# Last edited on DATE TIME by USER
# Exchange BSTP (USD per BTC)
Timestamp           !      Open !      High !       Low !     Close !      V.BTC !         V.USD !   WTPrice
# From https://bitcoincharts.com/charts/bitstampUSD#rg60zczsg2016-01-01zeg2016-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:48:39 by jstolfi
# BSTP USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2015-12-31 00:00:00 | 426.09000 | 433.89000 | 419.99000 | 430.89000 |  6634.8597 |  2833319.7000 | 427.03536
2016-01-01 00:00:00 | 430.89000 | 436.00000 | 427.20000 | 433.82000 |  3788.1096 |  1640577.9300 | 433.08619
2016-01-02 00:00:00 | 434.87000 | 435.99000 | 430.42000 | 433.55000 |  2972.0605 |  1287773.3900 | 433.29313
2016-01-03 00:00:00 | 433.20000 | 434.09000 | 424.06000 | 431.04000 |  4571.0996 |  1959152.6000 | 428.59548
2016-01-04 00:00:00 | 431.54000 | 435.86000 | 428.44000 | 434.17000 |  5717.6003 |  2474772.5000 | 432.83412
2016-01-05 00:00:00 | 433.31000 | 435.39000 | 429.50000 | 432.43000 |  3881.7204 |  1677111.4400 | 432.05364
2016-01-06 00:00:00 | 432.45000 | 432.67000 | 426.54000 | 429.56000 |  5507.6099 |  2369036.4600 | 430.13875
2016-01-07 00:00:00 | 429.99000 | 459.16000 | 429.25000 | 457.00000 | 16833.4199 |  7536413.2900 | 447.70542
2016-01-08 00:00:00 | 456.87000 | 465.00000 | 444.51000 | 452.70000 | 10258.9898 |  4654977.9900 | 453.74623
2016-01-09 00:00:00 | 452.02000 | 454.00000 | 446.68000 | 448.84000 |  4396.0496 |  1976929.7900 | 449.70598
2016-01-10 00:00:00 | 448.84000 | 449.89000 | 440.80000 | 448.79000 |  4078.6104 |  1813405.0600 | 444.61346
2016-01-11 00:00:00 | 448.20000 | 451.13000 | 438.00000 | 448.00000 |  7986.4599 |  3557149.6100 | 445.39754
2016-01-12 00:00:00 | 448.00000 | 448.00000 | 434.35000 | 434.85000 |  6930.8997 |  3067862.7600 | 442.63557
2016-01-13 00:00:00 | 434.78000 | 438.35000 | 424.50000 | 432.64000 | 10067.0198 |  4327468.8600 | 429.86593
2016-01-14 00:00:00 | 432.64000 | 434.00000 | 427.00000 | 429.55000 |  4420.9096 |  1903623.7700 | 430.59550
2016-01-15 00:00:00 | 429.55000 | 429.80000 | 360.00000 | 360.00000 | 37326.7000 | 14756284.2400 | 395.32786
2016-01-16 00:00:00 | 360.62000 | 392.07000 | 352.00000 | 386.91000 | 25019.2501 |  9314016.2000 | 372.27400
2016-01-17 00:00:00 | 387.80000 | 391.14000 | 376.00000 | 380.16000 |  8416.9402 |  3222126.4500 | 382.81446
2016-01-18 00:00:00 | 379.94000 | 388.50000 | 373.63000 | 385.49000 |  7015.5300 |  2680282.3700 | 382.04988
2016-01-19 00:00:00 | 385.47000 | 386.92000 | 375.59000 | 376.76000 |  7222.9998 |  2758289.7800 | 381.87593
2016-01-20 00:00:00 | 376.90000 | 422.98000 | 372.53000 | 416.32000 | 25172.9200 | 10071637.7100 | 400.09811
2016-01-21 00:00:00 | 418.90000 | 421.25000 | 404.59000 | 409.59000 |  9414.5599 |  3886595.6800 | 412.82818
2016-01-22 00:00:00 | 409.42000 | 410.07000 | 374.45000 | 382.55000 | 14744.7599 |  5747610.6000 | 389.80700
2016-01-23 00:00:00 | 382.85000 | 395.00000 | 381.05000 | 386.40000 |  7664.8899 |  2974351.3200 | 388.04880
2016-01-24 00:00:00 | 386.37000 | 405.97000 | 385.36000 | 402.16000 |  5448.8498 |  2176476.2100 | 399.43773
2016-01-25 00:00:00 | 402.16000 | 402.31000 | 385.50000 | 390.90000 |  8040.8302 |  3169083.7800 | 394.12395
2016-01-26 00:00:00 | 390.10000 | 397.70000 | 386.20000 | 391.77000 |  6589.1501 |  2585992.5900 | 392.46224
2016-01-27 00:00:00 | 391.77000 | 397.00000 | 390.31000 | 394.95000 |  4262.6296 |  1680905.7700 | 394.33541
2016-01-28 00:00:00 | 394.62000 | 395.56000 | 376.00000 | 379.75000 | 11414.0501 |  4361450.2400 | 382.11241
2016-01-29 00:00:00 | 379.55000 | 383.99000 | 363.73000 | 378.22000 | 13544.1499 |  5084544.7500 | 375.40523
2016-01-30 00:00:00 | 378.12000 | 380.42000 | 372.95000 | 375.64000 |  2587.1093 |   975585.6100 | 377.09486
2016-01-31 00:00:00 | 376.38000 | 379.30000 | 364.70000 | 368.49000 |  4166.6699 |  1559953.4000 | 374.38853
2016-02-01 00:00:00 | 368.49000 | 378.20000 | 366.53000 | 371.81000 |  7255.1302 |  2703288.0000 | 372.60365
2016-02-02 00:00:00 | 371.79000 | 375.00000 | 369.73000 | 373.05000 |  5719.1097 |  2133603.9200 | 373.06574
2016-02-03 00:00:00 | 373.05000 | 374.00000 | 365.00000 | 368.38000 |  7107.7899 |  2631356.0700 | 370.20735
2016-02-04 00:00:00 | 368.40000 | 391.88000 | 367.95000 | 387.82000 | 13446.4800 |  5138708.8400 | 382.16015
2016-02-05 00:00:00 | 388.00000 | 389.50000 | 382.99000 | 385.00000 |  7372.6098 |  2854281.7500 | 387.14673
2016-02-06 00:00:00 | 384.97000 | 384.98000 | 371.35000 | 375.39000 |  5735.6999 |  2159252.7200 | 376.45845
2016-02-07 00:00:00 | 375.39000 | 380.00000 | 373.04000 | 375.00000 |  2885.4794 |  1084985.7500 | 376.01576
2016-02-08 00:00:00 | 375.00000 | 378.99000 | 369.99000 | 370.91000 |  6943.1102 |  2599524.2200 | 374.40342
2016-02-09 00:00:00 | 370.95000 | 377.00000 | 369.12000 | 373.20000 |  5779.6799 |  2157256.8300 | 373.24850
2016-02-10 00:00:00 | 373.69000 | 383.85000 | 372.12000 | 379.66000 | 10006.6300 |  3792903.8800 | 379.03909
2016-02-11 00:00:00 | 379.34000 | 380.50000 | 373.54000 | 377.98000 |  7471.9598 |  2820555.1200 | 377.48532
