# 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#rg60zczsg2016-01-01zeg2016-12-31ztgSzm1g10zm2g25zv # Last edited on 2019-10-27 14:56:42 by jstolfi # KRAK USD # Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price 2015-12-31 00:00:00 | 424.45000 | 431.31000 | 416.60843 | 431.31000 | 80.6530 | 34143.6800 | 423.34057 2016-01-01 00:00:00 | 434.17899 | 434.96999 | 430.74000 | 431.50531 | 14.3485 | 6215.7700 | 433.19995 2016-01-02 00:00:00 | 434.00000 | 434.99000 | 430.32476 | 434.98000 | 26.7595 | 11586.5800 | 432.98997 2016-01-03 00:00:00 | 434.49000 | 434.49000 | 422.98000 | 426.57001 | 23.6113 | 10092.1700 | 427.43007 2016-01-04 00:00:00 | 427.77001 | 433.96000 | 426.56000 | 431.08415 | 40.8762 | 17602.5100 | 430.62964 2016-01-05 00:00:00 | 431.06001 | 434.72990 | 429.00000 | 431.32000 | 34.0823 | 14672.7900 | 430.51018 2016-01-06 00:00:00 | 431.32990 | 431.32990 | 427.58056 | 429.99000 | 20.0480 | 8588.1500 | 428.37991 2016-01-07 00:00:00 | 428.55000 | 457.88354 | 427.78067 | 457.88354 | 132.7643 | 59295.3800 | 446.62129 2016-01-08 00:00:00 | 457.99990 | 460.00000 | 447.64010 | 455.22000 | 110.9416 | 50406.3400 | 454.35038 2016-01-09 00:00:00 | 452.85001 | 459.87181 | 450.00000 | 451.38000 | 84.7829 | 38529.6300 | 454.45054 2016-01-10 00:00:00 | 450.00000 | 451.12999 | 442.05000 | 449.13000 | 42.6783 | 19108.3700 | 447.72984 2016-01-11 00:00:00 | 449.89328 | 454.53000 | 443.81177 | 452.23059 | 110.2003 | 49542.7600 | 449.57008 2016-01-12 00:00:00 | 451.31550 | 451.31550 | 440.00000 | 440.00000 | 157.6838 | 70759.2300 | 448.74133 2016-01-13 00:00:00 | 440.00000 | 455.00000 | 427.17000 | 433.98170 | 180.7934 | 78540.5000 | 434.42139 2016-01-14 00:00:00 | 433.06050 | 437.15000 | 430.00000 | 430.57505 | 44.4456 | 19227.5800 | 432.60955 2016-01-15 00:00:00 | 430.57505 | 430.91000 | 364.49000 | 364.49000 | 629.5312 | 249937.6200 | 397.02184 2016-01-16 00:00:00 | 364.48000 | 392.52010 | 351.76000 | 390.32800 | 516.3912 | 193776.6600 | 375.25166 2016-01-17 00:00:00 | 390.32800 | 395.00000 | 381.60000 | 381.95022 | 133.9432 | 51988.8800 | 388.14112 2016-01-18 00:00:00 | 383.57080 | 391.82000 | 376.58000 | 390.10000 | 243.0551 | 93869.5500 | 386.20690 2016-01-19 00:00:00 | 390.97000 | 390.97000 | 379.02000 | 381.10022 | 68.6162 | 26385.6200 | 384.53932 2016-01-20 00:00:00 | 381.04380 | 425.12720 | 375.93000 | 419.05010 | 792.6600 | 319053.6200 | 402.51004 2016-01-21 00:00:00 | 419.05010 | 425.78000 | 406.05001 | 412.31000 | 730.2324 | 303268.6100 | 415.30423 2016-01-22 00:00:00 | 410.65460 | 411.18988 | 375.52417 | 383.25000 | 514.5218 | 202969.7500 | 394.48233 2016-01-23 00:00:00 | 384.29000 | 395.00000 | 381.36000 | 385.80986 | 387.8306 | 150897.4000 | 389.08065 2016-01-24 00:00:00 | 387.96988 | 406.70999 | 386.58000 | 400.68011 | 601.9019 | 238102.0300 | 395.58282 2016-01-25 00:00:00 | 401.25228 | 401.25228 | 387.17001 | 394.01000 | 473.1321 | 187347.2800 | 395.97248 2016-01-26 00:00:00 | 393.36878 | 406.69999 | 390.45001 | 395.95000 | 709.3701 | 281222.7300 | 396.44009 2016-01-27 00:00:00 | . | . | . | . | . | . | . 2016-01-28 00:00:00 | . | . | . | . | . | . | . 2016-01-29 00:00:00 | . | . | . | . | . | . | . 2016-01-30 00:00:00 | . | . | . | . | . | . | . 2016-01-31 00:00:00 | . | . | . | . | . | . | . 2016-02-01 00:00:00 | . | . | . | . | . | . | . 2016-02-02 00:00:00 | . | . | . | . | . | . | . 2016-02-03 00:00:00 | . | . | . | . | . | . | . 2016-02-04 00:00:00 | . | . | . | . | . | . | . 2016-02-05 00:00:00 | . | . | . | . | . | . | . 2016-02-06 00:00:00 | . | . | . | . | . | . | . 2016-02-07 00:00:00 | . | . | . | . | . | . | . 2016-02-08 00:00:00 | . | . | . | . | . | . | . 2016-02-09 00:00:00 | . | . | . | . | . | . | . 2016-02-10 00:00:00 | . | . | . | . | . | . | . 2016-02-11 00:00:00 | . | . | . | . | . | . | . 2016-02-12 00:00:00 | . | . | . | . | . | . | . 2016-02-13 00:00:00 | . | . | . | . | . | . | . 2016-02-14 00:00:00 | . | . | . | . | . | . | . 2016-02-15 00:00:00 | . | . | . | . | . | . | . 2016-02-16 00:00:00 | . | . | . | . | . | . | . 2016-02-17 00:00:00 | . | . | . | . | . | . | . 2016-02-18 00:00:00 | . | . | . | . | . | . | . 2016-02-19 00:00:00 | . | . | . | . | . | . | . 2016-02-20 00:00:00 | . | . | . | . | . | . | . 2016-02-21 00:00:00 | . | . | . | . | . | . | . 2016-02-22 00:00:00 | . | . | . | . | . | . | . 2016-02-23 00:00:00 | . | . | . | . | . | . | . 2016-02-24 00:00:00 | . | . | . | . | . | . | . 2016-02-25 00:00:00 | . | . | . | . | . | . | . 2016-02-26 00:00:00 | . | . | . | . | . | . | . 2016-02-27 00:00:00 | . | . | . | . | . | . | . 2016-02-28 00:00:00 | . | . | . | . | . | . | . 