# Last edited on DATE TIME by USER # Exchange KRAK (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice # https://bitcoincharts.com/charts/krakenUSD#rg60zczsg2014-01-01zeg2014-12-31ztgSzm1g10zm2g25zv # KRAK USD # Last edited on 2019-10-27 15:32:21 by jstolfi # Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price 2014-01-07 00:00:00 | 874.67040 | 892.06753 | 810.00000 | 810.00000 | 15.6223 | 13151.4700 | 841.84004 2014-01-08 00:00:00 | 810.00000 | 899.84281 | 788.00000 | 824.98287 | 19.1827 | 16097.3300 | 839.16006 2014-01-09 00:00:00 | 825.56345 | 870.00000 | 807.42084 | 841.86934 | 8.1584 | 6784.2500 | 831.56998 2014-01-10 00:00:00 | 839.99000 | 857.34056 | 817.00000 | 857.33056 | 8.0245 | 6780.2200 | 844.94004 2014-01-11 00:00:00 | 858.20000 | 918.05471 | 857.16554 | 899.84105 | 18.7483 | 16698.5700 | 890.66996 2014-01-12 00:00:00 | 899.96114 | 900.93989 | 833.00001 | 860.00000 | 25.4296 | 21880.8800 | 860.44999 2014-01-13 00:00:00 | 847.32152 | 859.99999 | 815.00000 | 835.00000 | 25.8691 | 21529.8400 | 832.25997 2014-01-14 00:00:00 | 835.00000 | 877.29300 | 805.00000 | 831.00000 | 31.6627 | 26756.2800 | 845.04010 2014-01-15 00:00:00 | 831.00000 | 864.00000 | 828.00000 | 850.00364 | 6.7076 | 5698.1400 | 849.50998 2014-01-16 00:00:00 | 853.00000 | 865.00000 | 824.00000 | 826.97077 | 28.6022 | 24229.4800 | 847.12007 2014-01-17 00:00:00 | 824.12640 | 835.06427 | 788.00000 | 804.00000 | 26.3580 | 21249.5800 | 806.18994 2014-01-18 00:00:00 | 812.90538 | 844.14159 | 807.74074 | 819.51000 | 18.7683 | 15488.3400 | 825.23996 2014-01-19 00:00:00 | 819.51000 | 848.90000 | 819.51000 | 835.00000 | 11.9396 | 9816.1600 | 822.14999 2014-01-20 00:00:00 | 843.94804 | 855.00000 | 830.10000 | 843.76589 | 4.4468 | 3747.0100 | 842.63998 2014-01-21 00:00:00 | 840.00000 | 845.98999 | 820.10000 | 829.01000 | 6.8954 | 5771.2800 | 836.97996 2014-01-22 00:00:00 | 829.00000 | 834.53144 | 821.00000 | 830.88999 | 1.7126 | 1421.6400 | 830.10001 2014-01-23 00:00:00 | 822.40000 | 830.88899 | 821.00000 | 830.88897 | 11.5813 | 9553.0600 | 824.87002 2014-01-24 00:00:00 | 830.88897 | 835.48427 | 783.00000 | 803.01935 | 25.0090 | 20467.1500 | 818.38997 2014-01-25 00:00:00 | 803.01936 | 830.00000 | 795.07478 | 812.02000 | 9.9297 | 8121.5900 | 817.91000 2014-01-26 00:00:00 | 818.00000 | 840.00000 | 813.00000 | 826.72139 | 6.5698 | 5460.4700 | 831.15000 2014-01-27 00:00:00 | 826.70102 | 840.00000 | 780.00000 | 780.00000 | 35.6993 | 28647.2500 | 802.45997 2014-01-28 00:00:00 | 780.00000 | 830.00000 | 775.00000 | 815.99000 | 15.7537 | 12683.6200 | 805.12007 2014-01-29 00:00:00 | 815.99000 | 826.22571 | 795.00000 | 795.00000 | 18.9243 | 15228.7900 | 804.72010 2014-01-30 00:00:00 | 802.45220 | 815.23135 | 787.01000 | 808.00000 | 27.0286 | 21685.0600 | 802.29995 2014-01-31 00:00:00 | 808.00000 | 812.63409 | 801.00000 | 812.19037 | 12.8617 | 10370.6600 | 806.32003 2014-02-01 00:00:00 | 807.30274 | 835.00000 | 803.41261 | 825.00000 | 6.4684 | 5349.3300 | 826.99999 2014-02-02 00:00:00 | 828.99000 | 835.00000 | 814.86431 | 814.86431 | 7.2470 | 5997.5000 | 827.57997 2014-02-03 00:00:00 | 814.86431 | 819.80000 | 803.64931 | 819.78000 | 7.2727 | 5897.3500 | 810.89002 2014-02-04 00:00:00 | 808.00000 | 819.78000 | 799.57900 | 802.40000 | 11.4260 | 9222.5900 | 807.15994 2014-02-05 00:00:00 | 802.40000 | 815.89934 | 802.40000 | 802.50000 | 16.5878 | 13331.9700 | 803.71996 2014-02-06 00:00:00 | 802.50000 | 803.72713 | 767.60884 | 767.60884 | 33.5921 | 26129.9900 | 777.86009 2014-02-07 00:00:00 | 775.20510 | 775.20510 | 666.35039 | 714.12206 | 64.8232 | 46400.4300 | 715.80029 2014-02-08 00:00:00 | 711.41118 | 730.00000 | 680.01000 | 699.30255 | 31.0423 | 21966.4500 | 707.63010 2014-02-09 00:00:00 | 692.37535 | 756.09980 | 684.85098 | 689.00000 | 38.2911 | 27581.8400 | 720.32006 2014-02-10 00:00:00 | 686.83613 | 748.00000 | 550.00000 | 690.20000 | 29.8568 | 19597.3900 | 656.37985 2014-02-11 00:00:00 | 690.20000 | 720.00000 | 660.00000 | 714.56111 | 33.3314 | 23090.0000 | 692.74007 2014-02-12 00:00:00 | 709.93000 | 709.93000 | 651.30901 | 670.66590 | 17.6418 | 11958.4800 | 677.85005 2014-02-13 00:00:00 | 671.00000 | 680.00000 | 595.62950 | 623.94582 | 44.6762 | 27921.7100 | 624.97973 2014-02-14 00:00:00 | 629.07483 | 710.00000 | 586.43000 | 670.33964 | 42.4499 | 27538.0900 | 648.71999 2014-02-15 00:00:00 | 667.04394 | 682.78028 | 646.87689 | 659.28340 | 12.1886 | 8082.5000 | 663.11997 2014-02-16 00:00:00 | 665.80764 | 668.82486 | 600.00000 | 624.73111 | 21.4535 | 13519.8100 | 630.19012 