2016-02-12 00:00:00 | 377.98000 | 383.48000 | 377.07000 | 383.27000 |  5996.0898 |  2285206.4300 | 381.11611
2016-02-13 00:00:00 | 383.00000 | 390.99000 | 382.00000 | 390.99000 |  7324.9702 |  2836694.3500 | 387.26360
2016-02-14 00:00:00 | 390.99000 | 406.71000 | 390.59000 | 405.00000 |  9758.3900 |  3887244.2100 | 398.34893
2016-02-15 00:00:00 | 405.50000 | 409.71000 | 393.40000 | 399.28000 |  7906.6999 |  3178245.7800 | 401.96869
2016-02-16 00:00:00 | 399.50000 | 407.80000 | 396.00000 | 407.51000 |  8354.8302 |  3372130.2100 | 403.61445
2016-02-17 00:00:00 | 407.51000 | 421.11000 | 404.00000 | 415.54000 | 11842.7800 |  4915480.6200 | 415.06138
2016-02-18 00:00:00 | 415.59000 | 424.90000 | 413.40000 | 421.18000 |  8588.9298 |  3610499.4100 | 420.36662
2016-02-19 00:00:00 | 421.15000 | 422.00000 | 414.00000 | 419.54000 |  5015.5400 |  2101914.4700 | 419.08039
2016-02-20 00:00:00 | 419.98000 | 443.96000 | 419.50000 | 434.63000 | 11633.2700 |  5037569.3800 | 433.03124
2016-02-21 00:00:00 | 434.63000 | 447.99000 | 426.00000 | 438.50000 | 10300.3502 |  4513446.9100 | 438.18383
2016-02-22 00:00:00 | 438.33000 | 439.50000 | 431.15000 | 438.27000 |  5840.3198 |  2550862.1200 | 436.76754
2016-02-23 00:00:00 | 438.26000 | 440.00000 | 414.00000 | 419.10000 | 10509.6098 |  4460860.9900 | 424.45543
2016-02-24 00:00:00 | 419.10000 | 424.28000 | 409.07000 | 423.78000 |  7258.3599 |  3044435.8400 | 419.43853
2016-02-25 00:00:00 | 423.79000 | 426.75000 | 415.79000 | 423.51000 |  5597.9700 |  2361226.4200 | 421.80047
2016-02-26 00:00:00 | 423.38000 | 432.00000 | 418.01000 | 432.00000 |  4635.1196 |  1965128.8700 | 423.96509
2016-02-27 00:00:00 | 432.00000 | 435.00000 | 428.22000 | 431.07000 |  4159.3601 |  1794059.0300 | 431.33054
2016-02-28 00:00:00 | 431.07000 | 435.00000 | 422.29000 | 431.68000 |  3501.1895 |  1503570.3900 | 429.44559
2016-02-29 00:00:00 | 430.26000 | 440.99000 | 428.12000 | 435.23000 |  8463.3499 |  3688136.6400 | 435.77740
2016-03-01 00:00:00 | 436.75000 | 437.50000 | 427.01000 | 432.50000 |  6941.5200 |  2999990.2000 | 432.18059
2016-03-02 00:00:00 | 433.33000 | 434.50000 | 421.31000 | 423.45000 |  5788.3798 |  2484758.4100 | 429.26665
2016-03-03 00:00:00 | 422.40000 | 424.47000 | 415.85000 | 420.29000 |  7483.6501 |  3144344.8700 | 420.16193
2016-03-04 00:00:00 | 420.29000 | 423.90000 | 406.02000 | 408.01000 |  7789.0000 |  3242408.2400 | 416.28043
2016-03-05 00:00:00 | 408.18000 | 408.98000 | 382.00000 | 399.83000 | 16436.4000 |  6542504.7400 | 398.04974
2016-03-06 00:00:00 | 399.77000 | 412.31000 | 393.11000 | 406.23000 |  5692.0101 |  2305615.9400 | 405.06181
2016-03-07 00:00:00 | 406.15000 | 414.96000 | 403.03000 | 414.01000 |  5937.7297 |  2435455.2500 | 410.16607
2016-03-08 00:00:00 | 413.96000 | 414.99000 | 408.46000 | 411.75000 |  5576.2601 |  2294301.5500 | 411.44092
2016-03-09 00:00:00 | 412.14000 | 413.51000 | 408.75000 | 413.00000 |  4876.7896 |  2006337.1500 | 411.40531
2016-03-10 00:00:00 | 412.99000 | 416.90000 | 409.31000 | 416.00000 |  5255.3002 |  2172818.9600 | 413.45287
2016-03-11 00:00:00 | 416.00000 | 421.91000 | 415.11000 | 419.13000 |  5950.8097 |  2495505.2900 | 419.35559
2016-03-12 00:00:00 | 419.14000 | 420.93000 | 406.59000 | 410.90000 |  4640.4901 |  1916201.0400 | 412.93075
2016-03-13 00:00:00 | 409.95000 | 417.00000 | 409.67000 | 413.04000 |  3286.8700 |  1357510.2200 | 413.01001
2016-03-14 00:00:00 | 412.99000 | 415.22000 | 410.50000 | 414.99000 |  4470.7900 |  1848804.2900 | 413.52967
2016-03-15 00:00:00 | 414.83000 | 417.43000 | 412.15000 | 415.85000 |  4569.8799 |  1898781.0600 | 415.49911
2016-03-16 00:00:00 | 415.84000 | 416.82000 | 413.15000 | 416.57000 |  4100.4800 |  1702108.5600 | 415.09983
2016-03-17 00:00:00 | 416.52000 | 419.00000 | 415.66000 | 418.49000 |  3704.1599 |  1548743.0300 | 418.10912
2016-03-18 00:00:00 | 418.47000 | 418.49000 | 403.34000 | 407.91000 |  6391.2499 |  2620535.2800 | 410.01921
2016-03-19 00:00:00 | 407.50000 | 409.95000 | 404.10000 | 409.04000 |  2870.2500 |  1167962.9400 | 406.92028
2016-03-20 00:00:00 | 408.36000 | 412.00000 | 406.60000 | 411.28000 |  2578.9997 |  1057230.7000 | 409.93828
2016-03-21 00:00:00 | 410.62000 | 411.96000 | 406.50000 | 411.67000 |  3546.2800 |  1451351.1600 | 409.26017
2016-03-22 00:00:00 | 411.15000 | 416.99000 | 410.35000 | 416.64000 |  3950.1599 |  1638956.4000 | 414.90888
2016-03-23 00:00:00 | 416.39000 | 419.00000 | 413.44000 | 417.62000 |  4946.3996 |  2059556.0100 | 416.37478
2016-03-24 00:00:00 | 417.62000 | 418.15000 | 412.85000 | 415.17000 |  2776.6107 |  1155165.7500 | 416.03447
2016-03-25 00:00:00 | 415.17000 | 416.92000 | 412.00000 | 415.70000 |  2588.7805 |  1074765.8200 | 415.16298
2016-03-26 00:00:00 | 415.60000 | 416.99000 | 414.00000 | 416.96000 |  1253.0102 |   521077.5100 | 415.86055
2016-03-27 00:00:00 | 416.96000 | 427.99000 | 415.77000 | 424.77000 |  5038.8800 |  2135073.9200 | 423.71994
2016-03-28 00:00:00 | 424.62000 | 424.77000 | 420.32000 | 422.87000 |  3283.7899 |  1388121.9500 | 422.71947
