# 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#rg60zczsg2017-01-01zeg2017-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:48:07 by jstolfi
# BSTP USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2016-12-31 00:00:00 |   959.54000 |   966.37000 |   944.11000 |   966.30000 |  4162.9211 |   3978648.1500 |   955.73470
2017-01-01 00:00:00 |   966.34000 |  1005.00000 |   960.53000 |   997.75000 |  6850.5898 |   6764742.0600 |   987.46856
2017-01-02 00:00:00 |   997.75000 |  1032.00000 |   990.01000 |  1012.54000 |  8167.3803 |   8273576.9900 |  1013.00254
2017-01-03 00:00:00 |  1011.44000 |  1039.00000 |   999.99000 |  1035.24000 |  9089.6595 |   9276500.3100 |  1020.55532
2017-01-04 00:00:00 |  1035.51000 |  1139.89000 |  1028.56000 |  1114.92000 | 21562.4600 |  23469644.9600 |  1088.44932
2017-01-05 00:00:00 |  1114.38000 |  1136.72000 |   885.41000 |  1004.74000 | 36018.8599 |  36211399.5300 |  1005.34552
2017-01-06 00:00:00 |  1004.73000 |  1026.99000 |   871.00000 |   893.89000 | 27916.7002 |  25523261.2800 |   914.26498
2017-01-07 00:00:00 |   894.02000 |   907.05000 |   812.28000 |   906.20000 | 20401.1100 |  17624310.0200 |   863.88976
2017-01-08 00:00:00 |   906.20000 |   941.81000 |   881.30000 |   909.75000 |  8937.4902 |   8168170.3500 |   913.92216
2017-01-09 00:00:00 |   909.80000 |   912.87000 |   875.00000 |   896.23000 |  8716.1800 |   7780059.0600 |   892.59964
2017-01-10 00:00:00 |   896.09000 |   912.47000 |   889.41000 |   905.05000 |  8535.5203 |   7704271.2000 |   902.61295
2017-01-11 00:00:00 |   905.24000 |   918.40000 |   755.00000 |   778.62000 | 35893.7701 |  29459968.9000 |   820.75438
2017-01-12 00:00:00 |   778.70000 |   832.99000 |   751.34000 |   807.47000 | 17400.1398 |  13632251.4400 |   783.45643
2017-01-13 00:00:00 |   807.51000 |   831.40000 |   775.00000 |   825.86000 | 11409.5201 |   9224729.8900 |   808.51165
2017-01-14 00:00:00 |   825.98000 |   837.76000 |   810.00000 |   818.27000 |  6614.7195 |   5470214.9900 |   826.97611
2017-01-15 00:00:00 |   819.52000 |   823.45000 |   808.00000 |   821.86000 |  4231.4599 |   3455365.8700 |   816.58953
2017-01-16 00:00:00 |   821.86000 |   835.00000 |   818.09000 |   831.81000 |  6166.0402 |   5107031.2100 |   828.25137
2017-01-17 00:00:00 |   831.76000 |   908.50000 |   827.00000 |   905.99000 | 12264.1697 |  10775497.8600 |   878.61617
2017-01-18 00:00:00 |   905.95000 |   915.99000 |   851.74000 |   887.70000 | 11181.9000 |   9830117.6500 |   879.10978
2017-01-19 00:00:00 |   887.69000 |   910.00000 |   878.89000 |   901.01000 | 11094.5999 |   9929647.2000 |   894.99823
2017-01-20 00:00:00 |   902.23000 |   902.43000 |   880.00000 |   895.80000 |  6618.6300 |   5915865.4900 |   893.82024
2017-01-21 00:00:00 |   895.81000 |   928.00000 |   895.00000 |   921.98000 |  5865.6301 |   5373391.0800 |   916.08079
2017-01-22 00:00:00 |   921.98000 |   937.74000 |   886.76000 |   923.76000 |  7166.6699 |   6569177.1900 |   916.62897
2017-01-23 00:00:00 |   923.75000 |   927.57000 |   913.21000 |   913.52000 |  3514.7410 |   3234454.3000 |   920.25394
2017-01-24 00:00:00 |   913.15000 |   923.00000 |   881.48000 |   885.47000 |  9405.0502 |   8495975.4600 |   903.34185
2017-01-25 00:00:00 |   885.47000 |   904.01000 |   884.50000 |   893.43000 |  5291.5502 |   4725942.3700 |   893.11113