2014-02-17 00:00:00 | 636.26205 | 679.05833 | 593.67544 | 638.10160 | 36.3862 | 22913.8600 | 629.73978 2014-02-18 00:00:00 | 639.69685 | 652.50738 | 623.00000 | 636.52010 | 20.8447 | 13283.2900 | 637.25015 2014-02-19 00:00:00 | 634.93280 | 640.00000 | 602.90667 | 630.16179 | 13.0034 | 8156.3700 | 627.25007 2014-02-20 00:00:00 | 631.74114 | 641.36240 | 561.14602 | 561.14602 | 52.5556 | 31683.1100 | 602.84961 2014-02-21 00:00:00 | 567.26572 | 597.05351 | 547.72277 | 572.27440 | 25.7900 | 14692.5400 | 569.70000 2014-02-22 00:00:00 | 580.86000 | 620.90000 | 567.54517 | 610.04308 | 13.2574 | 7930.4600 | 598.18994 2014-02-23 00:00:00 | 610.11854 | 650.27996 | 600.91198 | 616.88000 | 21.0401 | 13068.1900 | 621.11000 2014-02-24 00:00:00 | 610.97061 | 616.90079 | 540.63608 | 572.00000 | 29.6979 | 17337.6100 | 583.79989 2014-02-25 00:00:00 | 565.38324 | 568.09339 | 450.00000 | 535.59831 | 60.1439 | 31042.6800 | 516.14045 2014-02-26 00:00:00 | 540.89861 | 650.00000 | 540.89861 | 587.27133 | 105.9312 | 62667.8600 | 591.59021 2014-02-27 00:00:00 | 599.00654 | 629.90000 | 580.50000 | 596.48629 | 45.7666 | 27122.6400 | 592.62974 2014-02-28 00:00:00 | 589.08864 | 599.00000 | 570.00000 | 573.94119 | 29.3211 | 17063.7000 | 581.96005 2014-03-01 00:00:00 | 570.00000 | 605.00000 | 550.00000 | 575.00000 | 8.0417 | 4619.8600 | 574.49002 2014-03-02 00:00:00 | 575.00000 | 588.07900 | 572.41339 | 578.00000 | 2.1617 | 1257.5500 | 581.74001 2014-03-03 00:00:00 | 583.73562 | 700.00000 | 583.73562 | 666.94350 | 67.8445 | 42674.8800 | 629.01048 2014-03-04 00:00:00 | 675.00000 | 720.00000 | 661.47675 | 680.60000 | 27.7213 | 19056.7400 | 687.44005 2014-03-05 00:00:00 | 680.60000 | 690.17141 | 660.01000 | 680.99000 | 5.2301 | 3521.9100 | 673.39000 2014-03-06 00:00:00 | 670.01000 | 693.00000 | 660.10000 | 666.70413 | 7.4123 | 4972.2500 | 670.81003 2014-03-07 00:00:00 | 670.08290 | 680.46300 | 628.73046 | 636.20048 | 10.8555 | 7104.3800 | 654.44993 2014-03-08 00:00:00 | 648.91429 | 667.98953 | 623.00000 | 636.00880 | 4.1992 | 2711.8600 | 645.80999 2014-03-09 00:00:00 | 642.40100 | 658.00000 | 629.05259 | 647.93490 | 2.0175 | 1299.2000 | 643.96999 2014-03-10 00:00:00 | 641.99000 | 684.50000 | 630.00000 | 642.07570 | 6.3076 | 4099.0600 | 649.85998 2014-03-11 00:00:00 | 646.93423 | 665.93423 | 560.00000 | 641.00000 | 18.4866 | 11342.8000 | 613.56990 2014-03-12 00:00:00 | 648.14505 | 660.00000 | 550.27500 | 632.31094 | 8.3161 | 5316.8300 | 639.33995 2014-03-13 00:00:00 | 644.42900 | 657.99101 | 620.00000 | 653.39758 | 4.3873 | 2836.1100 | 646.43998 2014-03-14 00:00:00 | 653.39758 | 654.91385 | 550.00000 | 631.23955 | 24.6312 | 15683.1900 | 636.72005 2014-03-15 00:00:00 | 631.25000 | 646.00000 | 618.29313 | 646.00000 | 3.1985 | 2040.5700 | 637.97999 2014-03-16 00:00:00 | 646.04690 | 652.00000 | 639.00000 | 651.95000 | 7.6195 | 4898.7400 | 642.91999 2014-03-17 00:00:00 | 641.14149 | 641.14149 | 616.00101 | 637.73128 | 1.9085 | 1196.4400 | 626.91000 2014-03-18 00:00:00 | 628.00000 | 633.98900 | 610.01000 | 619.78308 | 9.0488 | 5585.0200 | 617.20998 2014-03-19 00:00:00 | 622.00000 | 633.66300 | 612.22000 | 620.06200 | 5.5285 | 3426.0400 | 619.69999 2014-03-20 00:00:00 | 621.08659 | 625.01788 | 590.00000 | 590.00000 | 7.8279 | 4715.0500 | 602.33997 2014-03-21 00:00:00 | 590.00000 | 615.22654 | 580.00000 | 590.00000 | 16.2709 | 9667.6900 | 594.17003 2014-03-22 00:00:00 | 590.00000 | 596.00000 | 554.05000 | 572.29918 | 11.8381 | 6716.2100 | 567.33996 2014-03-23 00:00:00 | 576.36897 | 596.00000 | 566.35804 | 568.53521 | 1.3187 | 764.3800 | 579.63000 2014-03-24 00:00:00 | 574.22000 | 592.53871 | 554.50454 | 585.40025 | 5.6848 | 3251.7800 | 572.01005 2014-03-25 00:00:00 | 584.00000 | 591.14973 | 579.00000 | 584.00000 | 5.9779 | 3489.7800 | 583.77998 2014-03-26 00:00:00 | 579.05000 | 641.14149 | 579.00000 | 585.08510 | 13.0811 | 7657.0300 | 585.35002 2014-03-27 00:00:00 | 585.10000 | 599.27378 | 500.01000 | 512.78880 | 35.3140 | 19410.7200 | 549.66026 2014-03-28 00:00:00 | 507.71418 | 553.00000 | 500.00000 | 516.48107 | 43.6894 | 22757.8000 | 520.89995 2014-03-29 00:00:00 | 511.37991 | 518.00000 | 505.00000 | 514.99000 | 6.1079 | 3123.4700 | 511.37998 2014-03-30 00:00:00 | 506.17549 | 506.17549 | 436.07375 | 462.47601 | 33.2391 | 15817.8000 | 475.87993 2014-03-31 00:00:00 | 468.76285 | 530.00000 | 443.35000 | 462.38593 | 17.5865 | 8232.0500 | 468.08987 2014-04-01 00:00:00 | 465.33984 | 503.23111 | 465.20000 | 489.00000 | 20.2472 | 9912.4200 | 489.56988 2014-04-02 00:00:00 | 489.00000 | 497.14680 | 443.62500 | 443.62500 | 12.4055 | 5982.2000 | 482.21989 2014-04-03 00:00:00 | 440.01000 | 463.70000 | 426.45421 | 461.85000 | 16.7969 | 7530.3900 | 448.31988 2014-04-04 00:00:00 | 454.06034 | 550.00000 | 440.00000 | 458.84148 | 19.8790 | 9151.4800 | 460.35996 2014-04-05 00:00:00 | 453.38455 | 467.85000 | 447.56953 | 467.85000 | 0.9441 | 431.1200 | 456.63001 2014-04-06 00:00:00 | 467.83800 | 469.43834 | 450.00000 | 461.81827 | 5.1169 | 2360.6400 | 461.33997 2014-04-07 00:00:00 | 465.49125 | 475.32049 | 450.00000 | 462.07946 | 7.0864 | 3276.7600 | 462.39995 2014-04-08 00:00:00 | 465.81420 | 465.82420 | 450.00000 | 458.87469 | 3.4688 | 1582.7700 | 456.28999 2014-04-09 00:00:00 | 459.21387 | 462.09031 | 450.00000 | 452.99853 | 1.1322 | 516.5600 | 456.24001 2014-04-10 00:00:00 | 450.01000 | 450.01000 | 368.13673 | 371.78350 | 17.2202 | 7187.9000 | 417.41001 2014-04-11 00:00:00 | 368.10427 | 583.75327 | 353.75804 | 431.00000 | 18.0544 | 7414.7600 | 410.69019 2014-04-12 00:00:00 | 431.01000 | 450.00000 | 429.01001 | 448.00000 | 8.7506 | 3913.2800 | 447.20001 2014-04-13 00:00:00 | 429.00001 | 445.97999 | 407.07491 | 429.78990 | 9.3154 | 3950.4900 | 424.07990 2014-04-14 00:00:00 | 411.33828 | 480.06527 | 411.33828 | 451.05736 | 42.6914 | 18960.5200 | 444.13013 2014-04-15 00:00:00 | 472.77984 | 573.66927 | 450.49878 | 535.11388 | 31.0415 | 15542.7800 | 500.71009 2014-04-16 00:00:00 | 529.81309 | 544.56794 | 490.55578 | 523.53017 | 51.2572 | 26832.1100 | 523.47973 2014-04-17 00:00:00 | 523.53017 | 530.35862 | 495.53036 | 503.84789 | 16.0766 | 8262.2300 | 513.92989 2014-04-18 00:00:00 | 504.60219 | 515.00000 | 477.19035 | 485.37368 | 31.4902 | 15648.4400 | 496.93001 2014-04-19 00:00:00 | 485.59390 | 525.28225 | 479.95971 | 504.49054 | 10.9694 | 5512.7900 | 502.55999 2014-04-20 00:00:00 | 506.21045 | 510.00000 | 500.00000 | 504.73422 | 1.5405 | 781.7500 | 507.45000 2014-04-21 00:00:00 | 507.00000 | 517.31024 | 485.00000 | 496.41683 | 17.3327 | 8626.5000 | 497.70009 2014-04-22 00:00:00 | 501.33676 | 510.49000 | 484.62239 | 489.72443 | 7.4897 | 3735.2100 | 498.71000 2014-04-23 00:00:00 | 492.85243 | 497.73461 | 489.00000 | 495.61699 | 7.0218 | 3468.0900 | 493.90003 2014-04-24 00:00:00 | 495.00000 | 503.48132 | 490.00001 | 503.48132 | 3.5885 | 1766.6300 | 492.30999 2014-04-25 00:00:00 | 496.68623 | 496.68623 | 448.99999 | 471.43037 | 27.9140 | 13145.8200 | 470.94024 2014-04-26 00:00:00 | 466.81001 | 472.13557 | 456.75000 | 463.70172 | 2.8456 | 1321.2700 | 464.31997 2014-04-27 00:00:00 | 463.68170 | 463.68170 | 435.00000 | 435.00000 | 3.7520 | 1689.9600 | 450.41002 2014-04-28 00:00:00 | 435.00000 | 455.09420 | 429.08540 | 444.09466 | 5.2804 | 2320.2500 | 439.41000 2014-04-29 00:00:00 | 444.09466 | 454.62328 | 435.65270 | 445.67967 | 7.3110 | 3276.4300 | 448.15002 2014-04-30 00:00:00 | 450.08456 | 452.82438 | 441.23028 | 448.34318 | 9.0576 | 4071.9300 | 449.55995 2014-05-01 00:00:00 | 448.00000 | 464.41767 | 448.00000 | 459.32469 | 14.5096 | 6631.1600 | 457.01999 2014-05-02 00:00:00 | 456.08044 | 456.08044 | 446.49411 | 455.16381 | 7.0758 | 3197.9000 | 451.94993 2014-05-03 00:00:00 | 450.27900 | 452.07737 | 432.42550 | 441.03514 | 8.5035 | 3757.0300 | 441.82007 2014-05-04 00:00:00 | 436.71066 | 445.40401 | 431.16639 | 441.99999 | 1.7717 | 771.4500 | 435.43001 2014-05-05 00:00:00 | 436.59405 | 439.99999 | 429.18000 | 429.18000 | 5.6573 | 2449.0000 | 432.88997 2014-05-06 00:00:00 | 429.18000 | 439.68974 | 422.19000 | 431.86952 | 5.7459 | 2476.7200 | 431.03995 2014-05-07 00:00:00 | 431.86951 | 452.74422 | 431.61274 | 441.88615 | 20.3612 | 9150.1100 | 449.39005 2014-05-08 00:00:00 | 446.26122 | 451.99976 | 441.80900 | 448.26174 | 5.7883 | 2576.9500 | 445.19998 2014-05-09 00:00:00 | 441.80900 | 459.22214 | 441.80900 | 450.62503 | 4.0939 | 1847.7400 | 451.34004 2014-05-10 00:00:00 | 450.62503 | 458.00000 | 446.09670 | 454.98804 | 5.4753 | 2455.7400 | 448.50994 2014-05-11 00:00:00 | 450.48544 | 450.48544 | 432.87805 | 441.49669 | 11.5287 | 5065.6100 | 439.38997 2014-05-12 00:00:00 | 437.12758 | 445.22171 | 432.21299 | 440.81786 | 7.1915 | 3143.9300 | 437.17003 2014-05-13 00:00:00 | 444.75990 | 444.75990 | 436.44999 | 440.77900 | 4.5067 | 1975.6800 | 438.38997 2014-05-14 00:00:00 | 440.77900 | 445.52000 | 440.77900 | 445.52000 | 0.8711 | 384.9300 | 441.87000 2014-05-15 00:00:00 | 440.89002 | 449.58704 | 440.89001 | 449.58704 | 3.0186 | 1333.6500 | 441.80999 2014-05-16 00:00:00 | 447.10000 | 453.83236 | 447.10000 | 453.83236 | 5.5901 | 2517.4900 | 450.35000 2014-05-17 00:00:00 | 450.53999 | 453.83236 | 446.20001 | 453.83236 | 0.2061 | 92.9200 | 450.77000 2014-05-18 00:00:00 | 448.25001 | 453.80005 | 445.56000 | 445.56000 | 2.5797 | 1151.5200 | 446.37000 2014-05-19 00:00:00 | . | . | . | . | . | . | . 