2016-03-29 00:00:00 | 422.87000 | 424.37000 | 407.22000 | 415.95000 |  5954.9998 |  2473866.2100 | 415.42675
2016-03-30 00:00:00 | 415.43000 | 415.93000 | 408.59000 | 413.74000 |  4824.8503 |  1990559.5000 | 412.56399
2016-03-31 00:00:00 | 413.68000 | 416.99000 | 411.40000 | 414.66000 |  3774.4200 |  1566080.9700 | 414.91964
2016-04-01 00:00:00 | 414.66000 | 416.99000 | 413.42000 | 416.31000 |  3736.7700 |  1552890.0700 | 415.57015
2016-04-02 00:00:00 | 416.31000 | 420.00000 | 416.01000 | 419.00000 |  2072.9493 |   867252.4700 | 418.36647
2016-04-03 00:00:00 | 419.35000 | 419.48000 | 416.10000 | 419.11000 |  1337.6709 |   558989.7100 | 417.88284
2016-04-04 00:00:00 | 418.51000 | 419.85000 | 416.00000 | 418.75000 |  3457.5600 |  1445848.1800 | 418.17009
2016-04-05 00:00:00 | 418.81000 | 423.00000 | 416.61000 | 422.71000 |  3956.5601 |  1665558.6500 | 420.96129
2016-04-06 00:00:00 | 422.71000 | 422.90000 | 420.00000 | 421.03000 |  2396.3507 |  1010238.9900 | 421.57393
2016-04-07 00:00:00 | 420.62000 | 421.99000 | 418.09000 | 420.00000 |  3216.8104 |  1352741.7100 | 420.52268
2016-04-08 00:00:00 | 419.99000 | 423.99000 | 416.26000 | 417.75000 |  4584.1300 |  1928359.9100 | 420.65995
2016-04-09 00:00:00 | 417.75000 | 418.71000 | 412.00000 | 418.24000 |  3599.4000 |  1497170.3700 | 415.94998
2016-04-10 00:00:00 | 418.59000 | 421.79000 | 417.20000 | 420.04000 |  1779.8298 |   746886.3300 | 419.63918
2016-04-11 00:00:00 | 420.40000 | 422.80000 | 418.00000 | 422.69000 |  3487.8303 |  1467164.5600 | 420.65251
2016-04-12 00:00:00 | 422.79000 | 426.67000 | 421.00000 | 425.54000 |  6082.7301 |  2581942.4300 | 424.47099
2016-04-13 00:00:00 | 425.32000 | 426.00000 | 422.27000 | 423.93000 |  3917.0804 |  1661013.3100 | 424.04371
2016-04-14 00:00:00 | 423.60000 | 425.35000 | 420.57000 | 424.86000 |  3863.7995 |  1637346.0800 | 423.76579
2016-04-15 00:00:00 | 424.40000 | 430.00000 | 423.07000 | 429.45000 |  4406.2399 |  1883221.8700 | 427.39885
2016-04-16 00:00:00 | 429.29000 | 432.87000 | 381.47000 | 430.69000 |  1848.3912 |   794725.2300 | 429.95511
2016-04-17 00:00:00 | 430.18000 | 430.91000 | 377.87000 | 427.42000 |  1502.8605 |   642520.6500 | 427.53179
2016-04-18 00:00:00 | 427.15000 | 430.01000 | 425.80000 | 428.14000 |  3180.4303 |  1359481.3100 | 427.45201
2016-04-19 00:00:00 | 428.14000 | 436.82000 | 426.24000 | 435.63000 |  3798.2402 |  1634274.1100 | 430.27140
2016-04-20 00:00:00 | 435.70000 | 444.00000 | 433.11000 | 442.13000 |  7602.6503 |  3334632.0300 | 438.61442
2016-04-21 00:00:00 | 441.99000 | 452.11000 | 440.00000 | 451.00000 |  5421.1598 |  2417983.8000 | 446.02703
2016-04-22 00:00:00 | 451.00000 | 451.36000 | 442.96000 | 447.70000 |  5494.4401 |  2458441.0800 | 447.44160
2016-04-23 00:00:00 | 447.16000 | 452.19000 | 444.46000 | 451.92000 |  2250.0389 |  1008095.2200 | 448.03457
2016-04-24 00:00:00 | 451.92000 | 470.02000 | 447.06000 | 460.02000 |  7103.3101 |  3252973.5600 | 457.95179
2016-04-25 00:00:00 | 460.03000 | 469.47000 | 455.13000 | 462.33000 |  5607.1897 |  2589826.8800 | 461.87610
2016-04-26 00:00:00 | 462.29000 | 469.87000 | 462.13000 | 467.42000 |  4629.1895 |  2154820.5900 | 465.48550
2016-04-27 00:00:00 | 467.39000 | 469.03000 | 443.20000 | 445.38000 |  7084.2402 |  3233410.8400 | 456.42310
2016-04-28 00:00:00 | 445.39000 | 451.00000 | 435.00000 | 449.14000 |  8736.2601 |  3884773.4500 | 444.67237
2016-04-29 00:00:00 | 449.94000 | 456.53000 | 445.62000 | 456.53000 |  2982.5404 |  1347430.8300 | 451.77286
2016-04-30 00:00:00 | 456.53000 | 456.90000 | 446.50000 | 448.37000 |  2419.5801 |  1091522.4400 | 451.12060
2016-05-01 00:00:00 | 448.43000 | 453.78000 | 446.84000 | 453.00000 |  1190.6990 |   537276.0600 | 451.22743
2016-05-02 00:00:00 | 452.99000 | 453.80000 | 438.59000 | 444.06000 |  6362.9297 |  2824163.3500 | 443.84638
2016-05-03 00:00:00 | 444.06000 | 452.00000 | 440.78000 | 450.61000 |  5576.9097 |  2496652.8100 | 447.67675
2016-05-04 00:00:00 | 451.18000 | 451.68000 | 444.15000 | 446.63000 |  3327.6093 |  1488189.7200 | 447.22489
2016-05-05 00:00:00 | 447.36000 | 450.00000 | 445.11000 | 448.50000 |  2569.5907 |  1150544.0900 | 447.75384
2016-05-06 00:00:00 | 448.50000 | 463.97000 | 447.03000 | 458.48000 |  5540.1402 |  2518562.0500 | 454.60258
2016-05-07 00:00:00 | 458.98000 | 461.00000 | 455.95000 | 458.07000 |  2004.6391 |   918778.3500 | 458.32606
2016-05-08 00:00:00 | 458.97000 | 459.69000 | 455.95000 | 458.21000 |  1353.2315 |   619028.3900 | 457.44455
2016-05-09 00:00:00 | 457.75000 | 464.79000 | 455.62000 | 460.82000 |  3536.5006 |  1625816.3600 | 459.72461
2016-05-10 00:00:00 | 461.49000 | 463.00000 | 447.38000 | 451.62000 |  5746.1602 |  2608139.0700 | 453.89251
2016-05-11 00:00:00 | 450.88000 | 457.99000 | 450.32000 | 452.91000 |  3352.5805 |  1520976.9900 | 453.67352
2016-05-12 00:00:00 | 452.95000 | 455.25000 | 448.88000 | 455.20000 |  3453.4904 |  1560850.7200 | 451.96324
2016-05-13 00:00:00 | 455.20000 | 456.82000 | 452.04000 | 455.91000 |  2822.6508 |  1283980.6100 | 454.88469
