# Last edited on DATE TIME by USER # Exchange KRAK (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice # From https://bitcoincharts.com/charts/krakenUSD#rg60zczsg2015-01-01zeg2015-12-31ztgSzm1g10zm2g25zv # Last edited on 2019-10-27 14:50:42 by jstolfi # KRAK USD # Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price 2014-12-31 00:00:00 | 319.13460 | 319.13780 | 315.46334 | 319.13780 | 9.6052 | 3065.0100 | 319.09985 2015-01-01 00:00:00 | 314.02868 | 324.99787 | 314.02868 | 324.99703 | 0.4350 | 138.8000 | 319.06999 2015-01-02 00:00:00 | 313.17849 | 320.00000 | 313.17849 | 315.30403 | 8.9152 | 2826.3900 | 317.02987 2015-01-03 00:00:00 | 315.30010 | 319.93380 | 281.50556 | 281.50556 | 55.7013 | 16731.5800 | 300.38025 2015-01-04 00:00:00 | 287.53380 | 297.47622 | 265.86907 | 265.86907 | 22.2723 | 6325.5500 | 284.01018 2015-01-05 00:00:00 | 269.25518 | 280.00000 | 252.31554 | 274.47008 | 67.2592 | 18262.2000 | 271.51980 2015-01-06 00:00:00 | 260.00001 | 293.66025 | 260.00001 | 281.15113 | 3.1411 | 864.4700 | 275.21001 2015-01-07 00:00:00 | 269.00001 | 299.99973 | 269.00001 | 299.99973 | 7.7075 | 2268.1500 | 294.27993 2015-01-08 00:00:00 | 290.00001 | 290.00001 | 283.52532 | 283.52532 | 8.3364 | 2416.8900 | 289.91990 2015-01-09 00:00:00 | 290.00000 | 299.98516 | 282.99689 | 299.98516 | 8.3710 | 2474.2100 | 295.57003 2015-01-10 00:00:00 | 288.00000 | 296.00000 | 274.72750 | 277.78000 | 49.0116 | 13817.8600 | 281.93028 2015-01-11 00:00:00 | 269.13069 | 269.15244 | 265.00000 | 265.00000 | 6.8808 | 1829.1200 | 265.83002 2015-01-12 00:00:00 | 267.00000 | 292.00000 | 263.02003 | 265.05737 | 53.9106 | 15094.9600 | 280.00011 2015-01-13 00:00:00 | 268.00000 | 268.00000 | 215.09010 | 216.00001 | 200.7095 | 46560.5200 | 231.97960 2015-01-14 00:00:00 | 218.01000 | 230.99190 | 175.00000 | 175.00000 | 221.6687 | 45326.4900 | 204.47856 2015-01-15 00:00:00 | 175.00000 | 236.46589 | 175.00000 | 218.99940 | 116.5706 | 24252.5400 | 208.05031 2015-01-16 00:00:00 | 209.03003 | 219.00000 | 195.20001 | 213.36243 | 44.7119 | 9315.7500 | 208.35042 2015-01-17 00:00:00 | 198.00000 | 202.17250 | 196.00000 | 200.00000 | 9.2162 | 1839.8200 | 199.62982 2015-01-18 00:00:00 | 200.00000 | 220.00000 | 199.49585 | 219.97540 | 31.1161 | 6616.8300 | 212.64944 2015-01-19 00:00:00 | 206.13015 | 213.00000 | 206.00000 | 211.01000 | 7.5395 | 1569.9400 | 208.22998 2015-01-20 00:00:00 | 211.00000 | 219.84384 | 208.39500 | 219.81882 | 5.2158 | 1142.4600 | 219.03990 2015-01-21 00:00:00 | 206.10107 | 225.90836 | 206.10106 | 224.48500 | 47.3515 | 10254.9300 | 216.57033 2015-01-22 00:00:00 | 225.01001 | 241.01995 | 225.01001 | 228.02561 | 26.4710 | 6322.0700 | 238.83011 2015-01-23 00:00:00 | 228.34320 | 231.23647 | 222.67610 | 228.04286 | 10.1778 | 2322.8800 | 228.22990 2015-01-24 00:00:00 | 228.02262 | 251.36381 | 228.02262 | 248.32250 | 114.1759 | 27791.8700 | 243.41276 2015-01-25 00:00:00 | 250.84099 | 257.06000 | 241.28478 | 257.06000 | 41.2370 | 10173.5500 | 246.70949 2015-01-26 00:00:00 | 258.00000 | 307.04500 | 250.03923 | 270.00000 | 86.6635 | 24391.5400 | 281.45108 2015-01-27 00:00:00 | 248.07348 | 269.10297 | 205.00002 | 250.84686 | 59.4413 | 13901.5600 | 233.87033 2015-01-28 00:00:00 | 248.39845 | 279.99998 | 225.01593 | 247.99527 | 66.6050 | 18159.2800 | 272.64123 2015-01-29 00:00:00 | 245.00000 | 245.00000 | 222.27741 | 231.82976 | 36.1896 | 8473.4300 | 234.13994 2015-01-30 00:00:00 | 235.01000 | 239.36069 | 220.00103 | 220.00103 | 55.1858 | 12542.5800 | 227.27899 2015-01-31 00:00:00 | 229.98215 | 239.98083 | 216.68998 | 216.68998 | 13.3857 | 3082.9900 | 230.31975 2015-02-01 00:00:00 | 216.14762 | 239.98261 | 210.00635 | 239.98261 | 5.1048 | 1130.0600 | 221.37011 2015-02-02 00:00:00 | 239.96153 | 239.96153 | 223.93990 | 228.00000 | 5.2340 | 1195.9800 | 228.50009 2015-02-03 00:00:00 | 240.00000 | 246.93235 | 231.95995 | 235.45066 | 18.4687 | 4434.3400 | 240.09990 2015-02-04 00:00:00 | 228.00000 | 228.89529 | 221.85024 | 228.89529 | 15.1708 | 3407.9700 | 224.64005 2015-02-05 00:00:00 | 222.00000 | 222.53259 | 215.25000 | 217.00000 | 17.3363 | 3788.3200 | 218.51971 2015-02-06 00:00:00 | 217.00000 | 225.00000 | 215.00000 | 221.91560 | 12.3963 | 2695.8200 | 217.46979 2015-02-07 00:00:00 | 218.44062 | 231.57664 | 218.44062 | 229.65995 | 1.8088 | 398.4700 | 220.29999 2015-02-08 00:00:00 | 229.00000 | 229.23140 | 218.80695 | 229.23140 | 14.2509 | 3173.5300 | 222.69006 2015-02-09 00:00:00 | 218.44851 | 228.95643 | 215.00000 | 221.20000 | 16.7589 | 3664.6700 | 218.66992 2015-02-10 00:00:00 | 219.01000 | 221.91500 | 215.00001 | 215.01000 | 3.2900 | 708.3000 | 215.29000 2015-02-11 00:00:00 | 215.01015 | 215.01015 | 205.00000 | 207.20000 | 5.6283 | 1197.3000 | 212.72995 2015-02-12 00:00:00 | 219.30000 | 223.99999 | 219.30000 | 223.99999 | 2.5190 | 563.1300 | 223.54999 2015-02-13 00:00:00 | 223.99999 | 240.00000 | 207.00000 | 232.80282 | 58.7942 | 13679.1300 | 232.66107 2015-02-14 00:00:00 | 233.00000 | 250.00000 | 228.00000 | 250.00000 | 44.0098 | 10620.8900 | 241.32997 2015-02-15 00:00:00 | 234.70965 | 264.79663 | 228.00000 | 235.27280 | 48.6692 | 11735.6000 | 241.12984 2015-02-16 00:00:00 | 230.90000 | 250.65756 | 227.66740 | 250.65756 | 27.0510 | 6433.8200 | 237.84012 2015-02-17 00:00:00 | 232.41754 | 249.98294 | 230.29618 | 249.98294 | 7.4159 | 1734.6600 | 233.90987 2015-02-18 00:00:00 | 239.04557 | 239.76000 | 230.30013 | 236.00001 | 14.9419 | 3520.7700 | 235.63012 2015-02-19 00:00:00 | 237.90000 | 244.05500 | 237.90000 | 240.10000 | 6.1736 | 1485.3100 | 240.59009 2015-02-20 00:00:00 | 242.11099 | 248.50000 | 240.09028 | 240.09028 | 40.4265 | 9878.9900 | 244.36941 2015-02-21 00:00:00 | 240.12031 | 240.12031 | 240.12031 | 240.12031 | 0.0377 | 9.0600 | 240.12031 2015-02-22 00:00:00 | 247.43614 | 247.43614 | 235.00000 | 235.00000 | 21.3965 | 5113.3200 | 238.97968 2015-02-23 00:00:00 | 235.11000 | 239.90000 | 234.08001 | 236.12010 | 28.0493 | 6600.2700 | 235.30991 2015-02-24 00:00:00 | 237.96427 | 238.00000 | 237.94427 | 238.00000 | 0.8800 | 209.4000 | 237.96000 2015-02-25 00:00:00 | 240.18300 | 240.18300 | 237.01552 | 237.01552 | 6.4785 | 1538.0700 | 237.40996 2015-02-26 00:00:00 | 237.05652 | 239.63507 | 235.00000 | 239.63507 | 22.7135 | 5368.5700 | 236.36034 2015-02-27 00:00:00 | 239.60403 | 259.41692 | 237.99750 | 247.05224 | 122.7695 | 30551.1700 | 248.84977 2015-02-28 00:00:00 | 247.05039 | 255.74888 | 244.00001 | 250.11000 | 45.0255 | 11261.2800 | 250.10918 2015-03-01 00:00:00 | 250.11000 | 261.49780 | 240.00576 | 249.89344 | 22.8867 | 5749.5800 | 251.21970 2015-03-02 00:00:00 | 254.90181 | 279.99798 | 250.06853 | 271.36702 | 53.6837 | 14561.2000 | 271.24073 2015-03-03 00:00:00 | 278.00000 | 280.09470 | 264.68794 | 276.45248 | 24.9288 | 6845.9400 | 274.61989 2015-03-04 00:00:00 | 276.52394 | 285.73048 | 267.32000 | 274.79073 | 38.2259 | 10425.3400 | 272.72943 2015-03-05 00:00:00 | 272.32736 | 278.60804 | 265.17001 | 272.19753 | 14.7344 | 3999.3500 | 271.43024 2015-03-06 00:00:00 | 269.65122 | 275.46190 | 260.00005 | 260.00005 | 10.6892 | 2894.7400 | 270.80997 2015-03-07 00:00:00 | 270.00000 | 270.00000 | 269.89856 | 269.93423 | 0.1874 | 50.5900 | 269.99000 2015-03-08 00:00:00 | 279.98011 | 279.99575 | 270.07622 | 270.07622 | 3.7580 | 1051.7800 | 279.87997 2015-03-09 00:00:00 | 270.12774 | 297.50744 | 270.12774 | 296.99983 | 18.7782 | 5369.6300 | 285.94988 2015-03-10 00:00:00 | 287.20910 | 299.99900 | 287.20910 | 291.00000 | 29.2699 | 8547.4000 | 292.01999 2015-03-11 00:00:00 | 291.00000 | 299.93926 | 289.00000 | 295.69750 | 36.9679 | 10865.9600 | 293.92973 2015-03-12 00:00:00 | 296.93748 | 296.93748 | 289.36710 | 290.27606 | 8.1778 | 2385.2300 | 291.66994 2015-03-13 00:00:00 | 290.03538 | 293.00000 | 272.00000 | 286.99089 | 78.4611 | 22210.0200 | 283.07032 2015-03-14 00:00:00 | 277.53005 | 288.62895 | 272.63893 | 282.32767 | 54.2448 | 15312.1700 | 282.27900 2015-03-15 00:00:00 | 287.25000 | 288.00000 | 281.51071 | 288.00000 | 0.1455 | 41.7200 | 286.81000 2015-03-16 00:00:00 | 288.00000 | 294.44402 | 287.99999 | 294.44197 | 32.9859 | 9577.4400 | 290.34953 2015-03-17 00:00:00 | 293.99543 | 294.96033 | 284.00000 | 288.19920 | 17.9130 | 5141.2000 | 287.01018 2015-03-18 00:00:00 | 283.37061 | 283.37065 | 250.00002 | 257.47999 | 37.6626 | 9971.2000 | 264.75038 2015-03-19 00:00:00 | 253.44920 | 280.86996 | 253.44920 | 255.00001 | 6.2632 | 1616.7200 | 258.13008 2015-03-20 00:00:00 | 270.00000 | 272.48632 | 256.03388 | 272.48632 | 1.2143 | 321.5700 | 264.81002 2015-03-21 00:00:00 | 261.67457 | 261.67457 | 259.68252 | 259.68252 | 0.1197 | 31.2500 | 261.03000 2015-03-22 00:00:00 | 258.05980 | 271.34000 | 258.05980 | 271.34000 | 18.1790 | 4857.4400 | 267.19994 2015-03-23 00:00:00 | 271.99899 | 271.99901 | 263.00001 | 266.57785 | 9.0833 | 2419.6200 | 266.38011 2015-03-24 00:00:00 | 263.71189 | 263.73404 | 245.00001 | 247.00000 | 28.8238 | 7415.5000 | 257.27042 2015-03-25 00:00:00 | 247.04008 | 250.99964 | 237.68500 | 250.97809 | 9.8719 | 2421.5700 | 245.30008 2015-03-26 00:00:00 | 250.50000 | 268.99998 | 250.04807 | 251.89850 | 14.1167 | 3633.6400 | 257.39982 2015-03-27 00:00:00 | 248.57992 | 252.00000 | 242.87629 | 252.00000 | 0.6849 | 169.9300 | 248.12001 2015-03-28 00:00:00 | 247.80743 | 255.69955 | 247.80743 | 252.50000 | 2.1235 | 534.4000 | 251.66003 2015-03-29 00:00:00 | 250.99973 | 250.99973 | 240.43751 | 243.58836 | 4.3817 | 1063.9200 | 242.81003 2015-03-30 00:00:00 | 246.02468 | 268.99959 | 240.18791 | 268.99959 | 4.6479 | 1151.2000 | 247.67996 2015-03-31 00:00:00 | 249.93732 | 259.99004 | 244.42198 | 244.42198 | 1.0260 | 251.1900 | 244.81998 2015-04-01 00:00:00 | 248.79996 | 249.24224 | 241.05751 | 242.97551 | 17.8127 | 4364.6600 | 245.03020 2015-04-02 00:00:00 | 247.59000 | 255.93000 | 240.00000 | 253.00000 | 19.6477 | 4918.4000 | 250.32982 2015-04-03 00:00:00 | 251.19687 | 256.00000 | 249.37241 | 252.89904 | 3.1143 | 792.3600 | 254.43005 2015-04-04 00:00:00 | 255.00000 | 255.00000 | 249.52004 | 249.55506 | 9.1607 | 2293.2100 | 250.33003 2015-04-05 00:00:00 | 253.75267 | 259.99476 | 253.75267 | 259.99476 | 1.4511 | 369.9800 | 254.96001 2015-04-06 00:00:00 | 261.00000 | 262.42450 | 253.01101 | 254.41999 | 12.0294 | 3082.1700 | 256.21997 2015-04-07 00:00:00 | 253.05602 | 256.87938 | 246.51001 | 248.84735 | 25.8112 | 6563.5400 | 254.29012 2015-04-08 00:00:00 | 248.84735 | 258.23933 | 244.38750 | 249.45692 | 13.7482 | 3395.9300 | 247.00990 2015-04-09 00:00:00 | 245.50000 | 249.44738 | 239.96250 | 249.26784 | 7.5512 | 1834.8000 | 242.98004 2015-04-10 00:00:00 | 241.00000 | 245.85000 | 232.84648 | 242.49256 | 37.7574 | 9104.0400 | 241.11959 2015-04-11 00:00:00 | 242.49240 | 242.49240 | 230.75821 | 232.58320 | 23.5239 | 5563.4000 | 236.50038 2015-04-12 00:00:00 | 234.04946 | 239.99999 | 234.04946 | 239.99978 | 18.9431 | 4515.2900 | 238.36025 2015-04-13 00:00:00 | 239.99972 | 239.99999 | 223.54200 | 227.93527 | 21.3214 | 4907.5400 | 230.17013 2015-04-14 00:00:00 | 227.93527 | 231.84673 | 216.50029 | 221.97962 | 41.2668 | 9304.8200 | 225.47942 2015-04-15 00:00:00 | 221.88900 | 224.00001 | 219.66098 | 220.10885 | 12.4789 | 2765.3300 | 221.59994 2015-04-16 00:00:00 | 227.85518 | 234.70359 | 223.36631 | 233.59987 | 9.1123 | 2068.4100 | 226.99009 2015-04-17 00:00:00 | 229.00000 | 230.52451 | 223.00591 | 223.00599 | 2.3119 | 529.3900 | 228.98002 2015-04-18 00:00:00 | 227.49000 | 227.49000 | 222.00072 | 222.02479 | 4.9067 | 1093.1600 | 222.78993 2015-04-19 00:00:00 | 222.87381 | 228.99999 | 222.87381 | 226.78856 | 10.2807 | 2327.7500 | 226.42003 2015-04-20 00:00:00 | 226.43521 | 227.99985 | 223.26212 | 224.38750 | 40.2326 | 9079.3200 | 225.67047 2015-04-21 00:00:00 | 224.32299 | 235.23058 | 224.04750 | 234.55422 | 92.6105 | 21141.1500 | 228.28021 2015-04-22 00:00:00 | 234.64001 | 238.89186 | 232.09250 | 233.27000 | 40.6518 | 9571.8900 | 235.46031 2015-04-23 00:00:00 | 234.13515 | 235.68750 | 231.00000 | 235.20829 | 23.6153 | 5512.2700 | 233.41952 2015-04-24 00:00:00 | 235.88000 | 237.58149 | 229.31001 | 230.96250 | 46.5092 | 10791.0500 | 232.01983 2015-04-25 00:00:00 | 232.14202 | 232.14202 | 226.03480 | 227.49000 | 5.7989 | 1318.3900 | 227.34997 2015-04-26 00:00:00 | 226.00000 | 226.00000 | 216.34205 | 220.14750 | 35.0067 | 7720.0200 | 220.52948 2015-04-27 00:00:00 | 223.62645 | 238.55826 | 217.33855 | 228.26001 | 28.2611 | 6391.8200 | 226.17014 2015-04-28 00:00:00 | 228.00000 | 233.25156 | 224.00000 | 229.94526 | 43.4290 | 9817.9900 | 226.06981 2015-04-29 00:00:00 | 228.30986 | 232.00202 | 224.00000 | 226.00000 | 23.9456 | 5417.2100 | 226.22954 2015-04-30 00:00:00 | 226.00900 | 239.65400 | 225.68502 | 237.30750 | 49.8130 | 11606.4600 | 233.00064 2015-05-01 00:00:00 | 235.51481 | 238.97102 | 231.21000 | 231.26250 | 40.4176 | 9439.1200 | 233.53959 2015-05-02 00:00:00 | 233.78890 | 239.08980 | 231.38622 | 234.14507 | 21.2085 | 4967.0300 | 234.19986 2015-05-03 00:00:00 | 237.02975 | 242.50250 | 236.17800 | 240.36019 | 24.9545 | 5982.6000 | 239.74047 2015-05-04 00:00:00 | 239.72914 | 242.10500 | 236.18800 | 236.91500 | 13.0017 | 3111.1700 | 239.29009 2015-05-05 00:00:00 | 239.01726 | 239.11100 | 231.42250 | 235.59250 | 13.8033 | 3231.6400 | 234.12020 2015-05-06 00:00:00 | 234.87595 | 239.34991 | 227.00100 | 227.35500 | 50.7464 | 11720.8500 | 230.96920 2015-05-07 00:00:00 | 228.14000 | 242.44468 | 227.00000 | 236.57249 | 26.4249 | 6126.5900 | 231.84941 2015-05-08 00:00:00 | 237.48492 | 243.00000 | 234.80100 | 240.51051 | 13.6307 | 3257.3300 | 238.97004 2015-05-09 00:00:00 | 242.99792 | 243.00000 | 234.13100 | 241.74408 | 14.4401 | 3478.3300 | 240.88001 2015-05-10 00:00:00 | 240.00101 | 242.62143 | 236.13000 | 239.24004 | 8.4516 | 2014.1800 | 238.32006 2015-05-11 00:00:00 | 239.74405 | 243.14501 | 238.80250 | 241.85502 | 35.8050 | 8679.8100 | 242.41925 2015-05-12 00:00:00 | 240.19260 | 242.98998 | 237.55100 | 241.22251 | 33.5842 | 8090.4600 | 240.90059 2015-05-13 00:00:00 | 240.49885 | 244.00000 | 235.08017 | 235.09016 | 62.4291 | 15080.3700 | 241.55978 2015-05-14 00:00:00 | 235.55015 | 237.99000 | 235.00000 | 236.47000 | 7.2780 | 1716.1600 | 235.79994 2015-05-15 00:00:00 | 238.50938 | 240.05000 | 237.48957 | 238.97589 | 1.2218 | 292.3700 | 239.29001 2015-05-16 00:00:00 | 