2016-02-29 00:00:00 | . | . | . | . | . | . | . 2016-03-01 00:00:00 | . | . | . | . | . | . | . 2016-03-02 00:00:00 | . | . | . | . | . | . | . 2016-03-03 00:00:00 | . | . | . | . | . | . | . 2016-03-04 00:00:00 | . | . | . | . | . | . | . 2016-03-05 00:00:00 | 404.40000 | 406.83900 | 388.40100 | 393.16100 | 2872.6000 | 1137519.8500 | 395.98965 2016-03-06 00:00:00 | 393.18000 | 410.05700 | 387.27000 | 400.64900 | 1730.3703 | 691700.7600 | 399.74146 2016-03-07 00:00:00 | 400.64900 | 414.12000 | 397.39500 | 410.01000 | 1289.6808 | 524426.0400 | 406.63244 2016-03-08 00:00:00 | 410.45300 | 414.35700 | 407.50000 | 412.04000 | 1315.0612 | 540468.9400 | 410.98387 2016-03-09 00:00:00 | 411.92000 | 414.73500 | 406.45000 | 411.93000 | 1564.1903 | 640397.0700 | 409.41122 2016-03-10 00:00:00 | 410.52000 | 429.70200 | 409.42000 | 415.83000 | 2772.1999 | 1149268.3400 | 414.56908 2016-03-11 00:00:00 | 416.50000 | 423.65000 | 415.00000 | 420.34900 | 1521.5111 | 638705.8600 | 419.78390 2016-03-12 00:00:00 | 419.19000 | 420.58900 | 406.15000 | 406.65500 | 4301.4400 | 1773224.3300 | 412.23970 2016-03-13 00:00:00 | 408.68100 | 413.61500 | 406.66000 | 408.32000 | 2155.3807 | 881601.6000 | 409.02362 2016-03-14 00:00:00 | 410.33100 | 416.96600 | 407.74000 | 414.43100 | 3341.5696 | 1377817.6600 | 412.32649 2016-03-15 00:00:00 | 414.50000 | 417.08900 | 412.17300 | 415.14000 | 1782.3606 | 739773.4900 | 415.05265 2016-03-16 00:00:00 | 415.29000 | 419.04000 | 412.87100 | 418.16600 | 1605.6409 | 667679.3800 | 415.83356 2016-03-17 00:00:00 | 418.16600 | 422.69000 | 416.83000 | 419.81200 | 1841.7490 | 774336.9700 | 420.43567 2016-03-18 00:00:00 | 420.99500 | 420.99600 | 405.03100 | 407.90100 | 3224.5307 | 1332779.5800 | 413.32514 2016-03-19 00:00:00 | 407.90200 | 411.44300 | 405.52700 | 409.53000 | 1850.6191 | 758413.3000 | 409.81599 2016-03-20 00:00:00 | 409.92000 | 414.81800 | 409.92000 | 413.63900 | 805.3817 | 332158.1600 | 412.42329 2016-03-21 00:00:00 | 413.18900 | 414.35900 | 407.67600 | 412.31800 | 1344.2595 | 552730.4500 | 411.17838 2016-03-22 00:00:00 | 412.25000 | 417.90000 | 411.16900 | 417.16000 | 1649.6002 | 685542.4400 | 415.58095 2016-03-23 00:00:00 | 417.89000 | 417.98000 | 411.89000 | 416.00000 | 1274.3200 | 529072.2600 | 415.18006 2016-03-24 00:00:00 | 415.56600 | 417.78000 | 413.12000 | 415.04000 | 1187.8508 | 494659.5100 | 416.43235 2016-03-25 00:00:00 | 415.03000 | 419.75900 | 413.61000 | 415.34100 | 943.3917 | 392954.4500 | 416.53374 2016-03-26 00:00:00 | 415.85100 | 418.40000 | 415.28000 | 417.57300 | 978.5477 | 408166.5800 | 417.11464 2016-03-27 00:00:00 | 417.57300 | 429.99900 | 415.90000 | 425.00700 | 1292.9714 | 547941.0500 | 423.78435 2016-03-28 00:00:00 | 425.01200 | 426.39000 | 421.13400 | 423.00000 | 1137.4705 | 482459.5200 | 424.15125 2016-03-29 00:00:00 | 422.51000 | 428.10900 | 405.00000 | 416.70000 | 1234.4096 | 516228.5200 | 418.19873 2016-03-30 00:00:00 | 414.88000 | 416.01000 | 409.12300 | 412.43200 | 1042.9319 | 430245.8300 | 412.53491 2016-03-31 00:00:00 | 412.43200 | 419.98800 | 412.42200 | 416.10000 | 2093.3902 | 870893.8400 | 416.02080 2016-04-01 00:00:00 | 416.10000 | 419.03900 | 415.50000 | 417.90000 | 648.0469 | 270543.5100 | 417.47520 2016-04-02 00:00:00 | 417.90000 | 423.17000 | 417.90000 | 421.00000 | 524.0221 | 220646.0800 | 421.06257 2016-04-03 00:00:00 | 420.63100 | 421.66000 | 417.95900 | 421.49700 | 495.9296 | 208305.0700 | 420.02952 2016-04-04 00:00:00 | 421.48000 | 421.60000 | 417.54200 | 420.99000 | 582.5009 | 244552.1300 | 419.83130 2016-04-05 00:00:00 | 419.51000 | 424.97000 | 419.50000 | 422.76000 | 985.0190 | 416690.1900 | 423.02758 2016-04-06 00:00:00 | 423.00000 | 424.61100 | 421.56000 | 423.55000 | 891.8818 | 377349.5700 | 423.09372 2016-04-07 00:00:00 | 423.54000 | 424.39000 | 420.06000 | 422.01000 | 1047.5186 | 442740.6700 | 422.65661 2016-04-08 00:00:00 | 422.27000 | 425.96000 | 418.00000 | 418.55100 | 860.5711 | 364333.3000 | 423.36223 2016-04-09 00:00:00 | 419.35100 | 420.75000 | 415.00000 | 418.07900 | 847.1086 | 353775.5600 | 417.62716 2016-04-10 00:00:00 | 418.09500 | 422.91900 | 416.96000 | 420.80000 | 1653.5807 | 695037.4400 | 420.32267 2016-04-11 00:00:00 | 420.65000 | 424.50000 | 420.22600 | 423.53000 | 1256.0904 | 529795.4800 | 421.78132 2016-04-12 00:00:00 | 423.00000 | 430.35800 | 423.00000 | 426.71000 | 1155.9888 | 492643.9500 | 426.16672 2016-04-13 00:00:00 | 426.69000 | 427.71000 | 422.00000 | 423.53800 | 1185.1412 | 503143.7900 | 424.54333 2016-04-14 00:00:00 | 424.12000 | 425.77200 | 422.38500 | 424.51900 | 513.1901 | 217546.5100 | 423.91016 2016-04-15 