2016-05-14 00:00:00 | 456.42000 | 457.25000 | 453.51000 | 455.57000 |  1377.7186 |   628027.3900 | 455.84590
2016-05-15 00:00:00 | 456.30000 | 458.08000 | 454.72000 | 457.56000 |  1612.7096 |   736345.0100 | 456.58871
2016-05-16 00:00:00 | 457.56000 | 458.00000 | 451.11000 | 454.00000 |  3248.1904 |  1479592.2300 | 455.51278
2016-05-17 00:00:00 | 454.00000 | 456.09000 | 452.00000 | 453.08000 |  3430.4805 |  1555633.9600 | 453.47407
2016-05-18 00:00:00 | 452.96000 | 455.68000 | 452.00000 | 452.92000 |  2608.2305 |  1184326.5300 | 454.07280
2016-05-19 00:00:00 | 452.47000 | 453.85000 | 435.03000 | 436.30000 |  5961.1201 |  2667369.2700 | 447.46109
2016-05-20 00:00:00 | 436.30000 | 444.41000 | 435.06000 | 442.72000 |  3448.2300 |  1520946.4200 | 441.08032
2016-05-21 00:00:00 | 442.84000 | 443.98000 | 435.28000 | 443.31000 |  1916.4309 |   844578.2100 | 440.70372
2016-05-22 00:00:00 | 442.72000 | 443.47000 | 435.00000 | 438.80000 |  2350.6794 |  1032621.8700 | 439.28657
2016-05-23 00:00:00 | 438.72000 | 442.99000 | 436.40000 | 442.99000 |  2625.6003 |  1157133.4500 | 440.71195
2016-05-24 00:00:00 | 442.63000 | 446.37000 | 441.00000 | 443.97000 |  3072.7798 |  1366675.3400 | 444.76840
2016-05-25 00:00:00 | 445.31000 | 449.60000 | 444.26000 | 448.70000 |  3663.3200 |  1639628.0800 | 447.57982
2016-05-26 00:00:00 | 448.27000 | 452.98000 | 446.80000 | 452.07000 |  3768.5002 |  1695944.8700 | 450.03178
2016-05-27 00:00:00 | 452.07000 | 478.16000 | 452.07000 | 472.05000 | 12234.2000 |  5759605.5000 | 470.77909
2016-05-28 00:00:00 | 470.58000 | 529.08000 | 468.00000 | 519.41000 | 12568.0299 |  6208198.2500 | 493.96750
2016-05-29 00:00:00 | 522.13000 | 540.00000 | 485.00000 | 517.84000 |  8215.6702 |  4268564.3600 | 519.56374
2016-05-30 00:00:00 | 517.60000 | 535.00000 | 510.01000 | 527.64000 |  6074.7705 |  3195665.5100 | 526.05535
2016-05-31 00:00:00 | 527.64000 | 548.50000 | 515.00000 | 531.84000 | 12071.1801 |  6465589.8200 | 535.62202
2016-06-01 00:00:00 | 532.37000 | 542.87000 | 525.49000 | 536.95000 |  5456.9403 |  2918877.9400 | 534.89278
2016-06-02 00:00:00 | 536.95000 | 540.00000 | 529.13000 | 538.00000 |  3939.3500 |  2110034.2700 | 535.63006
2016-06-03 00:00:00 | 538.00000 | 578.37000 | 535.74000 | 569.94000 |  8801.7701 |  4918798.5700 | 558.84197
2016-06-04 00:00:00 | 569.93000 | 588.71000 | 558.54000 | 573.80000 |  6216.6304 |  3569801.4400 | 574.23415
2016-06-05 00:00:00 | 573.50000 | 582.00000 | 566.00000 | 573.91000 |  5415.9296 |  3104174.1200 | 573.15629
2016-06-06 00:00:00 | 573.80000 | 586.02000 | 573.80000 | 584.50000 |  4465.5196 |  2599632.5100 | 582.15678
2016-06-07 00:00:00 | 584.12000 | 594.44000 | 563.00000 | 577.54000 |  6705.9202 |  3889183.6100 | 579.96270
2016-06-08 00:00:00 | 577.48000 | 584.25000 | 571.86000 | 583.03000 |  3259.1509 |  1885760.6500 | 578.60490
2016-06-09 00:00:00 | 583.01000 | 583.10000 | 572.97000 | 575.01000 |  3770.7198 |  2173852.2500 | 576.50857
2016-06-10 00:00:00 | 576.06000 | 580.00000 | 572.00000 | 578.01000 |  3458.5594 |  1992463.0600 | 576.09624
2016-06-11 00:00:00 | 576.53000 | 611.00000 | 575.93000 | 610.00000 |  4000.0705 |  2358616.3100 | 589.64368
2016-06-12 00:00:00 | 610.00000 | 683.02000 | 603.21000 | 672.13000 | 14138.3102 |  9092256.2500 | 643.09356
2016-06-13 00:00:00 | 668.73000 | 725.00000 | 655.02000 | 704.49000 | 17280.6002 | 11948752.1800 | 691.45470
2016-06-14 00:00:00 | 703.81000 | 704.50000 | 655.00000 | 685.25000 | 10633.4403 |  7245671.0000 | 681.40421
2016-06-15 00:00:00 | 685.25000 | 695.77000 | 672.12000 | 695.00000 |  5783.9205 |  3958020.1700 | 684.31441
2016-06-16 00:00:00 | 695.00000 | 773.07000 | 689.80000 | 766.62000 | 17946.8301 | 13252865.1500 | 738.45159
2016-06-17 00:00:00 | 767.37000 | 778.70000 | 706.37000 | 745.22000 | 14687.2701 | 10852879.6400 | 738.93103
2016-06-18 00:00:00 | 745.00000 | 778.85000 | 723.02000 | 754.83000 |  5903.4700 |  4450980.8600 | 753.96010
2016-06-19 00:00:00 | 753.47000 | 764.93000 | 740.11000 | 761.44000 |  2617.2809 |  1975322.2300 | 754.72306
2016-06-20 00:00:00 | 759.12000 | 763.99000 | 723.40000 | 730.85000 |  7975.9696 |  5917339.4600 | 741.89594
2016-06-21 00:00:00 | 725.00000 | 728.18000 | 625.00000 | 667.54000 | 33056.2899 | 22257644.3000 | 673.32554
2016-06-22 00:00:00 | 665.36000 | 677.63000 | 588.03000 | 601.30000 | 16456.4100 | 10462967.0700 | 635.79888
2016-06-23 00:00:00 | 600.51000 | 632.67000 |   1.50000 | 624.91000 | 24334.0801 | 14297065.0400 | 587.53259
2016-06-24 00:00:00 | 622.59000 | 683.88000 | 620.82000 | 661.71000 | 16163.7999 | 10563018.7900 | 653.49849
2016-06-25 00:00:00 | 660.76000 | 684.45000 | 639.40000 | 659.86000 |  6576.6705 |  4375554.6500 | 665.31457
2016-06-26 00:00:00 | 658.80000 | 662.90000 | 608.64000 | 630.16000 |  5838.1504 |  3672917.7400 | 629.12352
2016-06-27 00:00:00 | 630.16000 | 658.00000 | 618.03000 | 657.50000 |  8668.5903 |  5537101.6700 | 638.75457
2016-06-28 00:00:00 | 657.49000 | 665.51000 | 635.50000 | 646.08000 |  5478.3605 |  3544743.2800 | 647.04454
2016-06-29 00:00:00 | 644.33000 | 645.00000 | 621.09000 | 634.11000 |  9132.4803 |  5770127.8000 | 631.82483