2014-05-20 00:00:00 | 449.99500 | 498.83996 | 449.99500 | 493.42751 | 25.2755 | 11926.2300 | 471.84976 2014-05-21 00:00:00 | 493.77000 | 497.66941 | 490.84583 | 494.77454 | 4.2384 | 2092.0400 | 493.58999 2014-05-22 00:00:00 | 494.77454 | 530.00000 | 494.77454 | 530.00000 | 32.8499 | 16875.6700 | 513.72000 2014-05-23 00:00:00 | 530.00000 | 548.05423 | 515.31152 | 521.46849 | 14.8155 | 7949.0900 | 536.53987 2014-05-24 00:00:00 | 520.36050 | 529.99999 | 515.20587 | 529.99999 | 2.6176 | 1364.1300 | 521.12999 2014-05-25 00:00:00 | 529.99999 | 589.00000 | 529.99999 | 574.04983 | 15.8252 | 8890.6100 | 561.79987 2014-05-26 00:00:00 | 570.88904 | 589.10847 | 563.67667 | 583.19989 | 10.9487 | 6369.7200 | 581.77998 2014-05-27 00:00:00 | 583.20990 | 594.64098 | 538.83992 | 575.53537 | 26.9793 | 15431.3400 | 571.96997 2014-05-28 00:00:00 | 576.56534 | 589.16000 | 565.21589 | 575.83232 | 5.4451 | 3124.0200 | 573.72995 2014-05-29 00:00:00 | 576.26171 | 576.26171 | 564.90155 | 570.49180 | 1.4028 | 799.1200 | 569.67001 2014-05-30 00:00:00 | 570.49181 | 628.60534 | 566.15006 | 616.08020 | 18.1734 | 10881.4800 | 598.76010 2014-05-31 00:00:00 | 611.71290 | 629.03550 | 603.86986 | 629.03550 | 19.3668 | 12062.0300 | 622.81990 2014-06-01 00:00:00 | 627.00000 | 673.37263 | 621.79217 | 628.96746 | 33.0933 | 21314.4100 | 644.07017 2014-06-02 00:00:00 | 633.74909 | 672.63919 | 621.79217 | 660.00000 | 12.3084 | 8027.0600 | 652.15997 2014-06-03 00:00:00 | 663.29883 | 677.90898 | 652.26309 | 671.42938 | 14.6840 | 9784.4100 | 666.33009 2014-06-04 00:00:00 | 665.49670 | 665.49670 | 525.00000 | 650.47674 | 59.1631 | 37262.1400 | 629.82029 2014-06-05 00:00:00 | 650.47674 | 669.74995 | 650.44672 | 657.01000 | 15.1637 | 9940.4000 | 655.54009 2014-06-06 00:00:00 | 657.01000 | 660.00000 | 653.40266 | 653.40267 | 5.4202 | 3568.8000 | 658.43000 2014-06-07 00:00:00 | 655.30080 | 659.80000 | 636.68008 | 659.80000 | 4.5922 | 2983.9200 | 649.78002 2014-06-08 00:00:00 | 650.06533 | 659.80000 | 646.00100 | 656.43773 | 0.9015 | 590.8400 | 655.40000 2014-06-09 00:00:00 | 654.51524 | 655.40593 | 636.50109 | 643.43801 | 4.6394 | 2991.7800 | 644.86000 2014-06-10 00:00:00 | 643.43801 | 657.71523 | 643.43801 | 646.88986 | 7.1289 | 4677.8700 | 656.17999 2014-06-11 00:00:00 | 649.93241 | 649.93241 | 617.99453 | 617.99453 | 19.6039 | 12480.2400 | 636.62012 2014-06-12 00:00:00 | 630.34421 | 637.06225 | 552.00001 | 571.13506 | 77.2952 | 47146.1800 | 609.94940 2014-06-13 00:00:00 | 582.39999 | 617.30600 | 572.51819 | 589.68386 | 18.1017 | 10699.7500 | 591.09005 2014-06-14 00:00:00 | 583.86257 | 600.00000 | 542.96197 | 565.18100 | 16.6376 | 9491.7600 | 570.49993 2014-06-15 00:00:00 | 573.27782 | 595.38177 | 534.27590 | 595.38177 | 34.2104 | 19437.3300 | 568.17002 2014-06-16 00:00:00 | 589.48399 | 612.91177 | 574.17532 | 597.13700 | 10.2232 | 6121.8600 | 598.82005 2014-06-17 00:00:00 | 597.13702 | 608.98256 | 586.25000 | 608.97400 | 2.8018 | 1677.6700 | 598.79001 2014-06-18 00:00:00 | 609.20400 | 625.00000 | 603.41000 | 605.88912 | 10.0025 | 6101.7100 | 610.02004 2014-06-19 00:00:00 | 603.40000 | 627.05395 | 594.11500 | 595.93062 | 8.4061 | 5107.5200 | 607.59995 2014-06-20 00:00:00 | 595.80203 | 602.79400 | 578.50800 | 593.90308 | 5.8096 | 3433.1300 | 590.94000 2014-06-21 00:00:00 | 589.92084 | 598.50479 | 581.09300 | 590.58740 | 0.7642 | 446.8700 | 584.75001 2014-06-22 00:00:00 | 584.74800 | 602.33414 | 584.74800 | 596.23865 | 8.3438 | 4973.5100 | 596.07005 2014-06-23 00:00:00 | 590.36701 | 590.36701 | 584.42153 | 584.42153 | 2.6351 | 1553.9400 | 589.69998 2014-06-24 00:00:00 | 590.20200 | 595.22794 | 576.12935 | 586.15372 | 2.8507 | 1662.7200 | 583.26000 2014-06-25 00:00:00 | 575.00000 | 575.00001 | 557.43200 | 564.42500 | 29.2293 | 16692.5500 | 571.08996 2014-06-26 00:00:00 | 568.44301 | 583.26180 | 568.44301 | 575.93045 | 2.7735 | 1596.7800 | 575.72002 2014-06-27 00:00:00 | 585.51881 | 599.99999 | 575.35000 | 597.69266 | 21.7625 | 12711.4600 | 584.10009 2014-06-28 00:00:00 | 596.77207 | 604.38200 | 590.21281 | 590.21281 | 4.4570 | 2660.5400 | 596.93998 2014-06-29 00:00:00 | 596.05353 | 602.30200 | 589.76385 | 589.76385 | 0.6806 | 405.2400 | 595.41000 2014-06-30 00:00:00 | 587.72400 | 645.00088 | 587.72400 | 637.00000 | 18.9770 | 11843.5400 | 624.09991 