239.09771 | 239.38678 | 235.14465 | 237.34752 | 3.6724 | 877.6000 | 238.97004 2015-05-17 00:00:00 | 236.00001 | 237.57015 | 235.60000 | 235.85750 | 1.3859 | 327.9100 | 236.60998 2015-05-18 00:00:00 | 236.59338 | 236.62001 | 231.90503 | 233.32992 | 14.6786 | 3435.0900 | 234.01991 2015-05-19 00:00:00 | 233.31987 | 233.90998 | 231.43364 | 232.78497 | 23.4059 | 5458.9600 | 233.22959 2015-05-20 00:00:00 | 232.29837 | 235.05813 | 231.09775 | 234.80351 | 23.3202 | 5456.6900 | 233.99002 2015-05-21 00:00:00 | 234.54930 | 236.08750 | 233.97392 | 236.08750 | 11.9372 | 2801.5300 | 234.68986 2015-05-22 00:00:00 | 235.05503 | 244.00000 | 233.91251 | 237.59000 | 63.8731 | 15129.0400 | 236.86084 2015-05-23 00:00:00 | 237.65145 | 240.83735 | 237.39019 | 237.39019 | 28.2205 | 6771.8000 | 239.96006 2015-05-24 00:00:00 | 237.53121 | 241.13249 | 237.53117 | 239.77001 | 10.8484 | 2598.0900 | 239.48993 2015-05-25 00:00:00 | 240.43468 | 240.43468 | 234.83250 | 236.18998 | 31.9271 | 7549.1400 | 236.44960 2015-05-26 00:00:00 | 236.04377 | 237.11249 | 235.17000 | 236.01749 | 8.1105 | 1912.7000 | 235.83002 2015-05-27 00:00:00 | 236.99999 | 238.00000 | 234.76661 | 235.29999 | 6.4543 | 1528.3700 | 236.80012 2015-05-28 00:00:00 | 234.03003 | 237.90344 | 234.03003 | 235.83266 | 1.6209 | 381.6000 | 235.43001 2015-05-29 00:00:00 | 235.87608 | 235.92495 | 234.91168 | 234.91168 | 8.4364 | 1987.8700 | 235.62987 2015-05-30 00:00:00 | 234.00001 | 235.23954 | 230.55425 | 232.81331 | 13.4665 | 3143.7600 | 233.44980 2015-05-31 00:00:00 | 231.78254 | 235.85876 | 227.58963 | 227.58963 | 12.7667 | 2984.3500 | 233.75982 2015-06-01 00:00:00 | 232.40158 | 232.40159 | 222.03202 | 227.46908 | 33.9520 | 7752.9400 | 228.35029 2015-06-02 00:00:00 | 227.46541 | 229.49815 | 222.29114 | 229.49735 | 4.3486 | 991.6600 | 228.03997 2015-06-03 00:00:00 | 226.00015 | 229.47843 | 226.00000 | 227.00000 | 25.4000 | 5747.2500 | 226.27000 2015-06-04 00:00:00 | 227.00000 | 228.79200 | 223.04000 | 223.15499 | 49.4787 | 11163.8700 | 225.62972 2015-06-05 00:00:00 | 223.48740 | 228.29720 | 220.33904 | 225.00497 | 34.1471 | 7609.3200 | 222.83955 2015-06-06 00:00:00 | 224.70524 | 225.65381 | 223.70128 | 223.70128 | 5.3590 | 1206.5700 | 225.14998 2015-06-07 00:00:00 | 225.32953 | 225.32953 | 224.34529 | 224.34529 | 0.3000 | 67.4000 | 224.67000 2015-06-08 00:00:00 | 224.22110 | 229.02749 | 224.22110 | 229.02749 | 26.5989 | 6033.1500 | 226.81987 2015-06-09 00:00:00 | 226.79000 | 230.91728 | 226.79000 | 230.91728 | 2.4127 | 547.7700 | 227.04003 2015-06-10 00:00:00 | 228.21045 | 228.23047 | 226.57075 | 227.26254 | 8.9488 | 2038.4400 | 227.78995 2015-06-11 00:00:00 | 228.68997 | 231.58709 | 228.24321 | 228.92250 | 33.6933 | 7761.6000 | 230.36048 2015-06-12 00:00:00 | 228.86036 | 233.15352 | 228.86036 | 229.44253 | 62.2322 | 14321.5400 | 230.13060 2015-06-13 00:00:00 | 228.76875 | 231.05546 | 226.14462 | 231.04020 | 25.3104 | 5795.3200 | 228.97004 2015-06-14 00:00:00 | 232.00000 | 233.29250 | 231.19035 | 232.14500 | 18.2328 | 4224.9000 | 231.72022 2015-06-15 00:00:00 | 231.34253 | 235.53501 | 231.34251 | 235.53501 | 20.0660 | 4676.5700 | 233.05965 2015-06-16 00:00:00 | 237.02991 | 251.00000 | 233.81721 | 249.70750 | 151.3360 | 37075.4200 | 244.98751 2015-06-17 00:00:00 | 249.70751 | 256.38250 | 245.02500 | 245.02500 | 56.7528 | 14232.5100 | 250.78064 2015-06-18 00:00:00 | 247.29251 | 252.65981 | 244.00000 | 247.50000 | 29.8091 | 7325.8900 | 245.75990 2015-06-19 00:00:00 | 247.69004 | 249.63215 | 245.49380 | 245.50000 | 117.0921 | 28863.3100 | 246.50098 2015-06-20 00:00:00 | 244.00000 | 244.69417 | 241.50000 | 243.85281 | 19.4074 | 4720.2600 | 243.21979 2015-06-21 00:00:00 | 244.28501 | 244.95977 | 238.05336 | 241.00000 | 41.9045 | 10099.4400 | 241.01078 2015-06-22 00:00:00 | 244.29239 | 248.08457 | 243.99000 | 248.08457 | 39.3654 | 9671.2700 | 245.67927 2015-06-23 00:00:00 | 245.81001 | 245.81001 | 243.72210 | 243.72210 | 49.6639 | 12124.9900 | 244.14080 2015-06-24 00:00:00 | 242.80260 | 242.80260 | 240.17450 | 241.67089 | 1.3120 | 317.9900 | 242.37001 2015-06-25 00:00:00 | 242.77984 | 243.99919 | 239.52630 | 242.03894 | 16.4698 | 3979.2800 | 241.60999 2015-06-26 00:00:00 | 242.10000 | 243.99982 | 242.00000 | 242.00000 | 1.7630 | 426.8300 | 242.11002 2015-06-27 00:00:00 | 243.37370 | 251.92750 | 243.37370 | 251.92750 | 33.6613 | 8310.3000 | 246.88017 2015-06-28 00:00:00 | 251.30249 | 260.00000 | 247.45041 | 248.50000 | 55.4812 | 13904.1600 | 250.61027 2015-06-29 00:00:00 | 250.58862 | 268.49818 | 248.88870 | 268.46790 | 95.2426 | 24561.2500 | 257.88096 2015-06-30 00:00:00 | 258.93490 | 273.00000 | 258.49261 | 263.17660 | 69.9866 | 18547.0900 | 265.00911 2015-07-01 00:00:00 | 263.21271 | 265.02255 | 255.50000 | 258.10360 | 