2016-06-30 00:00:00 | 635.91000 | 671.22000 | 628.06000 | 667.95000 |  7479.7904 |  4895853.6500 | 654.54423
2016-07-01 00:00:00 | 666.33000 | 684.10000 | 659.71000 | 674.86000 |  6432.9197 |  4339245.1600 | 674.53743
2016-07-02 00:00:00 | 674.55000 | 704.93000 | 672.74000 | 702.48000 |  5506.0403 |  3811458.8400 | 692.23228
2016-07-03 00:00:00 | 702.48000 | 704.99000 | 646.29000 | 658.27000 |  7320.3204 |  4906039.3800 | 670.19462
2016-07-04 00:00:00 | 659.77000 | 682.35000 | 640.10000 | 680.35000 |  4290.1303 |  2870919.4000 | 669.19166
2016-07-05 00:00:00 | 678.74000 | 682.36000 | 661.57000 | 668.94000 |  3112.7306 |  2092573.2800 | 672.26289
2016-07-06 00:00:00 | 669.09000 | 679.00000 | 662.13000 | 674.70000 |  3590.6101 |  2412784.3000 | 671.97056
2016-07-07 00:00:00 | 674.70000 | 678.43000 | 605.50000 | 638.19000 | 12686.9802 |  8058820.6600 | 635.20401
2016-07-08 00:00:00 | 638.89000 | 665.99000 | 635.00000 | 663.00000 |  6579.3901 |  4252992.5500 | 646.41136
2016-07-09 00:00:00 | 663.00000 | 663.99000 | 626.00000 | 647.78000 |  6180.1497 |  3994710.1300 | 646.37756
2016-07-10 00:00:00 | 647.78000 | 650.88000 | 636.80000 | 648.76000 |  2313.3508 |  1490267.2200 | 644.20287
2016-07-11 00:00:00 | 648.77000 | 659.60000 | 639.31000 | 649.32000 |  2978.1402 |  1932846.2000 | 649.01114
2016-07-12 00:00:00 | 649.32000 | 678.00000 | 646.05000 | 663.52000 |  4288.0794 |  2839548.1500 | 662.19580
2016-07-13 00:00:00 | 663.52000 | 669.97000 | 651.03000 | 655.06000 |  6573.2001 |  4342194.7900 | 660.59069
2016-07-14 00:00:00 | 652.24000 | 664.93000 | 650.01000 | 659.10000 |  2392.4293 |  1576629.1700 | 659.00762
2016-07-15 00:00:00 | 660.30000 | 670.01000 | 658.41000 | 664.60000 |  3228.3394 |  2143543.8500 | 663.97722
2016-07-16 00:00:00 | 664.60000 | 666.67000 | 655.00000 | 662.45000 |  1682.6787 |  1111201.6600 | 660.37662
2016-07-17 00:00:00 | 662.45000 | 684.19000 | 661.35000 | 679.54000 |  3437.7707 |  2320473.3200 | 674.99363
2016-07-18 00:00:00 | 679.54000 | 682.21000 | 666.12000 | 672.10000 |  3012.2088 |  2037381.5100 | 676.37460
2016-07-19 00:00:00 | 673.45000 | 675.81000 | 666.00000 | 673.48000 |  1904.4320 |  1278189.6900 | 671.16582
2016-07-20 00:00:00 | 674.80000 | 675.00000 | 660.00000 | 667.03000 |  3418.6291 |  2282261.3800 | 667.59549
2016-07-21 00:00:00 | 667.01000 | 667.10000 | 660.10000 | 663.99000 |  2503.0396 |  1661238.4100 | 663.68843
2016-07-22 00:00:00 | 663.25000 | 666.30000 | 645.00000 | 649.95000 |  5191.5601 |  3407485.3600 | 656.35094
2016-07-23 00:00:00 | 647.88000 | 656.77000 | 646.00000 | 655.52000 |  1284.5215 |   838038.6000 | 652.41304
2016-07-24 00:00:00 | 655.52000 | 665.00000 | 651.99000 | 661.47000 |  1427.9810 |   939586.0100 | 657.98215
2016-07-25 00:00:00 | 659.64000 | 661.99000 | 652.28000 | 654.96000 |  2441.9409 |  1600627.6300 | 655.47352
2016-07-26 00:00:00 | 655.00000 | 656.94000 | 645.01000 | 651.24000 |  3552.8307 |  2311378.9100 | 650.57389
2016-07-27 00:00:00 | 651.22000 | 659.98000 | 646.31000 | 653.48000 |  2664.9401 |  1742046.0600 | 653.69051
2016-07-28 00:00:00 | 655.13000 | 657.89000 | 652.41000 | 653.07000 |  1909.2389 |  1249934.3000 | 654.67675
2016-07-29 00:00:00 | 654.84000 | 657.48000 | 653.00000 | 654.61000 |  1297.1505 |   848986.1600 | 654.50091
2016-07-30 00:00:00 | 654.88000 | 657.50000 | 652.19000 | 654.67000 |   719.1593 |   470912.1400 | 654.80922
2016-07-31 00:00:00 | 654.02000 | 654.71000 | 614.97000 | 623.83000 |  4933.6203 |  3125805.1500 | 633.57230
2016-08-01 00:00:00 | 622.50000 | 630.00000 | 603.63000 | 606.35000 |  5512.8198 |  3399251.9500 | 616.60857
2016-08-02 00:00:00 | 606.84000 | 613.03000 | 465.28000 | 540.00000 | 22142.6700 | 12122476.9300 | 547.47133
2016-08-03 00:00:00 | 540.00000 | 572.34000 | 521.00000 | 563.42000 | 15453.5898 |  8476073.7100 | 548.48574
2016-08-04 00:00:00 | 563.99000 | 583.97000 | 552.00000 | 576.13000 |  8499.8402 |  4849529.1400 | 570.54356
2016-08-05 00:00:00 | 578.14000 | 578.20000 | 562.00000 | 572.50000 |  4811.2401 |  2744096.4700 | 570.35118
2016-08-06 00:00:00 | 572.98000 | 592.00000 | 562.56000 | 589.48000 |  6021.3095 |  3470953.4500 | 576.44495
2016-08-07 00:00:00 | 589.47000 | 598.82000 | 582.12000 | 592.47000 |  2910.3105 |  1720291.7300 | 591.10247
2016-08-08 00:00:00 | 592.47000 | 594.00000 | 583.58000 | 591.88000 |  3181.8506 |  1876919.9200 | 589.88311
2016-08-09 00:00:00 | 591.85000 | 591.85000 | 579.43000 | 582.75000 |  3174.7095 |  1856560.6200 | 584.79702
2016-08-10 00:00:00 | 582.71000 | 603.00000 | 580.01000 | 590.27000 |  5217.7603 |  3093831.6000 | 592.94246
2016-08-11 00:00:00 | 590.46000 | 597.78000 | 585.22000 | 585.22000 |  2543.6802 |  1504308.9600 | 591.39076
2016-08-12 00:00:00 | 585.25000 | 591.19000 | 580.47000 | 585.91000 |  2177.3806 |  1276363.8600 | 586.19235
2016-08-13 00:00:00 | 585.34000 | 589.98000 | 581.71000 | 583.52000 |   962.3028 |   563625.0800 | 585.70453
2016-08-14 00:00:00 | 583.54000 | 583.92000 | 556.24000 | 568.76000 |  4812.8902 |  2748170.0700 | 571.00202