00:00:00 | 426.04000 | 431.02000 | 424.64700 | 429.25000 | 637.0792 | 272981.2800 | 428.48878 2016-04-16 00:00:00 | 428.58800 | 434.22500 | 427.97200 | 428.64900 | 782.7698 | 337099.4700 | 430.64958 2016-04-17 00:00:00 | 430.10000 | 431.36600 | 424.57800 | 427.55000 | 561.6689 | 240174.4100 | 427.60854 2016-04-18 00:00:00 | 426.77000 | 429.79800 | 426.28000 | 427.42000 | 1041.3308 | 445920.8400 | 428.22206 2016-04-19 00:00:00 | 427.42000 | 437.99800 | 426.80000 | 436.27700 | 1174.7394 | 506216.9400 | 430.91848 2016-04-20 00:00:00 | 435.99900 | 444.00000 | 434.27000 | 440.96500 | 1573.4889 | 691227.7100 | 439.29620 2016-04-21 00:00:00 | 440.96500 | 451.33900 | 440.11000 | 450.11800 | 929.4905 | 413326.7200 | 444.68097 2016-04-22 00:00:00 | 449.16600 | 450.09000 | 442.70000 | 447.55900 | 637.1780 | 284778.5000 | 446.93713 2016-04-23 00:00:00 | 446.00300 | 450.71100 | 443.21600 | 450.71100 | 697.8021 | 312338.4700 | 447.60324 2016-04-24 00:00:00 | 450.71100 | 460.00000 | 445.40000 | 459.50000 | 1119.7916 | 508277.8600 | 453.90397 2016-04-25 00:00:00 | 459.50000 | 469.69000 | 452.50000 | 461.88200 | 1499.9297 | 693341.2100 | 462.24913 2016-04-26 00:00:00 | 464.35800 | 470.00000 | 462.08500 | 467.49000 | 903.1410 | 421795.7500 | 467.03199 2016-04-27 00:00:00 | 466.84000 | 469.17800 | 444.00000 | 444.01000 | 1581.6508 | 719861.2700 | 455.13286 2016-04-28 00:00:00 | 445.99000 | 452.00500 | 435.42700 | 450.42000 | 1765.4212 | 787103.6400 | 445.84468 2016-04-29 00:00:00 | 450.49000 | 457.59000 | 447.39000 | 457.59000 | 943.2497 | 425593.6300 | 451.19934 2016-04-30 00:00:00 | 458.12000 | 458.12000 | 446.44000 | 448.90600 | 1183.0597 | 536066.9300 | 453.11910 2016-05-01 00:00:00 | 448.90400 | 454.46900 | 446.85100 | 452.07200 | 286.4504 | 129292.3200 | 451.36025 2016-05-02 00:00:00 | 452.34000 | 453.58000 | 440.00000 | 444.53500 | 1356.1886 | 603240.4400 | 444.80572 2016-05-03 00:00:00 | 444.55200 | 452.52000 | 442.52000 | 451.75000 | 1225.3988 | 548766.2900 | 447.82669 2016-05-04 00:00:00 | 451.52000 | 451.72500 | 444.86000 | 447.84100 | 716.8980 | 321232.5600 | 448.08683 2016-05-05 00:00:00 | 447.76800 | 450.00000 | 447.22400 | 448.71000 | 642.5430 | 288086.9100 | 448.35429 2016-05-06 00:00:00 | 448.71000 | 462.36900 | 447.17100 | 462.34100 | 1843.9292 | 834685.3500 | 452.66670 2016-05-07 00:00:00 | 459.57000 | 462.15200 | 457.92000 | 459.47000 | 280.7660 | 129143.2400 | 459.96755 2016-05-08 00:00:00 | 459.00000 | 461.78800 | 455.94800 | 459.10000 | 659.2795 | 302470.3900 | 458.78930 2016-05-09 00:00:00 | 458.08000 | 464.99000 | 455.99000 | 461.99000 | 1250.3307 | 578055.1000 | 462.32178 2016-05-10 00:00:00 | 461.72100 | 463.49000 | 450.00000 | 452.13000 | 1013.2413 | 462213.0800 | 456.17278 2016-05-11 00:00:00 | 452.56900 | 455.00000 | 450.99000 | 453.21000 | 1803.3195 | 817026.6500 | 453.06815 2016-05-12 00:00:00 | 453.29000 | 455.95000 | 449.39400 | 455.95000 | 840.4819 | 379934.4100 | 452.04354 2016-05-13 00:00:00 | 455.94900 | 457.50000 | 452.61200 | 456.28100 | 1285.4787 | 585428.0500 | 455.41637 2016-05-14 00:00:00 | 456.86300 | 458.05900 | 453.78600 | 454.58100 | 956.1997 | 435749.1000 | 455.70932 2016-05-15 00:00:00 | 455.40000 | 459.78700 | 454.14000 | 457.64900 | 273.8099 | 125046.2400 | 456.68995 2016-05-16 00:00:00 | 457.39700 | 458.00000 | 450.16700 | 453.76900 | 1269.2385 | 578475.5500 | 455.76584 2016-05-17 00:00:00 | 453.00000 | 454.91000 | 451.00000 | 453.28300 | 1103.6014 | 499946.3000 | 453.01346 2016-05-18 00:00:00 | 452.78800 | 455.88000 | 452.34500 | 452.35000 | 1306.2098 | 593253.5500 | 454.17938 2016-05-19 00:00:00 | 453.29000 | 453.80000 | 429.00000 | 429.00000 | 1400.4011 | 618520.1500 | 441.67356 2016-05-20 00:00:00 | 429.00000 | 442.62900 | 427.06100 | 435.25500 | 974.5297 | 425898.1500 | 437.02941 2016-05-21 00:00:00 | 439.80000 | 441.00000 | 431.01200 | 438.55100 | 674.1074 | 295505.8000 | 438.36604 2016-05-22 00:00:00 | 438.56100 | 442.00000 | 433.34000 | 437.45000 | 2794.5405 | 1229522.1800 | 439.97294 2016-05-23 00:00:00 | 437.52000 | 444.01200 | 435.55000 | 442.99000 | 2893.7306 | 1270735.4600 | 439.13399 2016-05-24 00:00:00 | 442.99000 | 445.78500 | 441.48000 | 444.51600 | 1404.7109 | 623189.8200 | 443.64277 2016-05-25 00:00:00 | 443.06000 | 449.21000 | 443.02000 | 448.30000 | 615.1899 | 274811.3700 | 446.70984 2016-05-26 00:00:00 | 448.30000 | 452.45000 | 445.19000 | 452.40900 | 908.6989 | 408757.9000 | 449.82768 2016-05-27 00:00:00 | 452.40900 | 477.00000 | 452.40900 | 471.47100 | 1861.1504 | 869122.6500 | 466.98143 2016-05-28 00:00:00 | 471.47100 | 545.00000 | 450.55000 | 522.00000 | 5187.8296 | 2589897.7400 | 499.22568 2016-05-29 00:00:00 | 523.99800 | 549.00000 | 470.00000 | 518.98200 | 2604.0192 | 1367021.7200 | 524.96607 2016-05-30 00:00:00 | 521.34900 | 540.00000 | 518.97700 | 529.00000 | 925.9098 | 491704.0900 | 531.04966 2016-05-31 00:00:00 | 529.00000 | 544.53000 | 510.96500 | 531.19000 | 2715.7506 | 1447123.0100 | 532.86300 2016-06-01 00:00:00 | 530.83400 | 541.77000 | 485.89500 | 535.56500 | 1990.5090 | 1058564.9700 | 531.80618 2016-06-02 00:00:00 | 535.23100 | 539.67500 | 531.52300 | 537.12200 | 1856.9407 | 991740.5800 | 534.07230 2016-06-03 00:00:00 | 536.92800 | 576.03000 | 536.06100 | 569.00000 | 2673.2006 | 1503949.8900 | 562.60271 2016-06-04 00:00:00 | 569.38200 | 588.71000 | 562.00000 | 572.44700 | 2460.6903 | 1414949.2400 | 575.02126 2016-06-05 00:00:00 | 573.12100 | 583.66900 | 568.06900 | 574.07400 | 1174.5812 | 678252.9000 | 577.44235 2016-06-06 00:00:00 | 573.35300 | 586.29900 | 573.35300 | 585.00000 | 1021.7200 | 594916.8200 | 582.26994 2016-06-07 00:00:00 | 584.99000 | 589.91000 | 565.38000 | 578.20000 | 3445.0101 | 1988840.2600 | 577.31043 2016-06-08 00:00:00 | 578.30000 | 582.13000 | 571.70900 | 581.98000 | 1349.3788 | 780719.7700 | 578.57718 2016-06-09 00:00:00 | 581.98000 | 581.98000 | 571.59600 | 575.01400 | 1371.5887 | 790840.0600 | 576.58689 2016-06-10 00:00:00 | 576.28600 | 581.80000 | 572.87800 | 579.77000 | 1378.9518 | 798239.8400 | 578.87435 2016-06-11 00:00:00 | 580.57400 | 609.43600 | 579.28000 | 609.42100 | 1674.2018 | 987686.9100 | 589.94497 2016-06-12 00:00:00 | 608.72600 | 683.05700 | 603.00000 | 667.06300 | 5122.9096 | 3285766.9300 | 641.38686 2016-06-13 00:00:00 | 670.47000 | 717.79400 | 659.00100 | 703.36900 | 3952.0706 | 2732434.8400 | 691.39323 2016-06-14 00:00:00 | 703.36900 | 703.95000 | 647.26400 | 685.75000 | 4355.6697 | 2964287.6200 | 680.55840 2016-06-15 00:00:00 | 683.66500 | 697.59400 | 671.57800 | 696.00000 | 1895.6109 | 1301644.6700 | 686.66238 2016-06-16 00:00:00 | 696.00000 | 776.70900 | 695.57000 | 763.00800 | 5718.3393 | 4255787.0800 | 744.23479 2016-06-17 00:00:00 | 766.65900 | 776.00000 | 702.00000 | 749.67000 | 5828.1105 | 4342895.4300 | 745.16354 2016-06-18 00:00:00 | 750.49000 | 781.14800 | 728.86700 | 758.11000 | 5967.9904 | 4545061.9500 | 761.57327 2016-06-19 00:00:00 | 758.23000 | 769.99000 | 745.03000 | 765.49000 | 2490.4988 | 1893790.0200 | 760.40593 2016-06-20 00:00:00 | 765.69200 | 768.82700 | 725.02000 | 735.39000 | 3884.3592 | 2905056.6200 | 747.88569 2016-06-21 00:00:00 | 733.56100 | 735.00000 | 630.20300 | 667.72500 | 8380.6800 | 5673635.3200 | 676.98985 2016-06-22 00:00:00 | 666.65000 | 679.85300 | 580.00000 | 601.93600 | 7182.3499 | 4594755.6600 | 639.72874 2016-06-23 00:00:00 | 599.88000 | 635.00000 | 551.49400 | 627.37500 | 4783.6696 | 2836318.5400 | 592.91690 2016-06-24 00:00:00 | 628.34300 | 762.24000 | 627.59000 | 672.20300 | 5927.3798 | 3948811.6300 | 666.19851 2016-06-25 00:00:00 | 672.29000 | 703.33500 | 641.41400 | 673.89300 | 2249.5593 | 1527018.2100 | 678.80771 2016-06-26 00:00:00 | 673.70000 | 676.20500 | 615.25700 | 630.00000 | 1331.1983 | 856288.7700 | 643.24657 2016-06-27 00:00:00 | 629.99900 | 664.07600 | 627.00000 | 663.49900 | 1268.7016 | 818836.6400 | 645.41311 2016-06-28 00:00:00 | 663.82000 | 664.85700 | 640.00000 | 649.32200 | 2469.8000 | 1609469.4200 | 651.65983 2016-06-29 00:00:00 | 647.50000 | 648.34900 | 615.85400 | 643.11900 | 2069.4500 | 1310665.7500 | 633.34013 2016-06-30 00:00:00 | 638.56700 | 675.00000 | 635.00000 | 671.52400 | 1678.3215 | 1114646.6800 | 664.14373 2016-07-01 00:00:00 | 672.22000 | 691.20400 | 665.85100 | 674.00000 | 2086.2791 | 1414908.8800 | 678.19731 2016-07-02 00:00:00 | 674.67000 | 703.95000 | 674.67000 | 702.31000 | 1237.9709 | 854523.8900 | 690.26167 2016-07-03 00:00:00 | 703.95000 | 703.96000 | 644.65000 | 655.84000 | 1542.9484 | 1042101.5600 | 675.39626 2016-07-04 00:00:00 | 656.33100 | 684.73000 | 645.00000 | 675.00100 | 1718.8204 | 1152591.1800 | 670.57104 2016-07-05 00:00:00 | 678.84800 | 683.07800 | 659.56600 | 669.21000 | 902.8707 | 606242.4600 | 671.46098 2016-07-06 00:00:00 | 669.45000 | 681.99000 | 666.01000 | 677.10000 | 929.8984 | 627232.9700 | 674.51776 2016-07-07 00:00:00 | 678.84000 | 681.99000 | 610.69900 | 640.40000 | 2885.2910 | 1824527.3400 | 632.35470 2016-07-08 00:00:00 | 640.40000 | 671.93300 | 634.04000 | 671.43600 | 1828.5589 | 1192214.7300 | 651.99690 2016-07-09 00:00:00 | 671.93200 | 671.93200 | 622.00000 | 652.00000 | 1908.3001 | 1238773.5700 | 649.15029 2016-07-10 00:00:00 | 652.00000 | 655.65000 | 642.42500 | 650.07000 | 450.1670 | 