69.0054 | 17942.6900 | 260.01877 2015-07-02 00:00:00 | 259.76038 | 259.76038 | 253.43004 | 254.73617 | 15.9359 | 4075.6100 | 255.74975 2015-07-03 00:00:00 | 254.51613 | 272.99996 | 252.87507 | 255.46944 | 21.8540 | 5660.4100 | 259.01034 2015-07-04 00:00:00 | 258.00644 | 262.99948 | 254.88804 | 261.99900 | 15.3097 | 3938.4100 | 257.24998 2015-07-05 00:00:00 | 261.94000 | 274.67998 | 257.11755 | 271.14397 | 70.3161 | 18741.2700 | 266.52896 2015-07-06 00:00:00 | 270.12751 | 278.00000 | 268.13764 | 274.58940 | 96.1158 | 26312.5300 | 273.75854 2015-07-07 00:00:00 | 269.32707 | 272.16381 | 265.00000 | 265.36000 | 29.6460 | 7908.0700 | 266.74956 2015-07-08 00:00:00 | 265.36002 | 276.32316 | 265.36000 | 270.04031 | 35.2086 | 9466.8900 | 268.87982 2015-07-09 00:00:00 | 270.55400 | 275.66538 | 267.39002 | 271.99975 | 34.7377 | 9433.0100 | 271.54970 2015-07-10 00:00:00 | 268.95604 | 297.00000 | 268.95604 | 284.54000 | 167.3745 | 47710.5400 | 285.05264 2015-07-11 00:00:00 | 288.82289 | 298.98683 | 283.05827 | 293.59999 | 71.9564 | 21118.4200 | 293.48912 2015-07-12 00:00:00 | 291.69256 | 316.01249 | 291.69255 | 310.75750 | 143.1991 | 43901.9200 | 306.57958 2015-07-13 00:00:00 | 309.80751 | 310.58156 | 269.00000 | 290.18100 | 332.8489 | 97181.4800 | 291.96875 2015-07-14 00:00:00 | 293.07000 | 295.97251 | 286.78751 | 288.70809 | 36.2642 | 10551.4600 | 290.96053 2015-07-15 00:00:00 | 288.77131 | 293.78990 | 285.83994 | 285.83994 | 10.4116 | 3009.9900 | 289.10006 2015-07-16 00:00:00 | 289.44823 | 292.00000 | 273.40259 | 276.85939 | 53.2210 | 14883.7900 | 279.66019 2015-07-17 00:00:00 | 281.08639 | 281.30712 | 275.51500 | 280.38000 | 4.5380 | 1265.0100 | 278.75997 2015-07-18 00:00:00 | 281.00280 | 281.69369 | 274.92386 | 278.01000 | 14.0726 | 3936.1000 | 279.70013 2015-07-19 00:00:00 | 279.33139 | 279.57307 | 274.31656 | 275.54000 | 0.4725 | 129.9400 | 275.03000 2015-07-20 00:00:00 | 277.26347 | 280.40143 | 276.72252 | 277.56408 | 83.5423 | 23284.9600 | 278.72068 2015-07-21 00:00:00 | 279.41478 | 281.40693 | 276.45250 | 277.48000 | 21.2540 | 5937.9400 | 279.38030 2015-07-22 00:00:00 | 276.66600 | 279.38271 | 275.31000 | 276.97500 | 59.5664 | 16493.2900 | 276.88922 2015-07-23 00:00:00 | 278.39750 | 278.39750 | 276.02902 | 276.89000 | 24.7140 | 6839.8600 | 276.76036 2015-07-24 00:00:00 | 276.18001 | 290.00000 | 276.18001 | 289.26089 | 41.5454 | 11881.6100 | 285.99079 2015-07-25 00:00:00 | 286.69717 | 291.81170 | 286.67015 | 288.91613 | 27.5592 | 7968.7500 | 289.14993 2015-07-26 00:00:00 | 288.69692 | 293.85450 | 287.83081 | 291.28494 | 8.7205 | 2523.8800 | 289.42001 2015-07-27 00:00:00 | 293.36615 | 296.10159 | 286.55237 | 296.10159 | 11.0711 | 3221.8100 | 291.01004 2015-07-28 00:00:00 | 295.73700 | 296.80402 | 287.00000 | 293.56002 | 57.3720 | 16810.5800 | 293.01038 2015-07-29 00:00:00 | 293.51367 | 293.51367 | 280.00001 | 291.61259 | 29.3057 | 8490.1400 | 289.70956 2015-07-30 00:00:00 | 288.56174 | 289.23500 | 280.00001 | 288.00000 | 31.2428 | 8966.3700 | 286.99030 2015-07-31 00:00:00 | 285.34906 | 293.47977 | 280.00001 | 293.47977 | 40.8383 | 11800.2100 | 288.94976 2015-08-01 00:00:00 | 290.25283 | 292.00000 | 277.12003 | 283.26740 | 63.8384 | 18130.0900 | 283.99965 2015-08-02 00:00:00 | 285.00350 | 289.88983 | 277.90520 | 283.84130 | 0.8988 | 252.3900 | 280.82000 2015-08-03 00:00:00 | 285.40460 | 285.51000 | 280.57000 | 283.87017 | 18.3431 | 5203.9500 | 283.70020 2015-08-04 00:00:00 | 282.70008 | 287.68162 | 280.53092 | 287.67861 | 21.6070 | 6096.1900 | 282.13977 2015-08-05 00:00:00 | 284.50500 | 287.77000 | 281.00001 | 281.00001 | 36.8870 | 10480.6800 | 284.12961 2015-08-06 00:00:00 | 281.00000 | 286.95751 | 278.60106 | 278.66964 | 13.8125 | 3904.3800 | 282.67012 2015-08-07 00:00:00 | 278.67000 | 290.00000 | 274.15182 | 280.85541 | 62.7858 | 17684.8200 | 281.66907 2015-08-08 00:00:00 | 280.28011 | 283.77999 | 259.20268 | 264.20000 | 29.2998 | 7896.3000 | 269.49998 2015-08-09 00:00:00 | 264.19997 | 269.76927 | 258.00000 | 269.76927 | 14.8235 | 3889.5500 | 262.39020 2015-08-10 00:00:00 | 262.49000 | 273.88000 | 262.49000 | 266.84753 | 19.7080 | 5253.1600 | 266.54985 2015-08-11 00:00:00 | 264.20000 | 270.00000 | 260.00000 | 270.00000 | 99.1226 | 26191.2600 | 264.23097 2015-08-12 00:00:00 | 268.97047 | 270.00000 | 265.48598 | 267.02540 | 61.3099 | 16454.9500 | 268.38997 2015-08-13 00:00:00 | 267.47934 | 268.00000 | 261.64370 | 265.19999 | 138.9782 | 36955.5700 | 265.90907 2015-08-14 00:00:00 | 265.19999 | 270.00000 | 262.00638 | 268.00000 | 368.6382 | 98550.7900 | 267.33746 2015-08-15 00:00:00 | 268.32981 | 269.21723 | 265.22000 | 265.22000 | 164.3312 | 43768.0800 | 266.34072 2015-08-16 00:00:00 | 265.22000 | 270.00000 | 257.00640 | 260.41942 | 265.9688 | 69861.7100 | 262.66880 2015-08-17 00:00:00 | 261.50000 | 263.12000 | 257.57210 | 258.63910 | 86.5315 | 22567.4700 | 260.80051 2015-08-18 00:00:00 | 259.07840 | 259.93483 | 188.10761 | 223.00277 | 683.1989 | 164204.7900 | 240.34697 2015-08-19 00:00:00 | 204.39327 | 245.00000 | 204.39327 | 230.08400 | 239.3857 | 55933.8100 | 233.65560 2015-08-20 00:00:00 | 230.08400 | 238.70954 | 229.03380 | 236.87410 | 508.1012 | 119816.6100 | 235.81251 2015-08-21 00:00:00 | 236.99999 | 238.70966 | 232.61804 | 234.28494 | 148.2425 | 34871.3100 | 235.23156 2015-08-22 00:00:00 | 235.01200 | 235.31862 | 223.09997 | 231.99031 | 160.8787 | 36636.7600 | 227.72908 2015-08-23 00:00:00 | 232.37909 | 232.37909 | 226.07000 | 228.13041 | 52.2398 | 12000.5200 | 229.71995 2015-08-24 00:00:00 | 226.23081 | 227.19522 | 209.78753 | 212.70097 | 393.0694 | 85476.4800 | 217.45898 2015-08-25 00:00:00 | 211.85102 | 235.98998 | 204.01000 | 224.49439 | 433.9105 | 94875.0000 | 218.65106 2015-08-26 00:00:00 | 225.86160 | 243.37880 | 223.11341 | 226.38149 | 154.6863 | 35824.9600 | 231.59752 2015-08-27 00:00:00 | 228.24240 | 233.00000 | 225.30789 | 226.01100 | 172.0471 | 39260.7600 | 228.19779 2015-08-28 00:00:00 | 225.34270 | 237.98010 | 222.57180 | 232.64160 | 264.3773 | 61080.9100 | 231.03690 2015-08-29 00:00:00 | 233.03570 | 234.97411 | 228.95384 | 230.77732 | 99.8490 | 23187.8900 | 232.22957 2015-08-30 00:00:00 | 231.72000 | 233.10008 | 226.67792 | 228.95377 | 60.6296 | 13895.7000 | 229.18990 2015-08-31 00:00:00 | 228.84000 | 233.51000 | 225.99890 | 230.92000 | 98.3805 | 22532.1200 | 229.03024 2015-09-01 00:00:00 | 231.08520 | 231.12000 | 226.87000 | 229.49000 | 101.2175 | 23140.2300 | 228.61889 2015-09-02 00:00:00 | 229.49000 | 232.99117 | 226.81932 | 230.04000 | 191.1783 | 43770.0100 | 228.94860 2015-09-03 00:00:00 | 229.14001 | 231.13283 | 226.17000 | 226.93880 | 291.8012 | 66726.6000 | 228.67147 2015-09-04 00:00:00 | 226.97960 | 231.79000 | 226.55001 | 231.01000 | 151.6281 | 34833.3400 | 229.72876 2015-09-05 00:00:00 | 231.00990 | 236.99990 | 230.24725 | 236.32090 | 173.9671 | 40897.5400 | 235.08783 2015-09-06 00:00:00 | 237.00000 | 243.37667 | 237.00000 | 241.98999 | 112.1635 | 26935.1400 | 240.14166 2015-09-07 00:00:00 | 240.33010 | 242.77920 | 239.13181 | 241.07000 | 148.8201 | 35789.7500 | 240.49005 2015-09-08 00:00:00 | 240.35001 | 246.51000 | 240.35000 | 243.26770 | 253.5169 | 61799.0000 | 243.76678 2015-09-09 00:00:00 | 242.56000 | 244.97080 | 238.18137 | 239.01000 | 202.5371 | 48590.2000 | 239.90759 2015-09-10 00:00:00 | 240.10000 | 240.45860 | 236.99000 | 238.16310 | 35.1249 | 8377.9600 | 238.51925 2015-09-11 00:00:00 | 239.97000 | 242.11885 | 238.84814 | 242.11885 | 128.3723 | 30964.8300 | 241.21121 2015-09-12 00:00:00 | 239.45001 | 241.60000 | 233.67000 | 235.78000 | 55.1591 | 13106.9000 | 237.61980 2015-09-13 00:00:00 | 235.51140 | 236.96000 | 228.68000 | 230.00000 | 135.9602 | 31398.6600 | 230.94011 2015-09-14 00:00:00 | 230.00000 | 232.63800 | 226.32000 | 230.65360 | 418.2894 | 95996.9800 | 229.49894 2015-09-15 00:00:00 | 230.65360 | 232.32408 | 228.60000 | 230.79412 | 122.0920 | 28194.8300 | 230.93105 2015-09-16 00:00:00 | 229.35000 | 232.19999 | 226.91000 | 229.08477 | 65.8305 | 15123.2500 | 229.73014 2015-09-17 00:00:00 | 229.99000 | 236.00000 | 227.88000 | 233.37000 | 43.2410 | 9995.1600 | 231.15018 2015-09-18 00:00:00 | 232.78000 | 235.49999 | 231.92000 | 232.82780 | 62.9314 | 14686.3200 | 233.37037 2015-09-19 00:00:00 | 231.62638 | 233.29000 | 230.00000 | 231.61000 | 71.0930 | 16421.1200 | 230.98092 2015-09-20 00:00:00 | 230.55101 | 231.97000 | 230.17000 | 231.44000 | 1.5725 | 362.6300 | 230.61002 2015-09-21 00:00:00 | 230.01000 | 231.49000 | 226.95000 | 227.17100 | 31.9706 | 7310.4100 | 228.66009 2015-09-22 00:00:00 | 226.30000 | 233.85819 | 223.10000 | 228.60000 | 155.1562 | 35618.8100 | 229.56743 2015-09-23 00:00:00 | 230.36137 | 231.07552 | 228.23299 | 230.24000 | 101.2934 | 23342.2000 | 230.44149 2015-09-24 00:00:00 | 229.71000 | 234.99500 | 229.71000 | 231.78240 | 41.4870 | 9634.0800 | 232.21946 2015-09-25 00:00:00 | 233.46300 | 237.19999 | 232.35515 | 236.00000 | 142.0096 | 33262.8800 | 234.22977 2015-09-26 00:00:00 | 234.01000 | 235.77546 | 233.46000 | 233.49000 | 52.5614 | 12368.2300 | 235.31030 2015-09-27 00:00:00 | 233.37000 | 234.00000 | 230.62000 | 230.62000 | 29.8688 | 6925.3700 | 231.85984 2015-09-28 00:00:00 | 233.99600 | 239.97000 | 233.99600 | 238.48800 | 121.6926 | 28949.6200 | 237.89134 2015-09-29 00:00:00 | 238.33273 | 240.00000 | 235.00460 | 238.01963 | 94.5453 | 22474.5600 | 237.71210 2015-09-30 00:00:00 | 236.04000 | 237.91999 | 235.00002 | 236.00000 | 40.9228 | 9670.0800 | 236.30049 2015-10-01 00:00:00 | 235.60000 | 238.00000 | 234.58813 | 