2017-01-26 00:00:00 |   893.25000 |   919.49000 |   892.86000 |   914.83000 |  5164.8991 |   4688102.2500 |   907.68515
2017-01-27 00:00:00 |   914.95000 |   924.88000 |   908.01000 |   918.02000 |  4830.5395 |   4433746.3800 |   917.85739
2017-01-28 00:00:00 |   918.02000 |   920.99000 |   913.08000 |   918.60000 |  1175.8590 |   1078884.5200 |   917.52878
2017-01-29 00:00:00 |   918.60000 |   919.99000 |   910.45000 |   912.01000 |  1349.0137 |   1234746.0800 |   915.29544
2017-01-30 00:00:00 |   913.12000 |   923.00000 |   910.00000 |   919.99000 |  3121.1899 |   2865063.7300 |   917.93958
2017-01-31 00:00:00 |   919.99000 |   970.00000 |   917.50000 |   963.99000 |  9507.1000 |   9024041.5500 |   949.18972
2017-02-01 00:00:00 |   963.99000 |   986.96000 |   962.00000 |   983.67000 |  6954.3999 |   6748543.9700 |   970.39918
2017-02-02 00:00:00 |   983.79000 |  1011.65000 |   973.12000 |  1009.17000 |  8269.6797 |   8222686.7900 |   994.31745
2017-02-03 00:00:00 |  1009.15000 |  1022.64000 |   987.01000 |  1016.99000 | 10928.0201 |  11029881.3000 |  1009.32110
2017-02-04 00:00:00 |  1015.06000 |  1044.23000 |  1004.00000 |  1033.18000 |  5752.2908 |   5884560.6000 |  1022.99429
2017-02-05 00:00:00 |  1033.72000 |  1034.60000 |  1004.70000 |  1011.07000 |  4348.1690 |   4417546.5100 |  1015.95558
2017-02-06 00:00:00 |  1010.03000 |  1031.94000 |  1005.10000 |  1023.99000 |  5080.8502 |   5188721.5200 |  1021.23096
2017-02-07 00:00:00 |  1024.00000 |  1056.25000 |  1021.30000 |  1052.48000 |  5372.1307 |   5605838.1100 |  1043.50367
2017-02-08 00:00:00 |  1052.48000 |  1070.00000 |  1025.00000 |  1050.40000 |  9633.2600 |  10072826.8400 |  1045.63012
2017-02-09 00:00:00 |  1051.73000 |  1074.69000 |   913.73000 |   986.00000 | 25150.0701 |  25064862.0600 |   996.61202
2017-02-10 00:00:00 |   985.71000 |  1010.68000 |   950.00000 |   996.08000 | 10731.2903 |  10491584.3700 |   977.66290
2017-02-11 00:00:00 |   995.49000 |  1020.00000 |   987.62000 |  1012.40000 |  4472.5107 |   4509154.7300 |  1008.19316
2017-02-12 00:00:00 |  1011.01000 |  1011.97000 |   991.98000 |  1000.73000 |  2683.9981 |   2690265.3700 |  1002.33503
2017-02-13 00:00:00 |  1000.73000 |  1007.89000 |   975.10000 |  1000.79000 |  4547.2608 |   4522130.7800 |   994.47359
2017-02-14 00:00:00 |  1000.74000 |  1019.00000 |   987.97000 |  1008.88000 |  6761.1094 |   6806110.3400 |  1006.65585
2017-02-15 00:00:00 |  1008.88000 |  1013.80000 |  1000.97000 |  1011.53000 |  3095.6612 |   3123812.2200 |  1009.09370
2017-02-16 00:00:00 |  1011.53000 |  1043.21000 |  1010.75000 |  1032.70000 |  5996.1003 |   6170238.8600 |  1029.04196
2017-02-17 00:00:00 |  1032.91000 |  1064.99000 |  1031.98000 |  1055.46000 |  6085.0199 |   6386285.1600 |  1049.50933
2017-02-18 00:00:00 |  1055.75000 |  1068.99000 |  1046.14000 |  1056.40000 |  4474.9506 |   4745831.6100 |  1060.53273
2017-02-19 00:00:00 |  1056.40000 |  1061.90000 |  1039.07000 |  1051.80000 |  2270.8500 |   2388775.4100 |  1051.93006
2017-02-20 00:00:00 |  1051.80000 |  1089.99000 |  1044.39000 |  1084.00000 |  3664.3697 |   3902660.3500 |  1065.02909
2017-02-21 00:00:00 |  1084.00000 |  1126.86000 |  1077.00000 |  1124.62000 |  8395.4704 |   9273663.1800 |  1104.60316
2017-02-22 00:00:00 |  1124.83000 |  1143.00000 |  1098.16000 |  1130.01000 | 11673.0902 |  13146726.0400 |  1126.24214
2017-02-23 00:00:00 |  1130.02000 |  1193.92000 |  1120.73000 |  1188.11000 | 11753.2399 |  13558056.0300 |  1153.55903