291653.2600 | 647.87792 2016-07-11 00:00:00 | 652.54000 | 663.31500 | 645.31500 | 650.78000 | 814.1606 | 529726.0200 | 650.64072 2016-07-12 00:00:00 | 650.72000 | 675.98000 | 647.14000 | 666.00000 | 1014.4092 | 672856.3600 | 663.29876 2016-07-13 00:00:00 | 665.41000 | 669.79500 | 655.10000 | 655.11000 | 949.5980 | 628896.9900 | 662.27710 2016-07-14 00:00:00 | 654.22000 | 665.91600 | 650.00000 | 662.99000 | 1106.7719 | 731070.7100 | 660.54323 2016-07-15 00:00:00 | 661.25000 | 668.99900 | 660.00000 | 665.15000 | 1151.5994 | 765835.4300 | 665.01896 2016-07-16 00:00:00 | 665.15000 | 669.10200 | 661.00000 | 665.00000 | 435.8439 | 289907.0400 | 665.16255 2016-07-17 00:00:00 | 665.00000 | 685.00000 | 661.52000 | 681.86000 | 933.5997 | 631075.7600 | 675.95965 2016-07-18 00:00:00 | 680.30000 | 686.00000 | 667.58400 | 674.79000 | 1292.0295 | 875361.6800 | 677.50905 2016-07-19 00:00:00 | 673.93000 | 676.55000 | 666.01600 | 673.09200 | 996.3308 | 668967.5500 | 671.43117 2016-07-20 00:00:00 | 672.72100 | 676.14800 | 660.00000 | 666.16100 | 1575.1304 | 1053543.2500 | 668.86097 2016-07-21 00:00:00 | 667.49000 | 669.45900 | 658.89100 | 665.88000 | 530.5905 | 353203.7300 | 665.68042 2016-07-22 00:00:00 | 665.54900 | 668.96900 | 644.54500 | 651.15000 | 1532.2800 | 1008653.8100 | 658.26992 2016-07-23 00:00:00 | 651.15000 | 660.00000 | 645.93900 | 657.71800 | 712.3491 | 465868.5200 | 653.98904 2016-07-24 00:00:00 | 657.71800 | 668.43800 | 651.98000 | 663.36600 | 884.0509 | 584146.5600 | 660.76122 2016-07-25 00:00:00 | 661.73000 | 664.67500 | 651.73600 | 651.73600 | 857.4712 | 563214.1300 | 656.83155 2016-07-26 00:00:00 | 653.15300 | 659.10000 | 642.50000 | 650.00000 | 1148.1993 | 749451.1000 | 652.71868 2016-07-27 00:00:00 | 651.82000 | 663.94200 | 648.00000 | 656.97900 | 1752.7296 | 1148544.4500 | 655.28900 2016-07-28 00:00:00 | 656.97900 | 661.10000 | 651.69600 | 656.08000 | 876.4803 | 575602.4200 | 656.72035 2016-07-29 00:00:00 | 655.98000 | 659.56900 | 651.69700 | 656.86000 | 995.0700 | 652367.9600 | 655.60005 2016-07-30 00:00:00 | 656.86900 | 658.17700 | 651.90000 | 655.72000 | 447.1367 | 292953.9900 | 655.17773 2016-07-31 00:00:00 | 653.74000 | 655.79900 | 620.00000 | 622.57000 | 1375.0204 | 871379.0300 | 633.72081 2016-08-01 00:00:00 | 623.52000 | 627.04600 | 601.01200 | 602.55100 | 2570.1007 | 1584602.6000 | 616.55274 2016-08-02 00:00:00 | 602.55200 | 611.43600 | 479.00000 | 540.00000 | 7786.6901 | 4344515.0300 | 557.94118 2016-08-03 00:00:00 | 539.59900 | 572.00000 | 515.27100 | 569.82000 | 4713.4699 | 2561812.2000 | 543.50877 2016-08-04 00:00:00 | 567.57600 | 588.99900 | 566.15700 | 582.68300 | 2734.7301 | 1581632.9400 | 578.35065 2016-08-05 00:00:00 | 582.68000 | 584.41000 | 567.40800 | 575.64000 | 998.1119 | 573238.8500 | 574.32325 2016-08-06 00:00:00 | 575.64000 | 597.99800 | 569.87600 | 591.75800 | 1052.8611 | 612503.9600 | 581.75193 2016-08-07 00:00:00 | 591.75900 | 607.50800 | 570.11000 | 595.00000 | 1340.1918 | 794095.8500 | 592.52404 2016-08-08 00:00:00 | 595.50000 | 597.34800 | 585.00000 | 591.83100 | 936.9486 | 553238.0300 | 590.46783 2016-08-09 00:00:00 | 591.83100 | 592.00000 | 583.20000 | 586.22000 | 1063.7596 | 625255.8300 | 587.77926 2016-08-10 00:00:00 | 586.30800 | 603.14400 | 582.00000 | 591.00000 | 1865.6492 | 1104870.0100 | 592.21745 2016-08-11 00:00:00 | 590.06100 | 599.98000 | 588.00000 | 588.01000 | 1587.0790 | 941212.8400 | 593.04726 2016-08-12 00:00:00 | 589.37000 | 592.18700 | 582.51000 | 588.32000 | 945.7621 | 555203.3600 | 587.04337 2016-08-13 00:00:00 | 586.69000 | 590.79000 | 581.10100 | 584.82000 | 521.8792 | 306280.1000 | 586.87929 2016-08-14 00:00:00 | 583.84000 | 584.58000 | 561.40000 | 570.56000 | 1012.7918 | 579411.2100 | 572.09313 2016-08-15 00:00:00 | 570.56000 | 575.00000 | 561.47900 | 566.52000 | 792.2518 | 450539.7400 | 568.68251 2016-08-16 00:00:00 | 568.25000 | 587.80300 | 565.33800 | 579.61000 | 1213.8705 | 702492.4800 | 578.72110 2016-08-17 00:00:00 | 579.61000 | 581.06100 | 569.54100 | 573.28000 | 745.9169 | 428369.5900 | 574.28595 2016-08-18 00:00:00 | 573.67900 | 579.36000 | 570.81100 | 575.56000 | 611.8983 | 351497.7300 | 574.43817 2016-08-19 00:00:00 | 572.79000 | 577.98700 | 572.22000 | 572.90000 | 598.6879 | 344130.4500 | 574.80778 2016-08-20 00:00:00 | 572.95000 | 584.00000 | 572.03000 | 582.15000 | 471.8428 | 273004.6500 | 578.59232 2016-08-21 00:00:00 | 581.33100 | 586.12000 | 577.51900 | 581.53000 | 389.9327 | 226785.5300 | 581.60178 2016-08-22 00:00:00 | 581.30100 | 592.13200 | 579.85000 | 584.99000 | 797.8599 | 467936.7400 | 586.48986 2016-08-23 00:00:00 | 586.00000 | 