2014-07-01 00:00:00 | 644.90000 | 657.83319 | 634.16400 | 640.00000 | 12.7485 | 8199.2200 | 643.14997 2014-07-02 00:00:00 | 638.00000 | 658.87046 | 638.00000 | 646.57973 | 24.8234 | 16103.4100 | 648.72013 2014-07-03 00:00:00 | 644.50278 | 655.08161 | 638.88950 | 647.52335 | 13.3205 | 8644.1800 | 648.94001 2014-07-04 00:00:00 | 647.52335 | 652.78999 | 622.59501 | 635.25253 | 2.9597 | 1889.1200 | 638.29000 2014-07-05 00:00:00 | 628.26700 | 634.60700 | 618.00000 | 628.98732 | 3.7410 | 2329.8900 | 622.80001 2014-07-06 00:00:00 | 629.50000 | 639.48798 | 629.09801 | 629.09801 | 2.2484 | 1437.4400 | 639.32999 2014-07-07 00:00:00 | 627.62401 | 638.97300 | 614.74121 | 625.98859 | 6.4663 | 4034.3600 | 623.90996 2014-07-08 00:00:00 | 620.75041 | 626.87452 | 614.74195 | 617.03703 | 1.4387 | 891.9200 | 619.95000 2014-07-09 00:00:00 | 615.35044 | 627.89636 | 615.35044 | 627.89636 | 1.6325 | 1024.3800 | 627.48001 2014-07-10 00:00:00 | 632.10834 | 632.10834 | 614.47299 | 614.47299 | 0.6427 | 399.8300 | 622.11000 2014-07-11 00:00:00 | 618.00000 | 629.45610 | 614.81343 | 629.45610 | 1.5034 | 940.1700 | 625.37001 2014-07-12 00:00:00 | 631.64564 | 639.38158 | 631.58744 | 639.38158 | 0.7247 | 458.7700 | 633.09001 2014-07-13 00:00:00 | 632.00000 | 653.49000 | 625.28785 | 626.50085 | 1.0108 | 640.4500 | 633.63000 2014-07-14 00:00:00 | 629.95001 | 632.67046 | 618.14322 | 626.23343 | 1.3444 | 836.3500 | 622.11001 2014-07-15 00:00:00 | 620.02698 | 620.02698 | 620.02698 | 620.02698 | 0.1800 | 111.6000 | 620.02698 2014-07-16 00:00:00 | 620.02697 | 626.16276 | 612.89942 | 625.22399 | 7.4072 | 4575.5100 | 617.70997 2014-07-17 00:00:00 | 625.22400 | 630.00997 | 610.34746 | 624.97989 | 0.9631 | 593.8300 | 616.61000 2014-07-18 00:00:00 | 624.55999 | 628.99999 | 615.17054 | 625.99900 | 12.2895 | 7601.8000 | 618.55999 2014-07-19 00:00:00 | 628.99999 | 630.00000 | 628.99999 | 630.00000 | 1.5592 | 981.0800 | 629.22000 2014-07-20 00:00:00 | 629.99899 | 629.99899 | 619.00000 | 619.00000 | 0.5068 | 318.2700 | 628.04000 2014-07-21 00:00:00 | 629.76875 | 629.76875 | 629.76875 | 629.76875 | 0.0006 | 0.4003 | 629.76875 2014-07-22 00:00:00 | 618.68819 | 618.68819 | 618.68818 | 618.68818 | 8.4404 | 5221.9600 | 618.68819 2014-07-23 00:00:00 | 623.98000 | 623.98000 | 610.00000 | 618.62146 | 7.4958 | 4587.1100 | 611.95995 2014-07-24 00:00:00 | 612.50000 | 623.43078 | 593.86453 | 605.63646 | 17.7232 | 10802.1300 | 609.49009 2014-07-25 00:00:00 | 600.00001 | 623.22268 | 593.80050 | 596.08217 | 8.6711 | 5275.2600 | 608.37002 2014-07-26 00:00:00 | 596.21431 | 607.95528 | 593.80100 | 600.00000 | 5.0628 | 3023.5800 | 597.22002 2014-07-27 00:00:00 | 600.00000 | 600.00000 | 600.00000 | 600.00000 | 0.1545 | 92.7000 | 600.00000 2014-07-28 00:00:00 | 593.80101 | 599.99999 | 574.57864 | 591.90124 | 4.0927 | 2408.1500 | 588.40002 2014-07-29 00:00:00 | 586.50000 | 597.66468 | 575.07110 | 583.20902 | 2.6783 | 1569.8400 | 586.13999 2014-07-30 00:00:00 | 577.44182 | 588.98043 | 566.75121 | 566.75121 | 11.6691 | 6730.6100 | 576.78998 2014-07-31 00:00:00 | 573.13807 | 591.94920 | 567.62816 | 590.16680 | 33.0472 | 18998.1800 | 574.87984 2014-08-01 00:00:00 | 590.09699 | 602.36146 | 584.77374 | 596.40000 | 3.0458 | 1807.7000 | 593.49998 2014-08-02 00:00:00 | 596.40000 | 601.18073 | 590.48670 | 590.48670 | 2.5720 | 1525.8900 | 593.26001 2014-08-03 00:00:00 | 594.80131 | 594.80136 | 578.85629 | 578.85629 | 1.7850 | 1058.2200 | 592.82998 2014-08-04 00:00:00 | 579.32951 | 596.24580 | 579.32951 | 596.24532 | 4.1103 | 2427.6300 | 590.62000 2014-08-05 00:00:00 | 584.57433 | 598.03405 | 579.00019 | 579.00019 | 9.0423 | 5380.3700 | 595.02004 2014-08-06 00:00:00 | . | . | . | . | . | . | . 2014-08-07 00:00:00 | 584.26767 | 593.00001 | 577.23864 | 580.58354 | 16.8103 | 9858.0500 | 586.43001 2014-08-08 00:00:00 | 589.74092 | 590.00000 | 583.91906 | 590.00000 | 0.4273 | 251.9300 | 589.63000 2014-08-09 00:00:00 | 583.93908 | 590.00000 | 578.13503 | 590.00000 | 7.8041 | 4552.3400 | 583.33005 2014-08-10 00:00:00 | 590.00000 | 595.35548 | 583.24163 | 583.24163 | 1.6587 | 976.3000 | 588.59000 2014-08-11 00:00:00 | 589.61366 | 595.36446 | 572.76593 | 572.76593 | 0.4779 | 280.2400 | 586.38000 2014-08-12 00:00:00 | 572.76593 | 579.99771 | 566.99001 | 579.99771 | 3.8191 | 2179.8000 | 570.75999 2014-08-13 00:00:00 | 571.70103 | 571.70103 | 531.63618 | 535.08056 | 4.3492 | 2443.4100 | 561.80999 2014-08-14 00:00:00 | 535.00001 | 553.83410 | 501.00000 | 523.75872 | 31.8285 | 16362.7000 | 514.08991 2014-08-15 00:00:00 | 525.00000 | 