2016-08-15 00:00:00 | 568.76000 | 573.69000 | 554.90000 | 565.55000 |  4633.7502 |  2618493.4900 | 565.09164
2016-08-16 00:00:00 | 564.20000 | 579.80000 | 563.00000 | 574.99000 |  4837.1896 |  2766616.0600 | 571.94699
2016-08-17 00:00:00 | 574.95000 | 577.86000 | 566.02000 | 570.91000 |  4108.6001 |  2348397.5300 | 571.58094
2016-08-18 00:00:00 | 570.91000 | 575.87000 | 568.79000 | 571.49000 |  3967.2807 |  2271526.8600 | 572.56519
2016-08-19 00:00:00 | 571.51000 | 574.86000 | 552.30000 | 572.91000 |  4652.0095 |  2653115.8800 | 570.31609
2016-08-20 00:00:00 | 572.98000 | 581.02000 | 568.52000 | 577.88000 |  2431.7897 |  1399905.4700 | 575.66880
2016-08-21 00:00:00 | 577.70000 | 583.99000 | 576.01000 | 577.55000 |  1139.7590 |   659564.9600 | 578.68808
2016-08-22 00:00:00 | 577.55000 | 585.95000 | 572.50000 | 582.78000 |  5086.0598 |  2950211.7700 | 580.05841
2016-08-23 00:00:00 | 582.78000 | 584.99000 | 576.00000 | 580.23000 |  4182.0505 |  2429199.9100 | 580.86337
2016-08-24 00:00:00 | 580.27000 | 582.10000 | 575.40000 | 577.58000 |  2991.0097 |  1731521.1800 | 578.90858
2016-08-25 00:00:00 | 577.65000 | 578.75000 | 571.16000 | 575.71000 |  4231.4100 |  2432466.9000 | 574.85966
2016-08-26 00:00:00 | 575.75000 | 582.46000 | 574.10000 | 578.78000 |  3300.3004 |  1906954.6300 | 577.81244
2016-08-27 00:00:00 | 577.92000 | 579.09000 | 564.81000 | 568.31000 |  2702.5797 |  1540115.4600 | 569.86865
2016-08-28 00:00:00 | 567.51000 | 573.34000 | 566.80000 | 573.20000 |  1034.0785 |   589949.3100 | 570.50728
2016-08-29 00:00:00 | 573.20000 | 575.00000 | 568.60000 | 571.50000 |  2333.0103 |  1337424.1400 | 573.26114
2016-08-30 00:00:00 | 570.74000 | 576.50000 | 568.55000 | 575.91000 |  4439.3495 |  2549324.6800 | 574.25636
2016-08-31 00:00:00 | 575.88000 | 576.49000 | 568.40000 | 570.75000 |  3917.8301 |  2238453.9800 | 571.35045
2016-09-01 00:00:00 | 570.75000 | 572.86000 | 566.86000 | 571.05000 |  2833.2103 |  1614962.0200 | 570.01135
2016-09-02 00:00:00 | 571.05000 | 574.20000 | 567.03000 | 572.00000 |  2996.6508 |  1711339.7500 | 571.08414
2016-09-03 00:00:00 | 572.00000 | 598.64000 | 569.01000 | 595.01000 |  4645.7801 |  2709470.3800 | 583.21107
2016-09-04 00:00:00 | 596.25000 | 609.05000 | 590.88000 | 603.72000 |  3951.1993 |  2374456.1900 | 600.94568
2016-09-05 00:00:00 | 605.72000 | 607.31000 | 592.46000 | 603.48000 |  3838.1798 |  2307087.1400 | 601.08886
2016-09-06 00:00:00 | 604.98000 | 609.74000 | 601.00000 | 608.16000 |  4038.3399 |  2447636.4400 | 606.09965
2016-09-07 00:00:00 | 608.93000 | 615.92000 | 604.70000 | 615.16000 |  4502.7097 |  2749975.1400 | 610.73783
2016-09-08 00:00:00 | 614.44000 | 628.98000 | 611.66000 | 625.67000 |  4354.9505 |  2710494.3800 | 622.39384
2016-09-09 00:00:00 | 625.67000 | 627.49000 | 612.93000 | 622.01000 |  3274.0800 |  2031926.2100 | 620.60983
2016-09-10 00:00:00 | 622.01000 | 625.00000 | 618.67000 | 621.65000 |  1527.8389 |   950617.0600 | 622.19720
2016-09-11 00:00:00 | 621.65000 | 628.99000 | 594.63000 | 606.32000 |  5336.9501 |  3240280.3300 | 607.14083
2016-09-12 00:00:00 | 604.08000 | 609.15000 | 602.00000 | 608.04000 |  3512.2802 |  2126936.0200 | 605.57128
2016-09-13 00:00:00 | 606.40000 | 609.61000 | 603.28000 | 607.46000 |  3471.5299 |  2106487.1100 | 606.78928
2016-09-14 00:00:00 | 607.45000 | 610.69000 | 605.98000 | 608.50000 |  2895.4593 |  1761472.1000 | 608.35671
2016-09-15 00:00:00 | 608.50000 | 608.99000 | 602.30000 | 606.71000 |  3085.6695 |  1870525.5900 | 606.19764
2016-09-16 00:00:00 | 606.65000 | 608.99000 | 603.50000 | 605.69000 |  2612.8809 |  1585218.4300 | 606.69373
2016-09-17 00:00:00 | 607.04000 | 607.59000 | 601.10000 | 604.10000 |  1117.4890 |   674972.5800 | 604.00823
2016-09-18 00:00:00 | 602.93000 | 609.06000 | 601.97000 | 608.00000 |  1307.0595 |   792167.9900 | 606.06883
2016-09-19 00:00:00 | 608.00000 | 609.50000 | 603.00000 | 608.72000 |  2476.5899 |  1504205.8400 | 607.36976
2016-09-20 00:00:00 | 608.73000 | 608.88000 | 600.94000 | 600.94000 |  2680.4488 |  1625919.5700 | 606.58482
2016-09-21 00:00:00 | 600.85000 | 601.01000 | 592.10000 | 595.46000 |  3671.1900 |  2184063.9100 | 594.91988
2016-09-22 00:00:00 | 595.46000 | 596.42000 | 592.50000 | 595.41000 |  2421.4501 |  1440643.0300 | 594.95053
2016-09-23 00:00:00 | 595.42000 | 602.90000 | 593.00000 | 601.42000 |  4007.8795 |  2394294.7300 | 597.39688
2016-09-24 00:00:00 | 600.47000 | 603.59000 | 597.76000 | 599.33000 |  1140.2293 |   685185.0800 | 600.91867
2016-09-25 00:00:00 | 600.05000 | 601.99000 | 596.00000 | 598.98000 |  1086.8395 |   650928.9100 | 598.91908
2016-09-26 00:00:00 | 598.95000 | 607.27000 | 596.10000 | 606.47000 |  4056.3903 |  2444753.7900 | 602.69195
2016-09-27 00:00:00 | 606.70000 | 608.37000 | 600.02000 | 604.26000 |  3055.8192 |  1846161.5100 | 604.14618
2016-09-28 00:00:00 | 605.07000 | 605.30000 | 601.41000 | 603.95000 |  2202.7500 |  1329117.2000 | 603.38995
2016-09-29 00:00:00 | 603.93000 | 605.99000 | 601.00000 | 605.60000 |  2718.0197 |  1641055.4400 | 603.76877