588.99000 | 580.10000 | 583.38000 | 778.6636 | 454634.3200 | 583.86484 2016-08-24 00:00:00 | 584.86000 | 587.71300 | 579.36000 | 582.10900 | 534.2902 | 310887.5300 | 581.87018 2016-08-25 00:00:00 | 580.99900 | 582.24700 | 569.89000 | 576.94000 | 1354.0721 | 778584.6900 | 574.99499 2016-08-26 00:00:00 | 577.08000 | 580.51200 | 572.99400 | 579.36000 | 327.0234 | 188922.0600 | 577.70193 2016-08-27 00:00:00 | 579.35000 | 579.70500 | 564.27100 | 570.22000 | 649.6998 | 371543.7400 | 571.86983 2016-08-28 00:00:00 | 570.16000 | 580.96500 | 568.46400 | 576.04300 | 561.2016 | 322405.6400 | 574.49161 2016-08-29 00:00:00 | 578.99000 | 582.01000 | 570.47100 | 575.49200 | 860.0593 | 496313.5400 | 577.06897 2016-08-30 00:00:00 | 573.55200 | 581.70000 | 573.41600 | 578.96000 | 722.8606 | 417532.0400 | 577.61074 2016-08-31 00:00:00 | 577.24000 | 578.83000 | 569.42000 | 574.22000 | 493.3699 | 282996.9700 | 573.59995 2016-09-01 00:00:00 | 574.21000 | 575.00000 | 568.23500 | 572.00000 | 1005.5309 | 575386.4900 | 572.22159 2016-09-02 00:00:00 | 572.00000 | 577.10000 | 565.55600 | 577.10000 | 1057.9312 | 606175.8400 | 572.98227 2016-09-03 00:00:00 | 576.65300 | 605.32500 | 572.13100 | 601.00000 | 1284.6911 | 758266.2300 | 590.23235 2016-09-04 00:00:00 | 601.00000 | 616.68000 | 598.29700 | 609.74000 | 955.0798 | 580850.6000 | 608.16970 2016-09-05 00:00:00 | 612.29900 | 612.29900 | 602.00100 | 609.87400 | 729.3477 | 442398.4700 | 606.56728 2016-09-06 00:00:00 | 609.63400 | 613.99900 | 605.00000 | 612.00100 | 486.0997 | 296034.6100 | 608.99977 2016-09-07 00:00:00 | 613.31800 | 617.37500 | 606.35000 | 617.33500 | 1021.4789 | 626716.4000 | 613.53825 2016-09-08 00:00:00 | 617.33300 | 635.62000 | 615.00000 | 631.11900 | 966.3272 | 604732.9700 | 625.80562 2016-09-09 00:00:00 | 627.08300 | 630.07500 | 621.24900 | 626.10000 | 576.5816 | 360277.8200 | 624.85144 2016-09-10 00:00:00 | 625.78000 | 629.24100 | 622.77100 | 624.88900 | 437.3688 | 273726.9100 | 625.84917 2016-09-11 00:00:00 | 624.88900 | 634.77000 | 595.16200 | 608.25600 | 804.9934 | 493842.9300 | 613.47449 2016-09-12 00:00:00 | 611.29900 | 613.54100 | 607.15300 | 611.10700 | 512.1767 | 312421.2600 | 609.98724 2016-09-13 00:00:00 | 611.10700 | 616.99900 | 607.76100 | 615.28900 | 735.5810 | 449918.9400 | 611.65115 2016-09-14 00:00:00 | 612.37000 | 616.84500 | 610.75000 | 613.97100 | 657.9775 | 403627.9000 | 613.43728 2016-09-15 00:00:00 | 612.50000 | 615.80000 | 609.05100 | 609.96200 | 533.7691 | 326959.8100 | 612.54919 2016-09-16 00:00:00 | 612.91700 | 613.00000 | 606.66700 | 607.98000 | 448.5116 | 273583.6700 | 609.98121 2016-09-17 00:00:00 | 610.08300 | 610.08400 | 604.58300 | 606.80000 | 325.5614 | 197827.6000 | 607.65073 2016-09-18 00:00:00 | 609.93000 | 614.50900 | 607.29000 | 611.98900 | 325.8709 | 199263.7000 | 611.48048 2016-09-19 00:00:00 | 612.94000 | 614.59000 | 605.05900 | 609.20000 | 619.1501 | 377594.9500 | 609.86011 2016-09-20 00:00:00 | 611.05900 | 612.00000 | 603.80000 | 603.80000 | 884.3893 | 538574.5800 | 608.97905 2016-09-21 00:00:00 | 603.10600 | 603.10600 | 592.00200 | 599.65000 | 985.4991 | 588863.7900 | 597.52850 2016-09-22 00:00:00 | 598.92500 | 600.75800 | 595.05300 | 595.05300 | 502.4261 | 300258.2300 | 597.61671 2016-09-23 00:00:00 | 595.07100 | 604.55700 | 595.07000 | 604.16800 | 507.5210 | 304776.9000 | 600.52081 2016-09-24 00:00:00 | 604.16900 | 607.63200 | 601.50000 | 603.99900 | 309.5711 | 187244.2700 | 604.85057 2016-09-25 00:00:00 | 601.70000 | 603.88900 | 598.00000 | 599.99800 | 453.3210 | 272273.9700 | 600.62073 2016-09-26 00:00:00 | 599.99800 | 608.98000 | 599.00000 | 608.98000 | 770.1599 | 465985.1700 | 605.04989 2016-09-27 00:00:00 | 608.97800 | 609.10900 | 600.68900 | 606.50500 | 719.7695 | 436280.6200 | 606.13938 2016-09-28 00:00:00 | 606.57700 | 607.58900 | 601.84900 | 604.99900 | 416.2981 | 252022.1300 | 605.38867 2016-09-29 00:00:00 | 604.99900 | 609.30400 | 604.25000 | 607.36900 | 494.6895 | 300380.2500 | 607.20963 2016-09-30 00:00:00 | 607.36800 | 612.50000 | 604.02600 | 612.50000 | 544.4190 | 330728.6200 | 607.48911 2016-10-01 00:00:00 | 612.50000 | 617.29900 | 612.00000 | 614.38500 | 440.3565 | 270730.0900 | 614.79751 2016-10-02 00:00:00 | 614.27000 | 615.98000 | 607.14800 | 611.83700 | 354.2408 | 216232.2700 | 610.41045 2016-10-03 00:00:00 | 611.75800 | 613.66100 | 609.02000 | 613.59800 | 569.2623 | 348412.5400 | 612.04216 2016-10-04 00:00:00 | 613.59700 | 613.59800 | 608.00100 | 612.00000 | 431.4026 | 263484.2000 | 610.76180 2016-10-05 00:00:00 | 611.99800 | 616.09100 | 608.93900 | 614.95600 | 833.7989 | 511776.2000 | 613.78852 2016-10-06 