530.00000 | 501.00000 | 529.99999 | 23.9574 | 12475.5900 | 520.73988 2014-08-16 00:00:00 | 501.10000 | 529.85000 | 500.00000 | 503.52000 | 11.0108 | 5544.1600 | 503.52002 2014-08-17 00:00:00 | 514.00000 | 539.99462 | 500.00000 | 500.00000 | 2.6513 | 1349.4400 | 508.97001 2014-08-18 00:00:00 | 500.00001 | 505.00000 | 455.00000 | 455.00000 | 28.5494 | 13719.1500 | 480.53997 2014-08-19 00:00:00 | 479.99799 | 500.50000 | 460.30000 | 474.02001 | 77.7567 | 37096.8800 | 477.08945 2014-08-20 00:00:00 | 495.00000 | 530.00000 | 477.00000 | 530.00000 | 13.5304 | 6759.9300 | 499.61001 2014-08-21 00:00:00 | 530.00000 | 530.00000 | 500.00642 | 505.00000 | 4.6214 | 2349.0500 | 508.30001 2014-08-22 00:00:00 | 529.96506 | 529.96506 | 482.21557 | 529.95385 | 9.6205 | 5098.3900 | 529.95001 2014-08-23 00:00:00 | 529.95437 | 529.95437 | 482.27458 | 524.99999 | 0.5639 | 291.2900 | 516.57000 2014-08-24 00:00:00 | 524.87999 | 524.87999 | 524.87999 | 524.87999 | 0.7000 | 367.4200 | 524.87999 2014-08-25 00:00:00 | 500.00000 | 524.87998 | 490.10042 | 516.11742 | 26.8598 | 13340.9900 | 496.68999 2014-08-26 00:00:00 | . | . | . | . | . | . | . 2014-08-27 00:00:00 | 524.85421 | 524.85421 | 524.85358 | 524.85358 | 1.3121 | 688.6600 | 524.85390 2014-08-28 00:00:00 | 495.08275 | 495.08275 | 495.08275 | 495.08275 | 0.0238 | 11.7900 | 495.08275 2014-08-29 00:00:00 | 524.78733 | 524.87551 | 524.78733 | 524.87543 | 0.5178 | 271.7600 | 524.82000 2014-08-30 00:00:00 | 495.25973 | 524.76998 | 495.25973 | 524.26603 | 0.4584 | 228.6300 | 498.76000 2014-08-31 00:00:00 | 495.26149 | 509.98296 | 490.50000 | 509.98296 | 5.6120 | 2789.6900 | 497.09002 2014-09-01 00:00:00 | 490.01000 | 490.01000 | 490.01000 | 490.01000 | 0.0995 | 48.7700 | 490.01000 2014-09-02 00:00:00 | 524.76939 | 524.76939 | 524.76939 | 524.76939 | 0.0001 | 0.0316 | 524.76939 2014-09-03 00:00:00 | . | . | . | . | . | . | . 2014-09-04 00:00:00 | 475.00156 | 475.00651 | 475.00081 | 475.00651 | 3.4101 | 1619.7900 | 475.00291 2014-09-05 00:00:00 | . | . | . | . | . | . | . 2014-09-06 00:00:00 | 524.77000 | 524.77000 | 524.77000 | 524.77000 | 0.1769 | 92.8100 | 524.77000 2014-09-07 00:00:00 | 500.00000 | 500.00000 | 480.00001 | 480.00001 | 1.2400 | 605.2300 | 488.08000 2014-09-08 00:00:00 | 524.77000 | 524.77000 | 465.00143 | 488.76711 | 41.1407 | 19631.5000 | 477.18006 2014-09-09 00:00:00 | 465.00415 | 475.00000 | 465.00415 | 475.00000 | 0.5077 | 236.8800 | 466.53000 2014-09-10 00:00:00 | 475.00001 | 475.00001 | 475.00001 | 475.00001 | 0.0200 | 9.5000 | 475.00001 2014-09-11 00:00:00 | 475.00013 | 475.00013 | 475.00000 | 475.00000 | 1.0108 | 480.1200 | 475.00000 2014-09-12 00:00:00 | . | . | . | . | . | . | . 2014-09-13 00:00:00 | 474.76999 | 474.77000 | 474.76999 | 474.77000 | 0.1492 | 70.8200 | 474.77000 2014-09-14 00:00:00 | 490.00000 | 490.00000 | 490.00000 | 490.00000 | 0.2120 | 103.8900 | 490.00000 2014-09-15 00:00:00 | 475.00001 | 475.00001 | 465.00781 | 465.00781 | 3.0792 | 1442.6500 | 468.50999 2014-09-16 00:00:00 | 499.98933 | 527.99987 | 465.00000 | 465.00001 | 2.7632 | 1325.2400 | 479.60002 2014-09-17 00:00:00 | 465.00001 | 465.00001 | 445.00001 | 445.00001 | 5.1400 | 2361.6600 | 459.47000 2014-09-18 00:00:00 | 455.99999 | 503.18147 | 400.00000 | 503.18147 | 18.1221 | 7668.5500 | 423.16009 2014-09-19 00:00:00 | 400.00000 | 400.00000 | 375.93621 | 375.93621 | 1.5000 | 596.6800 | 397.78000 2014-09-20 00:00:00 | 466.66600 | 466.66600 | 385.00001 | 385.00001 | 0.1559 | 62.2100 | 399.00000 2014-09-21 00:00:00 | 450.00000 | 450.00000 | 385.01001 | 385.01001 | 1.2000 | 483.5000 | 402.92000 2014-09-22 00:00:00 | 424.99784 | 425.00000 | 295.00000 | 404.82901 | 24.1772 | 8288.4200 | 342.81980 2014-09-23 00:00:00 | 425.00000 | 452.99999 | 420.01001 | 420.01001 | 7.7028 | 3357.9400 | 435.94005 2014-09-24 00:00:00 | 420.02001 | 449.18000 | 412.33637 | 433.15178 | 3.2870 | 1380.5500 | 419.99998 2014-09-25 00:00:00 | 413.00001 | 415.00000 | 397.00000 | 397.00000 | 4.5111 | 1856.8100 | 411.61001 2014-09-26 00:00:00 | . | . | . | . | . | . | . 2014-09-27 00:00:00 | . | . | . | . | . | . | . 