00:00:00 | 445.00000 | 450.51000 | 442.50000 | 449.09000 | 12353.3901 | 5532267.9500 | 447.83399 2016-05-26 00:00:00 | 449.09000 | 454.80000 | 446.01000 | 453.95000 | 9517.7199 | 4299507.5800 | 451.73714 2016-05-27 00:00:00 | 453.58000 | 482.31000 | 453.58000 | 472.01000 | 59125.7900 | 27814725.9400 | 470.43305 2016-05-28 00:00:00 | 472.01000 | 543.00000 | 471.00000 | 526.02000 | 74521.6300 | 37817733.0000 | 507.47324 2016-05-29 00:00:00 | 527.00000 | 570.00000 | 512.11000 | 531.00000 | 83566.1300 | 44594768.2700 | 533.64645 2016-05-30 00:00:00 | 529.97000 | 548.50000 | 521.11000 | 532.89000 | 32596.6799 | 17519953.0100 | 537.47661 2016-05-31 00:00:00 | 533.14000 | 546.50000 | 518.00000 | 530.69000 | 49880.6100 | 26557827.6400 | 532.42788 2016-06-01 00:00:00 | 530.69000 | 546.12000 | 523.75000 | 536.79000 | 27816.5599 | 14938749.2800 | 537.04517 2016-06-02 00:00:00 | 536.91000 | 544.00000 | 532.37000 | 538.80000 | 16882.3699 | 9059862.4800 | 536.64637 2016-06-03 00:00:00 | 538.90000 | 579.94000 | 535.65000 | 570.87000 | 48446.2900 | 27241020.6700 | 562.29323 2016-06-04 00:00:00 | 570.82000 | 593.89000 | 560.10000 | 572.87000 | 39118.5199 | 22516473.3900 | 575.59625 2016-06-05 00:00:00 | 573.08000 | 586.47000 | 564.64000 | 574.02000 | 28143.3000 | 16216225.2300 | 576.20198 2016-06-06 00:00:00 | 574.01000 | 588.60000 | 573.93000 | 585.34000 | 27464.2900 | 16013557.3500 | 583.06832 2016-06-07 00:00:00 | 585.59000 | 592.08000 | 561.30000 | 576.88000 | 36112.7500 | 20880018.2700 | 578.18965 2016-06-08 00:00:00 | 577.23000 | 585.15000 | 570.62000 | 583.05000 | 18084.1801 | 10456123.6700 | 578.19175 2016-06-09 00:00:00 | 583.26000 | 584.05000 | 569.97000 | 575.52000 | 21873.8899 | 12608943.5500 | 576.43810 2016-06-10 00:00:00 | 575.52000 | 582.43000 | 572.50000 | 580.09000 | 16178.0401 | 9345771.9800 | 577.68258 2016-06-11 00:00:00 | 580.08000 | 615.00000 | 579.29000 | 614.51000 | 28441.6999 | 16903379.7400 | 594.31679 2016-06-12 00:00:00 | 614.51000 | 685.00000 | 601.34000 | 672.00000 | 116432.0400 | 75204149.9100 | 645.90597 2016-06-13 00:00:00 | 671.98000 | 719.00000 | 658.00000 | 705.87000 | 117683.1800 | 81204901.7800 | 690.02981 2016-06-14 00:00:00 | 705.87000 | 705.88000 | 656.51000 | 684.50000 | 65715.5700 | 44800871.0500 | 681.73906 2016-06-15 00:00:00 | 684.50000 | 699.40000 | 667.89000 | 696.99000 | 34104.0499 | 23381267.4300 | 685.58624 2016-06-16 00:00:00 | 698.00000 | 779.00000 | 697.31000 | 769.50000 | 123792.1000 | 91633425.3500 | 740.22030 2016-06-17 00:00:00 | 769.46000 | 780.00000 | 702.01000 | 747.95000 | 97376.6500 | 72269631.8000 | 742.16593 2016-06-18 00:00:00 | 747.70000 | 789.78000 | 720.00000 | 757.60000 | 66955.0900 | 50673686.1000 | 756.83098 2016-06-19 00:00:00 | 757.63000 | 775.00000 | 739.00000 | 767.30000 | 26699.5301 | 