237.80000 | 36.2731 | 8566.6300 | 236.17047 2015-10-02 00:00:00 | 236.46000 | 239.85654 | 236.42883 | 236.42883 | 71.1285 | 16979.7600 | 238.71955 2015-10-03 00:00:00 | 236.48000 | 238.80000 | 236.46000 | 238.80000 | 18.6418 | 4416.4300 | 236.91014 2015-10-04 00:00:00 | 238.00000 | 239.94586 | 237.60000 | 238.96704 | 9.3186 | 2217.9300 | 238.00995 2015-10-05 00:00:00 | 237.63400 | 240.44219 | 237.16401 | 239.48001 | 84.7861 | 20286.6600 | 239.26863 2015-10-06 00:00:00 | 240.26001 | 248.38999 | 239.72001 | 244.53000 | 87.2120 | 21143.7400 | 242.44072 2015-10-07 00:00:00 | 246.00000 | 247.19999 | 234.55000 | 241.21889 | 131.5717 | 31824.7000 | 241.88095 2015-10-08 00:00:00 | 243.64600 | 244.73000 | 233.00000 | 242.70000 | 112.9246 | 27358.4800 | 242.27214 2015-10-09 00:00:00 | 242.52000 | 244.87149 | 241.74515 | 241.74515 | 110.7227 | 26910.1800 | 243.04123 2015-10-10 00:00:00 | 243.55005 | 245.64004 | 243.21004 | 245.64004 | 6.2485 | 1532.8300 | 245.30996 2015-10-11 00:00:00 | 245.70007 | 247.12000 | 245.05544 | 245.11008 | 43.1791 | 10613.8600 | 245.80985 2015-10-12 00:00:00 | 246.68900 | 247.11000 | 244.00006 | 245.61063 | 28.3642 | 6985.5600 | 246.28049 2015-10-13 00:00:00 | 245.28440 | 249.50999 | 244.01000 | 249.00000 | 118.5037 | 29287.2000 | 247.14175 2015-10-14 00:00:00 | 249.99999 | 253.66010 | 241.00000 | 253.63800 | 100.1725 | 24927.0200 | 248.84100 2015-10-15 00:00:00 | 254.00000 | 255.00000 | 251.86004 | 253.55870 | 105.3479 | 26800.4000 | 254.39911 2015-10-16 00:00:00 | 254.27414 | 268.50765 | 253.00001 | 258.00000 | 272.7615 | 70923.8800 | 260.02158 2015-10-17 00:00:00 | 260.97009 | 270.99943 | 260.97009 | 270.00000 | 96.8557 | 25817.0800 | 266.55206 2015-10-18 00:00:00 | 265.20000 | 267.60998 | 251.00000 | 251.00000 | 63.8710 | 16662.0500 | 260.87025 2015-10-19 00:00:00 | 258.86000 | 265.73400 | 258.86000 | 264.06003 | 23.8664 | 6301.2000 | 264.01967 2015-10-20 00:00:00 | 264.90000 | 270.00000 | 264.00000 | 270.00000 | 144.1195 | 38589.4100 | 267.75975 2015-10-21 00:00:00 | 269.42374 | 270.73997 | 264.57000 | 266.59313 | 178.9274 | 47905.7000 | 267.73824 2015-10-22 00:00:00 | 266.21318 | 278.00000 | 263.73009 | 274.19999 | 70.2280 | 18997.3500 | 270.50949 2015-10-23 00:00:00 | 270.00000 | 279.31107 | 270.00000 | 276.64180 | 100.3908 | 27782.1900 | 276.74030 2015-10-24 00:00:00 | 277.80000 | 283.56878 | 277.80000 | 283.37508 | 76.2612 | 21401.2000 | 280.63032 2015-10-25 00:00:00 | 284.96999 | 294.47500 | 282.44000 | 282.44000 | 115.0981 | 33196.5200 | 288.41926 2015-10-26 00:00:00 | 284.40969 | 286.00000 | 280.64454 | 285.25000 | 70.3922 | 20035.0700 | 284.62055 2015-10-27 00:00:00 | 285.41960 | 296.31000 | 285.23900 | 292.50710 | 248.2115 | 72733.7500 | 293.03130 2015-10-28 00:00:00 | 294.41245 | 305.00000 | 290.00002 | 298.00000 | 142.9034 | 42576.8900 | 297.94165 2015-10-29 00:00:00 | 297.01000 | 317.84465 | 296.40000 | 312.11121 | 126.2219 | 39002.6700 | 309.00078 2015-10-30 00:00:00 | 312.02600 | 333.00000 | 311.77040 | 325.00000 | 329.3580 | 105973.5400 | 321.75793 2015-10-31 00:00:00 | 325.75000 | 331.00000 | 306.13040 | 306.13040 | 56.6484 | 18007.9400 | 317.88971 2015-11-01 00:00:00 | 313.46084 | 320.00000 | 304.69003 | 320.00000 | 57.3938 | 18174.9300 | 316.67069 2015-11-02 00:00:00 | 320.00000 | 360.00000 | 314.00000 | 358.16998 | 190.4811 | 63571.2700 | 333.74061 2015-11-03 00:00:00 | 349.49896 | 418.97000 | 307.23000 | 397.76999 | 388.8809 | 145834.5600 | 375.01089 2015-11-04 00:00:00 | 398.89040 | 489.99000 | 368.48525 | 408.96258 | 426.1626 | 182594.7500 | 428.46261 2015-11-05 00:00:00 | 395.24652 | 438.71737 | 341.00000 | 380.00000 | 193.9241 | 76195.1300 | 392.91204 2015-11-06 00:00:00 | 382.02350 | 390.00000 | 346.34009 | 362.06000 | 96.2404 | 35613.7800 | 370.05011 2015-11-07 00:00:00 | 372.89997 | 389.81000 | 368.00000 | 383.89000 | 53.7023 | 20346.7300 | 378.88032 2015-11-08 00:00:00 | 374.08774 | 385.00000 | 352.00000 | 371.76380 | 76.5584 | 28486.5900 | 372.08967 2015-11-09 00:00:00 | 371.36138 | 379.00000 | 350.00000 | 367.00000 | 52.9473 | 19447.5100 | 367.29961 2015-11-10 00:00:00 | 367.00000 | 378.99000 | 327.26001 | 338.00000 | 123.7158 | 42770.8500 | 345.71851 2015-11-11 00:00:00 | 338.00000 | 341.00000 | 300.00000 | 304.80001 | 140.3256 | 43916.0400 | 312.95805 2015-11-12 00:00:00 | 309.19700 | 341.00000 | 301.56000 | 336.00000 | 184.0495 | 59254.6700 | 321.94970 2015-11-13 00:00:00 | 329.04000 | 340.17880 | 326.50000 | 336.94840 | 114.8776 | 38186.3500 | 332.40915 2015-11-14 00:00:00 | 337.92176 | 339.47000 | 326.03001 | 329.74310 | 51.7863 | 17139.6700 | 330.96942 2015-11-15 00:00:00 | 330.69427 | 333.73999 | 315.00001 | 315.00001 | 73.5326 | 23667.2400 | 321.86059 2015-11-16 00:00:00 | 315.98090 | 