2014-09-28 00:00:00 | 446.02134 | 449.99795 | 387.62584 | 390.00000 | 10.7793 | 4543.2400 | 421.47998 2014-09-29 00:00:00 | 393.99982 | 393.99982 | 370.00545 | 370.94491 | 0.7156 | 277.8500 | 388.29999 2014-09-30 00:00:00 | 370.11670 | 393.21657 | 370.11670 | 380.02001 | 6.6792 | 2591.8000 | 388.03999 2014-10-01 00:00:00 | 390.00000 | 390.00000 | 390.00000 | 390.00000 | 2.0000 | 780.0000 | 390.00000 2014-10-02 00:00:00 | 380.05005 | 380.05005 | 370.10001 | 370.11002 | 0.2750 | 102.4600 | 372.59000 2014-10-03 00:00:00 | 389.51342 | 389.97999 | 355.00000 | 355.00000 | 20.2701 | 7557.1000 | 372.82001 2014-10-04 00:00:00 | 359.97997 | 369.62890 | 322.11186 | 322.11186 | 38.1093 | 12816.9000 | 336.31992 2014-10-05 00:00:00 | 315.15148 | 330.00000 | 273.32564 | 330.00000 | 18.7213 | 5862.3800 | 313.14008 2014-10-06 00:00:00 | 320.00001 | 349.84513 | 300.00000 | 349.84513 | 53.4058 | 16835.6000 | 315.23928 2014-10-07 00:00:00 | 315.06119 | 341.70602 | 315.06119 | 341.70602 | 0.4210 | 141.4800 | 336.05000 2014-10-08 00:00:00 | 348.95949 | 370.00000 | 348.95949 | 370.00000 | 9.8996 | 3484.9600 | 352.02999 2014-10-09 00:00:00 | 335.46848 | 399.99600 | 335.16179 | 370.19002 | 28.1153 | 10348.0900 | 368.05964 2014-10-10 00:00:00 | 366.99999 | 378.98999 | 355.59170 | 355.59170 | 7.7778 | 2867.6600 | 368.69995 2014-10-11 00:00:00 | 378.82957 | 378.99999 | 357.17516 | 357.17874 | 0.4618 | 169.7500 | 367.62000 2014-10-12 00:00:00 | 359.53202 | 379.97000 | 352.83413 | 379.97000 | 16.6455 | 6280.5200 | 377.30980 2014-10-13 00:00:00 | 370.10392 | 400.00000 | 370.10021 | 400.00000 | 20.8328 | 8148.9500 | 391.16015 2014-10-14 00:00:00 | 400.00000 | 418.98998 | 395.27823 | 411.25545 | 29.7295 | 12144.5000 | 408.49996 2014-10-15 00:00:00 | 395.04332 | 400.30913 | 385.47712 | 400.30913 | 11.2284 | 4432.2000 | 394.72996 2014-10-16 00:00:00 | 398.38752 | 398.38752 | 374.61003 | 389.14365 | 16.0841 | 6149.6000 | 382.34017 2014-10-17 00:00:00 | 385.85760 | 385.85760 | 376.73067 | 381.01050 | 0.0521 | 19.9400 | 382.36000 2014-10-18 00:00:00 | 371.00373 | 395.79193 | 371.00373 | 395.79193 | 0.9598 | 367.5500 | 382.96000 2014-10-19 00:00:00 | . | . | . | . | . | . | . 2014-10-20 00:00:00 | 391.24176 | 391.24176 | 391.24176 | 391.24176 | 0.0500 | 19.5600 | 391.24176 2014-10-21 00:00:00 | 390.57523 | 391.58111 | 371.00001 | 391.58111 | 10.2353 | 3882.1600 | 379.28987 2014-10-22 00:00:00 | 391.58111 | 393.49234 | 371.37843 | 388.70532 | 2.3482 | 916.6200 | 390.34999 2014-10-23 00:00:00 | 374.00000 | 374.00000 | 365.00000 | 368.63955 | 11.9527 | 4403.6100 | 368.42009 2014-10-24 00:00:00 | 368.36564 | 373.69072 | 355.00000 | 373.34819 | 7.6027 | 2790.6400 | 367.06006 2014-10-25 00:00:00 | 363.00001 | 363.00001 | 355.00000 | 359.51172 | 7.8131 | 2795.3000 | 357.77007 2014-10-26 00:00:00 | 360.00000 | 384.71905 | 360.00000 | 362.50000 | 6.1210 | 2229.5700 | 364.25002 2014-10-27 00:00:00 | 368.15412 | 368.15412 | 364.30000 | 364.30000 | 0.0433 | 15.7700 | 364.60000 2014-10-28 00:00:00 | 352.01024 | 365.12521 | 352.01024 | 365.12521 | 0.5898 | 211.7500 | 359.04000 2014-10-29 00:00:00 | 350.00001 | 350.00001 | 335.00987 | 335.06565 | 8.8732 | 3050.0000 | 343.73008 2014-10-30 00:00:00 | 335.00167 | 350.00000 | 335.00000 | 346.02084 | 7.5603 | 2554.4100 | 337.87001 2014-10-31 00:00:00 | 344.29000 | 347.95000 | 344.29000 | 347.95000 | 0.0356 | 12.3300 | 346.51000 2014-11-01 00:00:00 | 340.09209 | 340.15346 | 320.00001 | 320.00001 | 5.6637 | 1856.3200 | 327.76006 2014-11-02 00:00:00 | 320.00001 | 325.18843 | 320.00001 | 323.93959 | 0.1154 | 37.3800 | 323.90000 2014-11-03 00:00:00 | 325.18843 | 325.18843 | 324.99998 | 325.00000 | 4.9686 | 1614.8000 | 324.99998 2014-11-04 00:00:00 | 325.00000 | 330.00000 | 325.00000 | 325.00000 | 16.8686 | 5504.3800 | 326.30993 2014-11-05 00:00:00 | 329.99670 | 348.20467 | 328.20467 | 328.20467 | 9.7300 | 3229.9800 | 331.96000 2014-11-06 00:00:00 | 349.17490 | 349.17490 | 348.00000 | 348.00000 | 0.0401 | 13.9800 | 348.79000 2014-11-07 00:00:00 | 333.00000 | 348.00000 | 333.00000 | 347.07869 | 6.6029 | 2225.9200 | 337.11006 2014-11-08 00:00:00 | 341.08607 | 349.99681 | 330.16235 | 349.99681 | 4.8100 | 1655.5100 | 344.18000 2014-11-09 00:00:00 | 347.67065 | 350.00000 | 338.66092 | 350.00000 | 19.3563 | 6726.4900 | 347.50979 2014-11-10 00:00:00 | 350.04915 | 370.00000 | 350.04915 | 355.00000 | 3.5688 | 1260.8000 | 353.27999 2014-11-11 00:00:00 | 367.00000 | 372.63182 | 360.51753 | 371.69669 | 5.4226 | 1991.3800 | 367.24004 2014-11-12 00:00:00 | 383.33812 | 430.35988 | 379.99000 | 423.48202 | 219.4601 | 88844.0400 | 404.83005 2014-11-13 00:00:00 | 423.28208 | 450.00000 | 380.00000 | 415.00001 | 65.8843 | 27127.8900 | 411.75068 2014-11-14 00:00:00 | 415.00000 | 417.77095 | 395.00000 | 395.00000 | 23.1634 | 9488.2100 | 409.62019 2014-11-15 00:00:00 | 385.78423 | 385.78423 | 378.97188 | 379.99000 | 10.6787 | 4048.0700 | 379.07996 2014-11-16 00:00:00 | 394.99999 | 394.99999 | 379.55697 | 380.00000 | 1.5602 | 593.3100 | 380.29000 2014-11-17 00:00:00 | 394.99900 | 414.26253 | 376.00260 | 400.00000 | 25.2709 | 10229.1700 | 404.78006 2014-11-18 00:00:00 | 390.00000 | 395.00000 | 370.39134 | 375.02445 | 13.2277 | 5142.2800 | 388.74992 2014-11-19 00:00:00 | 392.95752 | 392.95752 | 375.33574 | 389.99799 | 0.9256 | 359.2700 | 388.13999 2014-11-20 00:00:00 | 389.99797 | 389.99797 | 354.32911 | 354.38194 | 67.0687 | 24559.8900 | 366.18977 2014-11-21 00:00:00 | 350.40522 | 360.00000 | 342.65995 | 360.00000 | 1.6420 | 587.0600 | 357.53001 2014-11-22 00:00:00 | 360.00000 | 369.99999 | 360.00000 | 369.99999 | 4.0500 | 1459.4600 | 360.36000 2014-11-23 00:00:00 | 360.00000 | 370.00000 | 360.00000 | 370.00000 | 4.7640 | 1747.9000 | 366.90005 2014-11-24 00:00:00 | 370.00000 | 385.00001 | 370.00000 | 372.00001 | 11.2407 | 4219.6600 | 375.39002 2014-11-25 00:00:00 | 389.99000 | 390.00000 | 376.00000 | 376.00000 | 10.1325 | 3932.9200 | 388.15006 2014-11-26 00:00:00 | 372.00000 | 389.94381 | 366.42120 | 372.87268 | 19.2376 | 7396.4800 | 384.47988 2014-11-27 00:00:00 | 385.68775 | 385.68775 | 365.01441 | 376.90071 | 2.3819 | 895.2500 | 375.86001 2014-11-28 00:00:00 | 380.00000 | 387.00000 | 360.52323 | 387.00000 | 23.2733 | 8810.1100 | 378.55020 2014-11-29 00:00:00 | 386.99900 | 387.00000 | 379.08519 | 379.08519 | 4.1989 | 1617.1200 | 385.12999 2014-11-30 00:00:00 | 386.31957 | 386.31957 | 386.31957 | 386.31957 | 0.0016 | 0.6201 | 386.31957 2014-12-01 00:00:00 | 385.35387 | 386.74400 | 370.13181 | 374.02594 | 4.1762 | 1562.3300 | 374.09996 2014-12-02 00:00:00 | 380.00000 | 386.15427 | 372.90994 | 375.09710 | 4.6682 | 1761.4800 | 377.33998 2014-12-03 00:00:00 | 375.29089 | 384.88368 | 371.45606 | 380.00000 | 22.6287 | 8517.8900 | 376.41992 2014-12-04 00:00:00 | 380.00000 | 380.00000 | 364.71891 | 379.74829 | 3.7630 | 1394.6100 | 370.61003 2014-12-05 00:00:00 | 379.74826 | 380.00000 | 375.18588 | 375.18589 | 4.6828 | 1768.2800 | 377.61003 2014-12-06 00:00:00 | 375.18588 | 394.59000 | 367.00002 | 374.00000 | 34.1685 | 13120.0000 | 383.97986 2014-12-07 00:00:00 | 374.00000 | 389.97692 | 370.43133 | 373.07000 | 0.3818 | 142.5500 | 373.36000 2014-12-08 00:00:00 | 374.56000 | 376.05999 | 360.29399 | 375.99888 | 4.5885 | 1699.3000 | 370.33998 2014-12-09 00:00:00 | 362.58000 | 375.91714 | 342.46027 | 345.48514 | 6.5801 | 2310.0000 | 351.06000 2014-12-10 00:00:00 | 346.87000 | 357.50000 | 345.55613 | 345.55613 | 0.1607 | 56.7700 | 353.24000 2014-12-11 00:00:00 | 345.49754 | 372.12219 | 342.50162 | 372.12219 | 0.7364 | 261.5700 | 355.20999 2014-12-12 00:00:00 | 359.99999 | 360.00000 | 346.77149 | 360.00000 | 0.9118 | 326.8200 | 358.45000 2014-12-13 00:00:00 | 359.99921 | 359.99921 | 350.00000 | 352.00000 | 33.1542 | 11610.6000 | 350.20039 2014-12-14 00:00:00 | 351.39000 | 358.97728 | 350.00000 | 350.00000 | 0.6043 | 213.1400 | 352.72001 2014-12-15 00:00:00 | 350.00002 | 358.98149 | 342.03580 | 342.03580 | 22.7822 | 7914.1000 | 347.38015 2014-12-16 00:00:00 | 358.91536 | 358.91536 | 330.09000 | 330.09000 | 4.4456 | 1519.8100 | 341.86994 2014-12-17 00:00:00 | 330.01751 | 355.32632 | 315.02003 | 329.99159 | 30.1063 | 9766.4600 | 324.39965 2014-12-18 00:00:00 | 332.16906 | 365.00000 | 310.00000 | 311.00761 | 25.9580 | 8871.4000 | 341.75985 2014-12-19 00:00:00 | 320.00000 | 368.11872 | 310.03348 | 349.98430 | 2.9655 | 994.2900 | 335.28996 2014-12-20 00:00:00 | 348.99232 | 348.99232 | 330.99999 | 330.99999 | 3.5383 | 1204.8400 | 340.50998 2014-12-21 00:00:00 | 330.99995 | 334.64022 | 319.67298 | 325.01000 | 38.7021 | 12760.8800 | 329.72025 2014-12-22 00:00:00 | 325.26494 | 327.06197 | 325.26494 | 327.06197 | 0.5807 | 189.0600 | 325.59000 2014-12-23 00:00:00 | 342.07621 | 342.07621 | 329.91612 | 338.74738 | 0.5716 | 191.8300 | 335.58000 2014-12-24 00:00:00 | 338.55338 | 338.55338 | 320.38037 | 320.38037 | 4.1077 | 1354.4300 | 329.72997 2014-12-25 00:00:00 | . | . | . | . | . | . | . 2014-12-26 00:00:00 | 320.47921 | 320.47921 | 320.47921 | 320.47921 | 0.0100 | 3.2000 | 320.47921 2014-12-27 00:00:00 | 320.04136 | 320.04136 | 313.37433 | 319.00000 | 3.7789 | 1203.8300 | 318.56999 2014-12-28 00:00:00 | 319.00000 | 320.04136 | 313.01017 | 313.01017 | 1.8700 | 596.5300 | 319.00000 2014-12-29 00:00:00 | 321.00000 | 325.00000 | 313.99999 | 314.76001 | 29.9679 | 9563.6500 | 319.12980 2014-12-30 00:00:00 | 338.95292 | 338.95292 | 313.00000 | 313.00000 | 4.5536 | 1428.5900 | 313.73005 2014-12-31 00:00:00 | 319.13460 | 319.13780 | 315.46334 | 319.13780 | 9.6052 | 3065.0100 | 319.09985