2016-09-30 00:00:00 | 605.59000 | 608.39000 | 603.15000 | 608.23000 |  2633.4395 |  1593409.0400 | 605.06766
2016-10-01 00:00:00 | 608.23000 | 614.28000 | 608.23000 | 612.98000 |  1458.8392 |   892033.6600 | 611.46811
2016-10-02 00:00:00 | 612.98000 | 613.00000 | 605.00000 | 608.60000 |  1407.0605 |   856141.6500 | 608.46115
2016-10-03 00:00:00 | 608.60000 | 612.98000 | 606.60000 | 611.16000 |  2245.8909 |  1370270.0200 | 610.12316
2016-10-04 00:00:00 | 612.84000 | 612.84000 | 604.99000 | 607.19000 |  2955.4203 |  1795599.8500 | 607.56158
2016-10-05 00:00:00 | 607.19000 | 612.00000 | 605.76000 | 608.49000 |  2410.9290 |  1469331.4800 | 609.44618
2016-10-06 00:00:00 | 608.01000 | 610.50000 | 607.09000 | 610.25000 |  2039.8187 |  1242954.8600 | 609.34574
2016-10-07 00:00:00 | 610.25000 | 616.34000 | 607.52000 | 614.88000 |  4033.8204 |  2468265.9500 | 611.89287
2016-10-08 00:00:00 | 614.88000 | 616.99000 | 612.50000 | 614.34000 |   888.6579 |   546015.4100 | 614.42699
2016-10-09 00:00:00 | 614.34000 | 614.98000 | 610.00000 | 613.06000 |  1174.2604 |   719904.6600 | 613.07072
2016-10-10 00:00:00 | 612.12000 | 616.47000 | 612.12000 | 616.00000 |  2295.5197 |  1410892.8900 | 614.62896
2016-10-11 00:00:00 | 616.37000 | 639.00000 | 614.56000 | 639.00000 |  8087.3203 |  5100218.3500 | 630.64379
2016-10-12 00:00:00 | 638.30000 | 640.00000 | 628.76000 | 634.50000 |  2658.5289 |  1690227.1100 | 635.77534
2016-10-13 00:00:00 | 634.50000 | 636.00000 | 630.00000 | 634.02000 |  2381.4998 |  1510988.6700 | 634.46936
2016-10-14 00:00:00 | 635.16000 | 639.99000 | 630.45000 | 638.20000 |  3154.8202 |  2003219.1400 | 634.97094
2016-10-15 00:00:00 | 638.20000 | 642.00000 | 635.25000 | 635.96000 |  1421.8506 |   908251.5400 | 638.78129
2016-10-16 00:00:00 | 635.26000 | 641.40000 | 635.18000 | 638.97000 |  1289.5402 |   823539.5500 | 638.63039
2016-10-17 00:00:00 | 638.97000 | 639.99000 | 632.10000 | 636.91000 |  3958.0401 |  2516207.2800 | 635.72052
2016-10-18 00:00:00 | 636.96000 | 637.80000 | 631.52000 | 635.95000 |  2731.1802 |  1735476.5600 | 635.43099
2016-10-19 00:00:00 | 635.95000 | 638.04000 | 624.13000 | 627.98000 |  4472.8994 |  2824080.0500 | 631.37571
2016-10-20 00:00:00 | 627.84000 | 630.22000 | 625.00000 | 628.89000 |  2040.0094 |  1280448.6800 | 627.66803
2016-10-21 00:00:00 | 628.05000 | 632.36000 | 627.50000 | 629.00000 |  3050.5106 |  1919969.0500 | 629.39269
2016-10-22 00:00:00 | 628.99000 | 656.00000 | 628.57000 | 654.52000 |  4351.6204 |  2812594.6200 | 646.33271
2016-10-23 00:00:00 | 654.52000 | 656.00000 | 647.51000 | 648.74000 |  2535.0090 |  1651700.1900 | 651.55596
2016-10-24 00:00:00 | 648.71000 | 652.25000 | 640.00000 | 648.60000 |  4678.9995 |  3027622.0300 | 647.06612
2016-10-25 00:00:00 | 649.03000 | 657.58000 | 643.00000 | 651.97000 |  6106.9200 |  3982507.6700 | 652.13031
2016-10-26 00:00:00 | 651.97000 | 677.00000 | 651.69000 | 675.11000 |  6716.2303 |  4466380.4100 | 665.01299
2016-10-27 00:00:00 | 674.63000 | 685.89000 | 665.59000 | 684.71000 |  4545.4403 |  3090089.9300 | 679.82192
2016-10-28 00:00:00 | 684.68000 | 687.23000 | 677.05000 | 685.91000 |  3574.0807 |  2446577.6400 | 684.53342
2016-10-29 00:00:00 | 685.91000 | 717.99000 | 684.89000 | 711.13000 |  4034.8808 |  2839203.5700 | 703.66479
2016-10-30 00:00:00 | 711.10000 | 711.78000 | 691.49000 | 697.23000 |  3752.5290 |  2630802.8000 | 701.07461
2016-10-31 00:00:00 | 697.10000 | 706.97000 | 683.60000 | 697.01000 |  4655.8901 |  3246833.1300 | 697.36035
2016-11-01 00:00:00 | 697.04000 | 737.00000 | 695.38000 | 726.60000 |  6570.0197 |  4746887.1200 | 722.50729
2016-11-02 00:00:00 | 726.60000 | 742.00000 | 717.32000 | 742.00000 |  4320.5301 |  3133467.1900 | 725.25063
2016-11-03 00:00:00 | 742.00000 | 745.19000 | 670.32000 | 685.22000 | 12102.2397 |  8620853.8800 | 712.33541
2016-11-04 00:00:00 | 684.84000 | 707.67000 | 681.00000 | 702.70000 |  5345.6802 |  3725359.6500 | 696.89160
2016-11-05 00:00:00 | 702.95000 | 707.34000 | 694.71000 | 703.46000 |  1918.3088 |  1346262.9600 | 701.79678
2016-11-06 00:00:00 | 703.33000 | 714.36000 | 697.92000 | 709.93000 |  2292.8609 |  1620784.5600 | 706.88306
2016-11-07 00:00:00 | 709.92000 | 709.92000 | 698.26000 | 702.86000 |  3020.8694 |  2123754.4800 | 703.02756
2016-11-08 00:00:00 | 702.86000 | 712.92000 | 701.02000 | 709.31000 |  5526.4696 |  3905868.3600 | 706.75651
2016-11-09 00:00:00 | 708.17000 | 740.86000 | 705.45000 | 721.50000 |  9726.2497 |  7081641.5300 | 728.09580
2016-11-10 00:00:00 | 721.50000 | 722.00000 | 707.00000 | 714.47000 |  4996.4507 |  3570538.7400 | 714.61502
2016-11-11 00:00:00 | 714.48000 | 720.94000 | 712.24000 | 716.39000 |  3328.3291 |  2382869.9600 | 715.93580
2016-11-12 00:00:00 | 716.39000 | 716.39000 | 701.00000 | 702.28000 |  2811.5495 |  1988237.3200 | 707.16783
2016-11-13 00:00:00 | 701.17000 | 702.89000 | 683.23000 | 700.38000 |  6023.5502 |  4174451.2400 | 693.02174
2016-11-14 00:00:00 | 700.38000 | 705.89000 | 697.14000 | 703.82000 |  7566.5804 |  5302237.1900 | 700.74418
2016-11-15 00:00:00 | 704.98000 | 716.54000 | 703.05000 | 711.06000 |  5668.9400 |  4030616.4000 | 711.00001