00:00:00 | 614.99900 | 615.96700 | 611.25800 | 614.99600 | 388.8491 | 238624.7700 | 613.66940 2016-10-07 00:00:00 | 611.96500 | 623.00000 | 611.35200 | 618.52900 | 1659.7900 | 1024588.3300 | 617.29998 2016-10-08 00:00:00 | 618.50100 | 623.10200 | 617.55000 | 620.79000 | 524.7975 | 325614.7700 | 620.45790 2016-10-09 00:00:00 | 620.01000 | 620.79000 | 615.00600 | 616.51000 | 366.4371 | 226387.9000 | 617.80830 2016-10-10 00:00:00 | 615.85100 | 619.90000 | 614.82900 | 618.76000 | 755.6562 | 466447.8700 | 617.27529 2016-10-11 00:00:00 | 618.86000 | 645.41500 | 616.32000 | 643.35500 | 1431.6596 | 907327.3800 | 633.75915 2016-10-12 00:00:00 | 640.97600 | 643.41500 | 633.28200 | 635.28000 | 779.2208 | 497564.3400 | 638.54092 2016-10-13 00:00:00 | 634.73100 | 639.97500 | 630.15000 | 634.24300 | 753.8111 | 479010.2700 | 635.45132 2016-10-14 00:00:00 | 634.24300 | 643.00000 | 631.68600 | 640.61000 | 936.3519 | 598631.0600 | 639.32275 2016-10-15 00:00:00 | 640.61000 | 647.00000 | 636.39600 | 640.74900 | 538.2139 | 346250.9500 | 643.33330 2016-10-16 00:00:00 | 640.74900 | 645.06000 | 638.75000 | 643.28000 | 200.5761 | 128759.5500 | 641.94877 2016-10-17 00:00:00 | 641.52100 | 643.54900 | 637.80000 | 640.97600 | 613.6405 | 392957.2900 | 640.37050 2016-10-18 00:00:00 | 640.99000 | 641.10000 | 634.10100 | 636.97000 | 594.4833 | 378984.9700 | 637.50311 2016-10-19 00:00:00 | 636.50800 | 639.63600 | 623.73400 | 631.50000 | 1049.2802 | 663921.8800 | 632.74032 2016-10-20 00:00:00 | 631.49900 | 633.41600 | 627.01100 | 630.05000 | 457.2973 | 288137.5400 | 630.08803 2016-10-21 00:00:00 | 630.05000 | 638.00000 | 630.05000 | 634.43000 | 735.8819 | 466241.7300 | 633.58225 2016-10-22 00:00:00 | 634.44900 | 669.86000 | 627.00000 | 661.22300 | 1480.4401 | 964048.0500 | 651.19018 2016-10-23 00:00:00 | 663.49900 | 669.00000 | 652.79300 | 657.68300 | 785.1327 | 518088.0500 | 659.87322 2016-10-24 00:00:00 | 655.25500 | 657.88000 | 645.80700 | 652.63000 | 1362.2296 | 889235.2100 | 652.77923 2016-10-25 00:00:00 | 652.63000 | 664.00000 | 651.99000 | 655.88900 | 1664.2398 | 1095751.0500 | 658.40937 2016-10-26 00:00:00 | 655.88900 | 679.00000 | 655.30300 | 677.31800 | 1596.7097 | 1067846.2300 | 668.77921 2016-10-27 00:00:00 | 677.31800 | 687.84400 | 674.62900 | 686.78800 | 1530.0982 | 1043842.0900 | 682.20595 2016-10-28 00:00:00 | 686.78100 | 691.78400 | 682.85100 | 690.00000 | 1209.1698 | 831593.9400 | 687.73960 2016-10-29 00:00:00 | 690.00000 | 722.01000 | 688.35200 | 713.99000 | 1649.0297 | 1170810.0600 | 709.99937 2016-10-30 00:00:00 | 713.94900 | 713.98900 | 688.00000 | 700.91700 | 1750.7797 | 1228538.5200 | 701.70935 2016-10-31 00:00:00 | 700.07900 | 708.89900 | 685.70000 | 698.91900 | 982.6313 | 687843.6600 | 700.00180 2016-11-01 00:00:00 | 698.79000 | 739.48800 | 697.91000 | 733.74400 | 2336.2210 | 1702318.0300 | 728.66311 2016-11-02 00:00:00 | 733.74200 | 747.07000 | 722.89000 | 747.07000 | 1902.3909 | 1390994.8300 | 731.18243 2016-11-03 00:00:00 | 747.07000 | 750.50000 | 673.40700 | 692.17900 | 4169.1401 | 2969055.8400 | 712.15065 2016-11-04 00:00:00 | 692.90200 | 709.99800 | 682.31100 | 706.03600 | 1904.9114 | 1335331.3300 | 700.99392 2016-11-05 00:00:00 | 706.03600 | 714.47100 | 698.47800 | 706.47800 | 630.6869 | 445269.4700 | 706.00720 2016-11-06 00:00:00 | 706.46000 | 721.45800 | 702.87900 | 715.49700 | 638.7413 | 455551.0200 | 713.20115 2016-11-07 00:00:00 | 715.00000 | 715.41300 | 700.16000 | 707.34500 | 917.3716 | 648482.7200 | 706.89208 2016-11-08 00:00:00 | 704.14200 | 718.30000 | 704.14200 | 712.50000 | 967.3494 | 687939.3500 | 711.15914 2016-11-09 00:00:00 | 712.69000 | 745.49200 | 708.68200 | 722.40000 | 2759.3201 | 2012924.6300 | 729.50023 2016-11-10 00:00:00 | 722.40000 | 724.69600 | 706.00000 | 714.00000 | 1231.3810 | 880205.5600 | 714.81171 2016-11-11 00:00:00 | 713.50300 | 718.99000 | 712.00200 | 717.75000 | 719.8606 | 515233.4300 | 715.74058 2016-11-12 00:00:00 | 717.74000 | 719.10000 | 701.34800 | 704.00000 | 722.7124 | 511313.5200 | 707.49242 2016-11-13 00:00:00 | 704.39900 | 706.79400 | 685.32700 | 701.67000 | 1072.4682 | 744557.9700 | 694.24716 2016-11-14 00:00:00 | 702.70000 | 709.00000 | 697.79100 | 706.99400 | 785.1068 | 551283.5600 | 702.17648 2016-11-15 00:00:00 | 706.99900 | 717.00000 | 706.08100 | 711.31000 | 848.9376 | 604865.5600 | 712.49710 2016-11-16 00:00:00 | 710.87000 | 744.80000 | 709.00000 | 741.60300 | 2465.3411 | 1804219.5700 | 731.83365 2016-11-17 00:00:00 | 741.87500 | 760.81400 | 733.30000 | 739.10000 | 3453.9191 | 2576195.0200 | 745.87590 2016-11-18 00:00:00 | 739.08800 | 754.00000 | 733.01000 | 