20242315.3800 | 758.15250 2016-06-20 00:00:00 | 767.31000 | 767.77000 | 721.00000 | 743.90000 | 46264.5400 | 34461934.0900 | 744.88872 2016-06-21 00:00:00 | 742.98000 | 742.98000 | 635.37000 | 668.60000 | 102133.4300 | 68540849.2600 | 671.09123 2016-06-22 00:00:00 | 669.00000 | 688.32000 | 588.88000 | 605.85000 | 100527.2400 | 64030501.6200 | 636.94678 2016-06-23 00:00:00 | 605.87000 | 639.00000 | 555.56000 | 625.80000 | 122951.2000 | 72927662.9900 | 593.14316 2016-06-24 00:00:00 | 625.80000 | 679.99000 | 625.79000 | 665.50000 | 92367.9200 | 60652953.0800 | 656.64522 2016-06-25 00:00:00 | 665.99000 | 698.00000 | 640.11000 | 664.87000 | 55625.8101 | 37395822.1500 | 672.27465 2016-06-26 00:00:00 | 664.38000 | 668.01000 | 614.33000 | 627.42000 | 45122.5200 | 28608258.1700 | 634.01286 2016-06-27 00:00:00 | 627.75000 | 662.33000 | 616.07000 | 662.33000 | 46177.3700 | 29608613.0700 | 641.19314 2016-06-28 00:00:00 | 662.28000 | 664.26000 | 631.65000 | 646.61000 | 35578.3900 | 23075073.5200 | 648.56992 2016-06-29 00:00:00 | 646.22000 | 646.25000 | 621.58000 | 640.00000 | 33257.9700 | 21100108.8600 | 634.43767 2016-06-30 00:00:00 | 640.29000 | 677.47000 | 635.57000 | 674.74000 | 40248.0201 | 26668083.6600 | 662.59368 2016-07-01 00:00:00 | 674.57000 | 690.62000 | 667.61000 | 674.75000 | 41619.5600 | 28183110.8500 | 677.16023 2016-07-02 00:00:00 | 675.04000 | 706.00000 | 673.36000 | 705.99000 | 29202.5201 | 20228649.8900 | 692.70220 2016-07-03 00:00:00 | 705.99000 | 706.98000 | 644.10000 | 659.29000 | 44643.7500 | 29977831.8300 | 671.49000 2016-07-04 00:00:00 | 659.33000 | 684.44000 | 644.46000 | 681.34000 | 23524.4200 | 15720208.8300 | 668.25064 2016-07-05 00:00:00 | 681.35000 | 682.70000 | 655.30000 | 667.80000 | 17404.8601 | 11676434.6700 | 670.87208 2016-07-06 00:00:00 | 667.77000 | 682.90000 | 666.71000 | 677.04000 | 15922.7401 | 10745502.1100 | 674.85257 2016-07-07 00:00:00 | 677.35000 | 682.00000 | 610.10000 | 640.51000 | 75728.0300 | 48147594.2500 | 635.79621 2016-07-08 00:00:00 | 640.33000 | 666.66000 | 633.75000 | 664.80000 | 32848.4900 | 21342688.7300 | 649.73120 2016-07-09 00:00:00 | 664.42000 | 664.43000 | 620.00000 | 648.11000 | 46883.1600 | 30278091.3200 | 645.82019 2016-07-10 00:00:00 | 648.12000 | 651.47000 | 636.09000 | 649.72000 | 10274.8601 | 6635107.2400 | 645.76132 2016-07-11 00:00:00 | 649.08000 | 662.60000 | 643.40000 | 647.95000 | 13920.7898 | 9077977.9600 | 652.11659 2016-07-12 00:00:00 | 648.19000 | 679.90000 | 645.45000 | 667.19000 | 30215.6100 | 20117874.2000 | 665.81063 2016-07-13 00:00:00 | 667.07000 | 669.87000 | 652.51000 | 653.70000 | 17511.7901 | 11600551.9800 | 662.44238 2016-07-14 00:00:00 | 653.61000 | 667.50000 | 649.89000 | 659.78000 | 20197.9299 | 13295622.7600 | 658.26661 2016-07-15 00:00:00 | 660.18000 | 669.95000 | 658.11000 | 665.50000 | 9472.1702 | 6299589.9900 | 665.06301 2016-07-16 00:00:00 | 665.50000 | 669.65000 | 659.12000 | 665.33000 | 5924.1404 | 3935667.1500 | 664.34400 2016-07-17 00:00:00 | 665.33000 | 689.96000 | 663.61000 | 683.20000 | 20414.4399 | 13836004.8100 | 677.75579 2016-07-18 00:00:00 | 683.18000 | 686.74000 | 666.02000 | 674.30000 | 18078.6601 | 12243105.3900 | 677.21310 2016-07-19 00:00:00 | 674.31000 | 678.59000 | 665.00000 | 675.00000 | 10947.3001 | 7352325.9200 | 671.61089 2016-07-20 00:00:00 | 675.30000 | 676.00000 | 661.00000 | 665.85000 | 12852.4697 | 8583588.3100 | 667.85517 2016-07-21 00:00:00 | 665.91000 | 668.00000 | 654.97000 | 665.01000 | 10702.0097 | 7094522.5000 | 662.91498 2016-07-22 00:00:00 | 665.01000 | 668.00000 | 639.41000 | 648.04000 | 27841.9200 | 18212540.7400 | 654.14098 2016-07-23 00:00:00 | 648.11000 | 657.13000 | 644.97000 | 654.03000 | 10004.5497 | 6522417.3900 | 651.94512 2016-07-24 00:00:00 | 654.90000 | 664.15000 | 650.52000 | 661.82000 | 14018.7901 | 9216395.9600 | 657.43163 2016-07-25 00:00:00 | 661.73000 | 664.41000 | 646.22000 | 654.17000 | 14838.3402 | 9711893.1100 | 654.51344 2016-07-26 00:00:00 | 653.91000 | 657.61000 | 640.56000 | 648.47000 | 20359.8101 | 13229463.2000 | 649.78323 2016-07-27 00:00:00 | 648.10000 | 662.78000 | 646.44000 | 655.51000 | 13286.8602 | 8704929.0700 | 655.15321 2016-07-28 00:00:00 | 655.50000 | 659.67000 | 652.52000 | 655.93000 | 8880.2000 | 5829226.5700 | 656.42965 2016-07-29 00:00:00 | 656.52000 | 660.49000 | 654.54000 | 658.34000 | 9227.8697 | 6063506.3100 | 657.08625 2016-07-30 00:00:00 | 658.32000 | 660.46000 | 647.79000 | 654.99000 | 8090.9599 | 5301506.6400 | 655.23828 2016-07-31 00:00:00 | 654.99000 | 655.17000 | 621.25000 | 622.83000 | 33255.8001 | 21055069.2300 | 633.12472 2016-08-01 00:00:00 | 622.83000 | 627.35000 | 605.01000 | 608.29000 | 31426.5201 | 19396598.1700 | 617.20477 2016-08-02 00:00:00 | 608.24000 | 615.29000 | 595.00000 | 604.10000 | 33013.9601 | 19951756.4500 | 604.34302 2016-08-03 00:00:00 | . | . | . | . | . | . | . 2016-08-04 00:00:00 | . | . | . | . | . | . | . 2016-08-05 00:00:00 | . | . | . | . | . | . | . 2016-08-06 00:00:00 | . | . | . | . | . | . | . 2016-08-07 00:00:00 | . | . | . | . | . | . | . 2016-08-08 00:00:00 | . | . | . | . | . | . | . 2016-08-09 00:00:00 | . | . | . | . | . | . | . 2016-08-10 00:00:00 | 579.00000 | 614.50000 | 579.00000 | 590.28000 | 21352.1101 | 12862978.0700 | 602.42187 2016-08-11 00:00:00 | 590.50000 | 599.75000 | 584.59000 | 591.27000 | 15295.5598 | 9077231.6600 | 593.45534 2016-08-12 00:00:00 | 591.26000 | 593.00000 | 584.00000 | 585.50000 | 6287.9899 | 3701291.5400 | 588.62874 2016-08-13 00:00:00 | 585.50000 | 590.02000 | 582.00000 | 583.73000 | 6420.3201 | 3759681.6500 | 585.59100 2016-08-14 00:00:00 | 583.73000 | 