2016-11-16 00:00:00 | 711.07000 | 742.87000 | 708.44000 | 739.71000 | 11585.0498 |  8443845.5200 | 728.85707
2016-11-17 00:00:00 | 739.71000 | 749.98000 | 732.22000 | 735.24000 |  6681.4300 |  4971520.4900 | 744.08030
2016-11-18 00:00:00 | 736.00000 | 752.95000 | 731.31000 | 748.98000 |  4271.0395 |  3180459.4400 | 744.65700
2016-11-19 00:00:00 | 748.98000 | 755.07000 | 742.63000 | 750.75000 |  1965.4384 |  1470296.8100 | 748.07576
2016-11-20 00:00:00 | 750.09000 | 753.82000 | 714.00000 | 727.09000 |  5525.9597 |  4046316.4800 | 732.23778
2016-11-21 00:00:00 | 727.09000 | 739.20000 | 727.03000 | 736.76000 |  4017.5799 |  2948982.1300 | 734.01953
2016-11-22 00:00:00 | 736.92000 | 750.00000 | 730.27000 | 749.22000 |  5034.6994 |  3735123.7500 | 741.87621
2016-11-23 00:00:00 | 749.13000 | 749.98000 | 729.92000 | 740.18000 |  4462.7800 |  3298351.6100 | 739.08004
2016-11-24 00:00:00 | 740.18000 | 741.15000 | 729.00000 | 735.63000 |  4039.8207 |  2967466.3900 | 734.55398
2016-11-25 00:00:00 | 735.63000 | 737.07000 | 728.00000 | 737.07000 |  3356.0893 |  2459029.2000 | 732.70673
2016-11-26 00:00:00 | 736.96000 | 737.56000 | 722.30000 | 729.91000 |  2314.5792 |  1685262.3000 | 728.10743
2016-11-27 00:00:00 | 729.91000 | 732.00000 | 722.44000 | 727.32000 |  3447.8698 |  2508288.0500 | 727.48920
2016-11-28 00:00:00 | 727.32000 | 732.44000 | 724.10000 | 729.54000 |  4741.1199 |  3457223.0000 | 729.19965
2016-11-29 00:00:00 | 730.99000 | 733.29000 | 721.00000 | 730.76000 |  5406.9002 |  3944721.6800 | 729.57175
2016-11-30 00:00:00 | 730.72000 | 744.49000 | 727.00000 | 742.06000 |  6249.6202 |  4608044.8800 | 737.33198
2016-12-01 00:00:00 | 742.06000 | 754.98000 | 740.18000 | 751.54000 |  6124.5000 |  4590130.1500 | 749.47018
2016-12-02 00:00:00 | 751.55000 | 778.07000 | 750.77000 | 769.99000 |  8098.5803 |  6209209.2600 | 766.70342
2016-12-03 00:00:00 | 770.91000 | 770.99000 | 752.41000 | 760.75000 |  2772.6613 |  2114389.5600 | 762.58486
2016-12-04 00:00:00 | 762.97000 | 762.97000 | 752.41000 | 762.00000 |  3215.6809 |  2440424.8400 | 758.91387
2016-12-05 00:00:00 | 762.00000 | 762.09000 | 743.00000 | 750.24000 |  5567.7701 |  4175776.9700 | 749.99091
2016-12-06 00:00:00 | 749.51000 | 759.90000 | 747.99000 | 758.98000 |  6763.7395 |  5108421.8600 | 755.26590
2016-12-07 00:00:00 | 758.97000 | 769.61000 | 751.78000 | 763.99000 |  4809.7093 |  3665122.0800 | 762.02569
2016-12-08 00:00:00 | 764.05000 | 772.01000 | 762.29000 | 766.84000 |  4892.9398 |  3758555.4300 | 768.15893
2016-12-09 00:00:00 | 766.84000 | 773.99000 | 766.29000 | 769.57000 |  2868.4192 |  2209620.2900 | 770.32685
2016-12-10 00:00:00 | 769.57000 | 774.12000 | 768.11000 | 772.28000 |  2200.7095 |  1700155.0200 | 772.54859
2016-12-11 00:00:00 | 772.28000 | 772.28000 | 764.01000 | 768.97000 |  1421.1313 |  1090977.4200 | 767.68236
2016-12-12 00:00:00 | 768.97000 | 779.00000 | 768.96000 | 776.90000 |  2805.1910 |  2174538.2300 | 775.18366
2016-12-13 00:00:00 | 777.00000 | 793.27000 | 765.10000 | 775.35000 |  4918.8103 |  3828369.0800 | 778.31200
2016-12-14 00:00:00 | 775.75000 | 781.00000 | 770.74000 | 777.09000 |  2333.3786 |  1812395.3400 | 776.72579
2016-12-15 00:00:00 | 777.03000 | 779.08000 | 771.00000 | 775.89000 |  3039.8201 |  2360816.7500 | 776.63041
2016-12-16 00:00:00 | 776.30000 | 782.46000 | 771.24000 | 781.32000 |  3475.7691 |  2706428.2800 | 778.65595
2016-12-17 00:00:00 | 781.32000 | 790.88000 | 780.36000 | 788.52000 |  2389.7590 |  1878367.3100 | 786.00700
2016-12-18 00:00:00 | 788.30000 | 790.99000 | 780.00000 | 788.67000 |  2519.2394 |  1983165.3700 | 787.20799
2016-12-19 00:00:00 | 788.34000 | 794.39000 | 787.01000 | 791.00000 |  3917.8704 |  3100648.8600 | 791.41181
2016-12-20 00:00:00 | 791.03000 | 803.00000 | 787.10000 | 798.65000 |  4118.6909 |  3267705.4000 | 793.38448
2016-12-21 00:00:00 | 798.83000 | 834.97000 | 796.82000 | 832.75000 |  9391.3603 |  7667888.8100 | 816.48330
2016-12-22 00:00:00 | 832.02000 | 875.00000 | 827.29000 | 859.96000 | 12070.3501 | 10331509.7300 | 855.94118
2016-12-23 00:00:00 | 858.94000 | 920.00000 | 858.93000 | 914.00000 | 16526.6298 | 14837057.9600 | 897.76670
2016-12-24 00:00:00 | 914.48000 | 918.50000 | 878.89000 | 892.61000 |  6026.4503 |  5425021.8800 | 900.20188
2016-12-25 00:00:00 | 892.61000 | 894.97000 | 859.00000 | 890.67000 |  4658.2403 |  4071449.1600 | 874.03159
2016-12-26 00:00:00 | 890.65000 | 905.18000 | 888.00000 | 897.10000 |  3467.5489 |  3117208.4200 | 898.96595
2016-12-27 00:00:00 | 897.82000 | 936.42000 | 891.00000 | 930.34000 |  7225.7701 |  6665199.0700 | 922.42059
2016-12-28 00:00:00 | 930.34000 | 976.48000 | 929.49000 | 976.47000 | 12285.1099 | 11744311.2400 | 955.97934
2016-12-29 00:00:00 | 976.48000 | 980.74000 | 950.00000 | 969.58000 |  7858.4594 |  7599251.0500 | 967.01537
2016-12-30 00:00:00 | 969.99000 | 970.00000 | 931.00000 | 959.54000 | 10755.0397 | 10228764.2400 | 951.06708
2016-12-31 00:00:00 | 959.54000 | 966.37000 | 944.11000 | 966.30000 |  4162.9211 |  3978648.1500 | 955.73470