330.00000 | 315.70073 | 321.90688 | 83.0149 | 26978.2900 | 324.98125 2015-11-17 00:00:00 | 329.65000 | 336.88999 | 329.65000 | 330.00000 | 87.4283 | 29048.9000 | 332.25956 2015-11-18 00:00:00 | 330.00000 | 334.74999 | 326.00001 | 326.50003 | 59.6510 | 19693.7800 | 330.15018 2015-11-19 00:00:00 | 332.70000 | 332.70988 | 323.07088 | 326.25999 | 46.0657 | 15188.7600 | 329.71940 2015-11-20 00:00:00 | 323.07088 | 323.07088 | 310.00000 | 317.21000 | 78.9446 | 25133.6700 | 318.37113 2015-11-21 00:00:00 | 319.97584 | 324.37000 | 319.97584 | 322.80000 | 4.5720 | 1474.1600 | 322.43003 2015-11-22 00:00:00 | 325.00000 | 325.00000 | 319.03328 | 322.85000 | 36.6623 | 11885.9400 | 324.20026 2015-11-23 00:00:00 | 320.00000 | 323.50000 | 319.00000 | 322.68425 | 68.8855 | 22165.9000 | 321.77903 2015-11-24 00:00:00 | 319.00000 | 325.00000 | 316.01323 | 323.48000 | 349.5215 | 112951.9100 | 323.16158 2015-11-25 00:00:00 | 323.30000 | 330.00000 | 317.57001 | 329.69000 | 175.5228 | 56934.6100 | 324.37153 2015-11-26 00:00:00 | 329.70784 | 370.00000 | 329.70000 | 350.55000 | 136.6210 | 47432.1400 | 347.18040 2015-11-27 00:00:00 | 351.51000 | 364.00000 | 350.53001 | 360.00000 | 83.1724 | 29866.4200 | 359.09055 2015-11-28 00:00:00 | 354.00000 | 359.00000 | 350.27786 | 356.49998 | 54.9082 | 19410.0500 | 353.49973 2015-11-29 00:00:00 | 357.43899 | 373.76998 | 353.03001 | 370.39000 | 87.6988 | 31604.8800 | 360.37972 2015-11-30 00:00:00 | 370.39000 | 380.67998 | 370.39000 | 378.49993 | 79.7330 | 30025.1200 | 376.57064 2015-12-01 00:00:00 | 377.68718 | 378.47000 | 355.00000 | 361.58200 | 442.0783 | 161176.4600 | 364.58800 2015-12-02 00:00:00 | 362.40660 | 362.40660 | 349.20001 | 358.69000 | 228.5573 | 81306.5800 | 355.73827 2015-12-03 00:00:00 | 359.46000 | 370.00000 | 356.98800 | 361.29800 | 1144.6295 | 416116.8900 | 363.53849 2015-12-04 00:00:00 | 363.68270 | 365.08260 | 357.48405 | 364.93447 | 50.8136 | 18398.1000 | 362.07050 2015-12-05 00:00:00 | 364.32000 | 390.58431 | 363.93001 | 387.65000 | 205.3329 | 77121.3000 | 375.59157 2015-12-06 00:00:00 | 391.37999 | 404.21397 | 386.01000 | 387.65480 | 170.3206 | 67218.7900 | 394.66028 2015-12-07 00:00:00 | 386.49550 | 398.00000 | 384.07000 | 395.30000 | 241.3475 | 94455.8000 | 391.36846 2015-12-08 00:00:00 | 391.88000 | 415.00000 | 388.52000 | 415.00000 | 259.5112 | 102494.1700 | 394.95081 2015-12-09 00:00:00 | 414.97999 | 420.00000 | 404.00000 | 416.33000 | 265.7624 | 109723.0500 | 412.86152 2015-12-10 00:00:00 | 417.27000 | 420.00000 | 410.01286 | 416.00000 | 233.1190 | 96664.9700 | 414.65941 2015-12-11 00:00:00 | 417.83305 | 445.00000 | 417.83305 | 443.11900 | 461.3570 | 197948.3000 | 429.05672 2015-12-12 00:00:00 | 443.11900 | 463.99999 | 407.13518 | 431.00000 | 238.9902 | 102892.5000 | 430.53013 2015-12-13 00:00:00 | 427.48657 | 438.00000 | 418.36999 | 432.00000 | 40.1536 | 17300.5800 | 430.86033 2015-12-14 00:00:00 | 430.00000 | 445.00000 | 426.21000 | 442.00000 | 302.0690 | 132182.1800 | 437.58933 2015-12-15 00:00:00 | 443.00000 | 464.98000 | 430.01000 | 464.98000 | 187.2785 | 84838.9300 | 453.00939 2015-12-16 00:00:00 | 461.60483 | 461.63003 | 441.00000 | 453.64860 | 183.7934 | 82913.1200 | 451.12137 2015-12-17 00:00:00 | 450.34760 | 459.15315 | 445.00001 | 451.03435 | 67.7131 | 30635.4800 | 452.43047 2015-12-18 00:00:00 | 455.00000 | 467.69074 | 452.27193 | 464.97099 | 92.6993 | 43132.9900 | 465.29987 2015-12-19 00:00:00 | 464.76094 | 464.96000 | 455.00000 | 458.01000 | 52.9904 | 24290.2700 | 458.39005 2015-12-20 00:00:00 | 458.90000 | 460.48999 | 436.00000 | 441.22000 | 166.6110 | 74548.5000 | 447.44038 2015-12-21 00:00:00 | 442.00000 | 446.95575 | 426.69595 | 441.74999 | 193.7397 | 85212.5200 | 439.82988 2015-12-22 00:00:00 | 440.56114 | 444.25000 | 434.29292 | 437.69000 | 40.9168 | 17978.4000 | 439.38970 2015-12-23 00:00:00 | 437.70000 | 445.99000 | 435.46883 | 444.83000 | 66.4468 | 29423.2900 | 442.80952 2015-12-24 00:00:00 | 443.99000 | 458.00000 | 443.99000 | 452.71225 | 60.2608 | 27236.0900 | 451.97011 2015-12-25 00:00:00 | 455.33901 | 457.95000 | 451.12000 | 457.83999 | 4.0667 | 1852.8800 | 455.61997 2015-12-26 00:00:00 | 451.12000 | 451.12000 | 409.00000 | 417.47000 | 216.2926 | 91148.1300 | 421.41131 2015-12-27 00:00:00 | 413.00000 | 429.72000 | 409.40689 | 427.29000 | 26.9821 | 11401.0000 | 422.54013 2015-12-28 00:00:00 | 427.29000 | 429.36000 | 418.78109 | 424.30000 | 108.7488 | 46308.4700 | 425.82969 2015-12-29 00:00:00 | 421.09481 | 432.50000 | 420.39890 | 430.95000 | 148.2634 | 63710.4600 | 429.71119 2015-12-30 00:00:00 | 433.30000 | 434.99999 | 420.00000 | 424.30871 | 48.7853 | 20885.9500 | 428.11947 2015-12-31 00:00:00 | 424.45000 | 431.31000 | 416.60843 | 431.31000 | 80.6530 | 34143.6800 | 423.34057