583.75000 | 564.00000 | 569.41000 | 7530.3102 | 4318205.0800 | 573.44318 2016-08-15 00:00:00 | 569.65000 | 575.75000 | 562.99000 | 564.64000 | 7650.1699 | 4346813.4900 | 568.19830 2016-08-16 00:00:00 | 564.55000 | 579.00000 | 564.00000 | 574.17000 | 6221.5798 | 3563834.4000 | 572.81824 2016-08-17 00:00:00 | 574.23000 | 578.50000 | 569.00000 | 571.83000 | 5033.0304 | 2888725.9000 | 573.95360 2016-08-18 00:00:00 | 571.95000 | 578.75000 | 569.71000 | 572.21000 | 6000.6196 | 3447447.9200 | 574.51533 2016-08-19 00:00:00 | 572.33000 | 577.25000 | 570.82000 | 573.51000 | 2942.5205 | 1689219.9200 | 574.07244 2016-08-20 00:00:00 | 573.61000 | 582.75000 | 571.25000 | 582.10000 | 3326.8093 | 1923149.4900 | 578.07626 2016-08-21 00:00:00 | 582.01000 | 584.27000 | 580.00000 | 581.42000 | 2425.6108 | 1412780.3800 | 582.44315 2016-08-22 00:00:00 | 581.50000 | 589.99000 | 581.28000 | 588.01000 | 4623.2302 | 2709774.5100 | 586.12148 2016-08-23 00:00:00 | 588.01000 | 590.69000 | 581.10000 | 583.54000 | 4803.8099 | 2809888.6700 | 584.92920 2016-08-24 00:00:00 | 583.55000 | 586.91000 | 580.00000 | 580.32000 | 5052.5697 | 2943865.3000 | 582.64715 2016-08-25 00:00:00 | 580.23000 | 581.14000 | 574.01000 | 577.20000 | 3571.5497 | 2057419.8200 | 576.05802 2016-08-26 00:00:00 | 576.89000 | 579.51000 | 575.06000 | 578.02000 | 1769.1015 | 1021841.3100 | 577.60467 2016-08-27 00:00:00 | 578.09000 | 578.99000 | 567.23000 | 568.55000 | 2258.2897 | 1291354.7200 | 571.82865 2016-08-28 00:00:00 | 568.45000 | 574.54000 | 568.18000 | 574.17000 | 1518.1309 | 868344.1100 | 571.98237 2016-08-29 00:00:00 | 574.26000 | 578.10000 | 573.01000 | 574.78000 | 2800.7905 | 1611497.3500 | 575.37233 2016-08-30 00:00:00 | 574.75000 | 580.28000 | 574.07000 | 579.49000 | 3195.7992 | 1848179.6500 | 578.31533 2016-08-31 00:00:00 | 579.37000 | 579.52000 | 572.02000 | 576.15000 | 3511.2508 | 2020741.7800 | 575.50483 2016-09-01 00:00:00 | 576.27000 | 577.98000 | 571.43000 | 572.73000 | 3616.4906 | 2074613.6400 | 573.65382 2016-09-02 00:00:00 | 572.73000 | 581.23000 | 570.61000 | 579.85000 | 5670.9201 | 3270082.3400 | 576.64053 2016-09-03 00:00:00 | 579.85000 | 615.00000 | 576.04000 | 609.89000 | 8205.2500 | 4889923.3000 | 595.95055 2016-09-04 00:00:00 | 610.00000 | 618.65000 | 601.83000 | 614.52000 | 5061.1002 | 3098263.5700 | 612.17194 2016-09-05 00:00:00 | 614.51000 | 615.68000 | 603.84000 | 611.50000 | 5077.2099 | 3098871.1600 | 610.34923 2016-09-06 00:00:00 | 612.24000 | 617.53000 | 609.70000 | 615.23000 | 3089.9002 | 1894792.2800 | 613.22118 2016-09-07 00:00:00 | 615.30000 | 620.85000 | 610.83000 | 619.75000 | 5526.0899 | 3405446.4500 | 616.24884 2016-09-08 00:00:00 | 619.95000 | 636.16000 | 617.12000 | 631.73000 | 8271.4401 | 5197783.4400 | 628.40127 2016-09-09 00:00:00 | 631.73000 | 633.81000 | 621.24000 | 626.25000 | 4271.2007 | 2670886.3700 | 625.32449 2016-09-10 00:00:00 | 626.36000 | 629.65000 | 624.68000 | 628.00000 | 4044.1401 | 2537254.6600 | 627.39040 2016-09-11 00:00:00 | 628.00000 | 635.00000 | 595.36000 | 612.08000 | 9640.7801 | 5932469.4400 | 615.35160 2016-09-12 00:00:00 | 612.08000 | 615.21000 | 608.01000 | 611.62000 | 4972.7806 | 3040231.1800 | 611.37449 2016-09-13 00:00:00 | 611.64000 | 640.00000 | 610.00000 | 614.23000 | 7273.9097 | 4472116.4700 | 614.81606 2016-09-14 00:00:00 | 614.25000 | 617.38000 | 612.01000 | 613.88000 | 5932.1996 | 3646977.3500 | 614.77657 2016-09-15 00:00:00 | 613.88000 | 617.93000 | 611.00000 | 611.81000 | 4374.8599 | 2685810.7800 | 613.91927 2016-09-16 00:00:00 | 611.81000 | 614.22000 | 609.54000 | 610.01000 | 3703.3301 | 2264476.5600 | 611.47036 2016-09-17 00:00:00 | 610.00000 | 610.75000 | 604.96000 | 607.69000 | 3566.5002 | 2165798.0200 | 607.26143 2016-09-18 00:00:00 | 607.98000 | 616.34000 | 607.18000 | 613.03000 | 2932.9605 | 1796357.0500 | 612.47230 2016-09-19 00:00:00 | 613.03000 | 615.05000 | 608.60000 | 609.79000 | 2956.9692 | 1807021.8300 | 611.10607 2016-09-20 00:00:00 | 609.79000 | 612.01000 | 600.01000 | 600.14000 | 3414.8598 | 2079646.6300 | 608.99912 2016-09-21 00:00:00 | 600.13000 | 601.18000 | 591.00000 | 597.43000 | 7658.4497 | 4575897.9100 | 597.49663 2016-09-22 00:00:00 | 597.43000 | 598.70000 | 595.92000 | 597.08000 | 2333.4299 | 1393827.1300 | 597.32975 2016-09-23 00:00:00 | 597.08000 | 603.99000 | 595.95000 | 603.29000 | 1957.4099 | 1174327.9600 | 599.93972 2016-09-24 00:00:00 | 603.28000 | 606.00000 | 601.00000 | 602.55000 | 943.4031 | 569263.3400 | 603.41477 2016-09-25 00:00:00 | 603.01000 | 603.99000 | 597.30000 | 600.36000 | 1385.7202 | 832000.9200 | 600.41047 2016-09-26 00:00:00 | 600.24000 | 610.10000 | 599.86000 | 609.14000 | 3113.7303 | 1888730.9200 | 606.58142 2016-09-27 00:00:00 | 608.94000 | 609.91000 | 602.01000 | 605.53000 | 3196.7994 | 1937538.4800 | 606.08697 2016-09-28 00:00:00 | 605.50000 | 605.77000 | 603.07000 | 603.76000 | 2052.8411 | 1240683.4800 | 604.37384 2016-09-29 00:00:00 | 604.01000 | 607.96000 | 603.04000 | 604.60000 | 3144.3300 | 1903545.3100 | 605.38981 2016-09-30 00:00:00 | 604.60000 | 613.27000 | 603.99000 | 611.10000 | 2363.9101 | 1434444.8600 | 606.81025 2016-10-01 00:00:00 | 611.10000 | 616.87000 | 611.10000 | 614.09000 | 1900.0595 | 1167032.7600 | 614.20853 2016-10-02 00:00:00 | 614.08000 | 614.21000 | 575.00000 | 609.09000 | 4967.6404 | 2983582.7400 | 600.60360 2016-10-03 00:00:00 | 608.98000 | 618.00000 | 608.91000 | 612.67000 | 3284.7208 | 2012397.7800 | 612.65414 2016-10-04 00:00:00 | 612.68000 | 614.11000 | 609.63000 | 610.98000 | 4006.5004 | 2449946.7400 | 611.49294 2016-10-05 00:00:00 | 610.71000 | 617.28000 | 610.00000 | 614.09000 | 3411.1098 | 2094178.5100 | 613.92879 2016-10-06 00:00:00 | 614.30000 | 615.90000 | 612.68000 | 613.51000 | 3075.0597 | 1888574.4800 | 614.15863 2016-10-07 00:00:00 | 613.95000 | 621.71000 | 613.00000 | 620.13000 | 4853.3501 | 2999811.4700 | 618.09089 2016-10-08 00:00:00 | 619.99000 | 622.87000 | 617.91000 | 620.50000 | 3113.2396 | 1931167.6600 | 620.30807 2016-10-09 00:00:00 | 620.70000 | 620.91000 | 614.01000 | 616.56000 | 2735.9389 | 1689210.3900 | 617.41524 2016-10-10 00:00:00 | 616.55000 | 620.00000 | 615.91000 | 618.87000 | 3178.0690 | 1964760.5000 | 618.22463 2016-10-11 00:00:00 | 618.87000 | 646.86000 | 618.06000 | 641.87000 | 12434.7500 | 7888862.9500 | 634.42071 2016-10-12 00:00:00 | 642.00000 | 644.07000 | 636.91000 | 637.63000 | 3854.2505 | 2468735.8400 | 640.52294 2016-10-13 00:00:00 | 637.62000 | 644.29000 | 636.38000 | 637.01000 | 5009.9299 | 3205849.3500 | 639.89905 2016-10-14 00:00:00 | 637.01000 | 645.40000 | 636.72000 | 643.00000 | 6637.0900 | 4258094.3700 | 641.56043 2016-10-15 00:00:00 | 642.74000 | 645.69000 | 637.91000 | 640.20000 | 2402.2596 | 1541622.1000 | 641.73836 2016-10-16 00:00:00 | 640.42000 | 645.80000 | 639.82000 | 644.18000 | 2389.2891 | 1538622.6200 | 643.96670 2016-10-17 00:00:00 | 644.17000 | 644.56000 | 637.58000 | 639.79000 | 5018.0301 | 3214100.9400 | 640.51050 2016-10-18 00:00:00 | 639.71000 | 641.98000 | 632.93000 | 638.68000 | 6087.9104 | 3885025.9700 | 638.15426 2016-10-19 00:00:00 | 638.69000 | 644.00000 | 627.84000 | 631.77000 | 8991.4597 | 5709633.5800 | 635.00630 2016-10-20 00:00:00 | 631.56000 | 633.61000 | 628.00000 | 632.46000 | 3336.8495 | 2105776.5300 | 631.06728 2016-10-21 00:00:00 | 632.46000 | 639.00000 | 632.00000 | 636.73000 | 7218.7101 | 4591683.6800 | 636.08091 2016-10-22 00:00:00 | 635.91000 | 672.20000 | 635.06000 | 664.99000 | 10094.5801 | 6635178.8300 | 657.30112 2016-10-23 00:00:00 | 664.99000 | 671.40000 | 656.04000 | 659.03000 | 5729.9806 | 3794536.6900 | 662.22505 2016-10-24 00:00:00 | 658.36000 | 659.41000 | 654.01000 | 654.65000 | 5695.4499 | 3735242.1600 | 655.82917 2016-10-25 00:00:00 | 654.35000 | 670.00000 | 652.60000 | 659.52000 | 5525.7698 | 3647386.7900 | 660.06853 2016-10-26 00:00:00 | 659.49000 | 685.84000 | 658.46000 | 678.70000 | 11694.7203 | 7868610.7100 | 672.83445 2016-10-27 00:00:00 | 678.70000 | 690.92000 | 676.69000 | 688.67000 | 12929.4698 | 8851844.3200 | 684.62547 2016-10-28 00:00:00 | 688.29000 | 695.34000 | 681.08000 | 693.47000 | 10104.6301 | 6967859.3400 | 689.57095 2016-10-29 00:00:00 | 693.32000 | 724.00000 | 691.42000 | 714.51000 | 15281.3602 | 10847549.4900 | 709.85497 2016-10-30 00:00:00 | 714.74000 | 716.66000 | 696.96000 | 702.55000 | 12196.4499 | 8622252.3100 | 706.94771 2016-10-31 00:00:00 | 702.57000 | 709.00000 | 687.60000 | 701.02000 | 8567.8599 | 6003062.5400 | 700.64901 2016-11-01 00:00:00 | 701.01000 | 746.55000 | 701.01000 | 734.60000 | 22309.5400 | 16302912.2700 | 730.75968 2016-11-02 00:00:00 | 734.60000 | 751.47000 | 723.59000 | 750.85000 | 9392.4301 | 6880994.5300 | 732.61068 2016-11-03 00:00:00 | 751.10000 | 754.66000 | 676.00000 | 692.51000 | 28203.1701 | 20355484.8000 | 721.74457 2016-11-04 00:00:00 | 692.66000 | 710.90000 | 686.42000 | 707.62000 | 14558.2901 | 10196206.4000 | 700.37115 2016-11-05 00:00:00 | 708.15000 | 713.88000 | 700.82000 | 708.89000 | 6022.2602 | 4262926.4300 | 707.86155 2016-11-06 00:00:00 | 709.14000 | 721.61000 | 700.01000 | 713.95000 | 7163.3302 | 5101306.8200 | 712.14180 2016-11-07 00:00:00 | 713.80000 | 713.80000 | 700.02000 | 705.55000 | 3788.6094 | 2674215.3700 | 705.85671 2016-11-08 00:00:00 | 705.42000 | 717.99000 | 703.00000 | 711.99000 | 9870.5797 | 7029691.1700 | 712.18625 2016-11-09 00:00:00 | 711.98000 | 743.06000 | 708.50000 | 724.54000 | 15100.1000 | 11023673.2600 | 730.03975 2016-11-10 00:00:00 | 723.37000 | 725.00000 | 709.13000 | 714.87000 | 4457.5408 | 3188456.2900 | 715.29492 2016-11-11 00:00:00 | 714.87000 | 719.37000 | 712.03000 | 716.22000 | 4914.1996 | 3516686.0600 | 715.61726 2016-11-12 00:00:00 | 716.61000 | 716.99000 | 700.10000 | 703.57000 | 5914.2096 | 4182685.0700 | 707.22639 2016-11-13 00:00:00 | 703.56000 | 706.47000 | 687.60000 | 703.64000 | 8691.9596 | 6050694.3300 | 696.12545 2016-11-14 00:00:00 | 703.61000 | 709.91000 | 698.76000 | 707.43000 | 6011.5503 | 4228658.4200 | 703.42228 2016-11-15 00:00:00 | 707.44000 | 720.05000 | 707.40000 | 712.17000 | 7936.3302 | 5668149.0400 | 714.20277 2016-11-16 00:00:00 | 712.00000 | 747.49000 | 710.00000 | 744.98000 | 17948.5101 | 13154342.7400 | 732.89330 2016-11-17 00:00:00 | 744.98000 | 763.85000 | 735.00000 | 740.67000 | 14889.3100 | 11140485.7700 | 748.22042 2016-11-18 00:00:00 | 740.01000 | 759.89000 | 734.50000 | 753.97000 | 6962.7097 | 5214217.4000 | 748.87761 2016-11-19 00:00:00 | 753.91000 | 759.99000 | 740.00000 | 752.90000 | 6044.6605 | 4541861.8800 | 751.38411 2016-11-20 00:00:00 | 752.17000 | 757.00000 | 711.16000 | 729.67000 | 13912.6199 | 10201264.0300 | 733.23818 2016-11-21 00:00:00 | 729.68000 | 740.60000 | 728.08000 | 738.99000 | 7200.7899 | 5299126.8400 | 735.90910 2016-11-22 00:00:00 | 739.00000 | 753.91000 | 733.25000 | 749.85000 | 9485.3203 | 7058066.8500 | 744.10422 2016-11-23 00:00:00 | 749.85000 | 750.91000 | 730.79000 | 742.00000 | 5581.2606 | 4135180.0500 | 740.90432 2016-11-24 00:00:00 | 741.99000 | 744.32000 | 727.61000 | 737.61000 | 6069.2199 | 4466272.8500 | 735.88911 2016-11-25 00:00:00 | 737.67000 | 741.12000 | 730.00000 | 740.36000 | 4062.2600 | 2982146.5000 | 734.11019 2016-11-26 00:00:00 | 739.77000 | 740.99000 | 720.00000 | 731.19000 | 4490.1894 | 3282582.0900 | 731.05648 2016-11-27 00:00:00 | 731.27000 | 736.19000 | 722.50000 | 724.90000 | 3495.3200 | 2550080.4400 | 729.56995 2016-11-28 00:00:00 | 724.99000 | 734.99000 | 724.99000 | 731.52000 | 4139.0598 | 3026682.5900 | 731.24882 2016-11-29 00:00:00 | 731.52000 | 734.89000 | 728.68000 | 731.05000 | 5649.6993 | 4135663.6100 | 732.01482 2016-11-30 00:00:00 | 731.06000 | 743.14000 | 728.98000 | 739.00000 | 5529.4701 | 4080035.8200 | 737.87103 2016-12-01 00:00:00 | 739.00000 | 756.00000 | 738.80000 | 755.36000 | 13400.3098 | 10053395.5100 | 750.23605 2016-12-02 00:00:00 | 755.42000 | 779.21000 | 755.15000 | 774.88000 | 13415.1899 | 10328738.1900 | 769.92858 2016-12-03 00:00:00 | 774.87000 | 774.87000 | 755.98000 | 765.46000 | 5730.4403 | 4383912.9600 | 765.02201 2016-12-04 00:00:00 | 765.98000 | 769.99000 | 758.82000 | 768.50000 | 4202.6798 | 3212608.9000 | 764.41914 2016-12-05 00:00:00 | 768.50000 | 769.00000 | 744.59000 | 750.62000 | 10067.8697 | 7582682.9100 | 753.15664 2016-12-06 00:00:00 | 750.85000 | 758.50000 | 750.44000 | 757.36000 | 5279.3097 | 3987611.3800 | 755.32817 2016-12-07 00:00:00 | 757.18000 | 774.92000 | 746.16000 | 765.01000 | 10694.9500 | 8177566.0700 | 764.61939 2016-12-08 00:00:00 | 765.02000 | 773.20000 | 762.66000 | 765.01000 | 4751.0199 | 3648591.2800 | 767.95958 2016-12-09 00:00:00 | 765.01000 | 772.72000 | 765.00000 | 770.50000 | 3651.7691 | 2808633.1200 | 769.11575 2016-12-10 00:00:00 | 770.50000 | 777.77000 | 769.99000 | 772.90000 | 3364.7803 | 2604075.4300 | 773.92138 2016-12-11 00:00:00 | 773.01000 | 773.73000 | 761.84000 | 770.21000 | 4144.9404 | 3178017.8300 | 766.72220 2016-12-12 00:00:00 | 770.21000 | 785.00000 | 770.21000 | 777.99000 | 6758.3404 | 5254765.6700 | 777.52309 2016-12-13 00:00:00 | 777.99000 | 788.87000 | 762.89000 | 775.00000 | 5581.8401 | 4342621.0200 | 777.99093 2016-12-14 00:00:00 | 775.00000 | 781.16000 | 771.15000 | 774.49000 | 3680.7000 | 2860640.1100 | 777.20002 2016-12-15 00:00:00 | 774.50000 | 780.12000 | 774.50000 | 777.43000 | 3184.8199 | 2477215.6700 | 777.81970 2016-12-16 00:00:00 | 777.78000 | 785.06000 | 775.85000 | 784.17000 | 4774.9297 | 3733509.9700 | 781.89841 2016-12-17 00:00:00 | 784.17000 | 793.00000 | 782.93000 | 790.99000 | 6201.3501 | 4894545.2100 | 789.27090 2016-12-18 00:00:00 | 790.99000 | 792.80000 | 784.36000 | 790.21000 | 2431.9994 | 1919426.4500 | 789.23805 2016-12-19 00:00:00 | 790.18000 | 792.27000 | 787.75000 | 790.59000 | 2153.1689 | 1701449.3600 | 790.20709 2016-12-20 00:00:00 | 790.59000 | 802.33000 | 787.86000 | 797.99000 | 6992.5604 | 5550296.7900 | 793.74314 2016-12-21 00:00:00 | 797.99000 | 830.50000 | 794.95000 | 829.99000 | 16216.6401 | 13235730.7000 | 816.18206 2016-12-22 00:00:00 | 829.34000 | 874.00000 | 825.00000 | 853.48000 | 10857.5599 | 9272451.5600 | 854.00879