752.23200 | 1730.4392 | 1292807.7300 | 747.09805 2016-11-19 00:00:00 | 752.23200 | 763.11000 | 735.00000 | 751.99000 | 1420.0276 | 1063849.8800 | 749.17549 2016-11-20 00:00:00 | 751.99000 | 757.00000 | 713.00000 | 729.67700 | 1413.7811 | 1040870.8800 | 736.23202 2016-11-21 00:00:00 | 731.00000 | 741.00000 | 728.33000 | 738.00000 | 545.0923 | 401128.8500 | 735.89167 2016-11-22 00:00:00 | 737.99900 | 752.61400 | 733.83000 | 749.76000 | 1806.7714 | 1344081.3500 | 743.91335 2016-11-23 00:00:00 | 749.76000 | 750.00000 | 731.06000 | 741.98000 | 1283.5321 | 951089.0100 | 740.99357 2016-11-24 00:00:00 | 742.48900 | 745.11000 | 730.00000 | 738.44000 | 867.1975 | 639044.0200 | 736.90710 2016-11-25 00:00:00 | 740.45900 | 743.00000 | 730.34500 | 742.14000 | 985.0115 | 726782.7600 | 737.84194 2016-11-26 00:00:00 | 742.47900 | 743.30000 | 726.00000 | 733.17000 | 678.2399 | 497753.4800 | 733.88995 2016-11-27 00:00:00 | 733.26000 | 739.00000 | 727.20000 | 729.93000 | 637.7896 | 467340.1600 | 732.74969 2016-11-28 00:00:00 | 729.88500 | 736.07100 | 728.10000 | 734.17000 | 819.2423 | 600596.8400 | 733.11258 2016-11-29 00:00:00 | 734.17300 | 735.55500 | 728.50000 | 732.00000 | 1062.3379 | 778764.7300 | 733.06690 2016-11-30 00:00:00 | 732.00000 | 743.55900 | 731.01500 | 742.39600 | 1169.4387 | 864505.0600 | 739.24789 2016-12-01 00:00:00 | 742.39600 | 754.50000 | 740.89000 | 752.48900 | 1292.5009 | 968446.9400 | 749.28147 2016-12-02 00:00:00 | 753.99900 | 781.97600 | 752.63300 | 773.49900 | 2472.7792 | 1900991.7200 | 768.76729 2016-12-03 00:00:00 | 773.50100 | 773.50900 | 757.12000 | 764.74500 | 667.6925 | 512321.9000 | 767.30217 2016-12-04 00:00:00 | 765.89700 | 772.57000 | 762.43000 | 769.00000 | 561.9463 | 430724.7300 | 766.48731 2016-12-05 00:00:00 | 769.00000 | 770.00000 | 745.92800 | 752.07900 | 1724.4387 | 1302049.6300 | 755.05706 2016-12-06 00:00:00 | 752.07900 | 760.03000 | 750.10100 | 758.38300 | 1157.9925 | 877009.9500 | 757.35376 2016-12-07 00:00:00 | 758.00000 | 770.00000 | 753.77900 | 765.01100 | 812.3361 | 620613.2700 | 763.98584 2016-12-08 00:00:00 | 765.00800 | 779.49900 | 762.00100 | 768.28800 | 801.5629 | 617438.2900 | 770.29301 2016-12-09 00:00:00 | 768.83400 | 774.99900 | 767.00000 | 771.66800 | 813.7871 | 628379.5700 | 772.16699 2016-12-10 00:00:00 | 773.58800 | 778.55500 | 771.23900 | 775.00000 | 694.8625 | 538547.7200 | 775.04220 2016-12-11 00:00:00 | 775.42100 | 775.42100 | 762.02000 | 771.68100 | 628.4690 | 482280.2900 | 767.38917 2016-12-12 00:00:00 | 771.32500 | 783.26300 | 768.70200 | 778.07400 | 1031.1317 | 802088.7700 | 777.87227 2016-12-13 00:00:00 | 778.22600 | 789.00000 | 770.00100 | 778.72000 | 1060.5716 | 828032.9700 | 780.74217 2016-12-14 00:00:00 | 778.00000 | 783.08600 | 774.00000 | 777.55900 | 912.3505 | 711122.9800 | 779.44057 2016-12-15 00:00:00 | 777.56000 | 781.49800 | 776.52600 | 778.11000 | 757.4437 | 590217.9400 | 779.22356 2016-12-16 00:00:00 | 778.50000 | 785.97900 | 776.00000 | 785.41000 | 1067.2514 | 834453.8100 | 781.87186 2016-12-17 00:00:00 | 785.41000 | 795.00000 | 785.33000 | 792.96900 | 628.4221 | 497252.5700 | 791.27165 2016-12-18 00:00:00 | 792.98900 | 794.44000 | 786.50000 | 794.21100 | 368.0085 | 291028.2600 | 790.81932 2016-12-19 00:00:00 | 791.37100 | 794.44000 | 790.50000 | 792.54000 | 652.2028 | 516552.6200 | 792.01229 2016-12-20 00:00:00 | 791.68600 | 806.09900 | 790.00000 | 801.24900 | 1204.5904 | 958433.2000 | 795.65067 2016-12-21 00:00:00 | 800.19900 | 830.00000 | 796.47400 | 830.00000 | 1934.6401 | 1585167.1000 | 819.36021 2016-12-22 00:00:00 | 829.99900 | 877.99400 | 826.02000 | 860.00000 | 2489.4187 | 2134816.3200 | 857.55616 2016-12-23 00:00:00 | 860.07000 | 922.93000 | 859.01000 | 918.19000 | 4130.3702 | 3708663.6900 | 897.90103 2016-12-24 00:00:00 | 918.20000 | 923.86900 | 884.33000 | 895.47000 | 1563.1406 | 1410126.3500 | 902.11102 2016-12-25 00:00:00 | 895.39900 | 900.34400 | 853.36800 | 896.79900 | 1642.7216 | 1437419.0500 | 875.02294 2016-12-26 00:00:00 | 896.72000 | 917.53000 | 888.96000 | 901.50100 | 1837.2808 | 1654915.1100 | 900.74155 2016-12-27 00:00:00 | 904.60900 | 939.00000 | 900.00000 | 933.00000 | 1772.7226 | 1642897.2200 | 926.76498 2016-12-28 00:00:00 | 936.93400 | 979.99000 | 935.35000 | 978.00100 | 3290.4205 | 3165620.4100 | 962.07169 2016-12-29 00:00:00 | 979.87000 | 982.00000 | 950.00000 | 974.32000 | 2551.0104 | 2475452.0800 | 970.38103 2016-12-30 00:00:00 | 974.32000 | 974.32000 | 920.01700 | 960.76900 | 2162.4392 | 2059676.0200 | 952.47813 2016-12-31 00:00:00 | 960.66000 | 971.72600 | 940.01300 | 967.45000 | 779.9027 | 747148.4700 | 958.00218