2017-02-24 00:00:00 |  1183.53000 |  1220.00000 |  1091.10000 |  1180.14000 | 19598.2303 |  23023500.2000 |  1174.77445
2017-02-25 00:00:00 |  1180.05000 |  1184.73000 |  1127.00000 |  1152.20000 |  6238.4407 |   7226444.7700 |  1158.37357
2017-02-26 00:00:00 |  1152.11000 |  1184.97000 |  1133.00000 |  1179.05000 |  3536.4903 |   4127618.0800 |  1167.15096
2017-02-27 00:00:00 |  1180.46000 |  1197.99000 |  1169.00000 |  1194.64000 |  4640.7711 |   5511306.9000 |  1187.58430
2017-02-28 00:00:00 |  1194.64000 |  1209.99000 |  1176.27000 |  1191.21000 |  7562.4694 |   9017082.5100 |  1192.34631
2017-03-01 00:00:00 |  1191.16000 |  1231.00000 |  1188.30000 |  1226.39000 |  6013.0708 |   7276140.3300 |  1210.05399
2017-03-02 00:00:00 |  1228.00000 |  1283.25000 |  1215.00000 |  1257.60000 |  7762.7307 |   9679539.5100 |  1246.92455
2017-03-03 00:00:00 |  1256.32000 |  1298.00000 |  1255.00000 |  1285.33000 |  7545.4798 |   9615648.4200 |  1274.35878
2017-03-04 00:00:00 |  1287.38000 |  1289.55000 |  1230.00000 |  1260.00000 |  4951.2297 |   6237601.9000 |  1259.80864
2017-03-05 00:00:00 |  1260.00000 |  1275.00000 |  1240.00000 |  1273.00000 |  3026.0211 |   3809526.4400 |  1258.92263
2017-03-06 00:00:00 |  1269.98000 |  1285.00000 |  1251.00000 |  1278.49000 |  4249.6503 |   5420772.9300 |  1275.58095
2017-03-07 00:00:00 |  1278.49000 |  1281.62000 |  1175.97000 |  1233.05000 | 14450.0403 |  17887749.6100 |  1237.90310
2017-03-08 00:00:00 |  1233.86000 |  1245.49000 |  1145.50000 |  1150.05000 | 13399.4404 |  15905595.4500 |  1187.03431
2017-03-09 00:00:00 |  1149.34000 |  1208.00000 |  1135.01000 |  1190.89000 |  7654.7402 |   9019820.3200 |  1178.33134
2017-03-10 00:00:00 |  1190.99000 |  1350.00000 |   975.00000 |  1116.97000 | 33467.9399 |  38830456.2900 |  1160.22846
2017-03-11 00:00:00 |  1111.55000 |  1198.00000 |  1106.51000 |  1176.55000 |  7346.7893 |   8529224.3000 |  1160.94581
2017-03-12 00:00:00 |  1176.58000 |  1241.85000 |  1170.90000 |  1226.62000 |  5793.9094 |   7003314.4100 |  1208.73729
2017-03-13 00:00:00 |  1226.42000 |  1249.02000 |  1215.43000 |  1242.46000 |  5637.3602 |   6963555.1400 |  1235.25105
2017-03-14 00:00:00 |  1242.46000 |  1260.00000 |  1226.50000 |  1245.86000 |  5745.4992 |   7156458.5500 |  1245.57645
2017-03-15 00:00:00 |  1245.82000 |  1260.00000 |  1238.32000 |  1257.32000 |  3930.5011 |   4920843.3600 |  1251.96337
2017-03-16 00:00:00 |  1258.75000 |  1258.96000 |  1130.00000 |  1172.62000 | 15246.5497 |  18265147.5600 |  1197.98564
2017-03-17 00:00:00 |  1172.00000 |  1173.23000 |  1063.00000 |  1071.02000 | 16704.5702 |  18711161.7900 |  1120.12231
2017-03-18 00:00:00 |  1068.16000 |  1099.00000 |   944.36000 |   969.40000 | 21292.6002 |  21545879.4100 |  1011.89517
2017-03-19 00:00:00 |   969.40000 |  1063.70000 |   969.40000 |  1017.97000 | 12201.8603 |  12333561.0100 |  1010.79350
2017-03-20 00:00:00 |  1012.88000 |  1053.00000 |  1010.01000 |  1035.96000 |  7497.9096 |   7764665.8100 |  1035.57741
2017-03-21 00:00:00 |  1036.23000 |  1117.90000 |  1034.92000 |  1114.39000 | 11125.5000 |  12068049.7200 |  1084.71976
2017-03-22 00:00:00 |  1114.39000 |  1114.39000 |   988.00000 |  1037.56000 | 14521.2599 |  15061002.6300 |  1037.16914
2017-03-23 00:00:00 |  1037.60000 |  1054.40000 |  1010.69000 |  1029.65000 |  5916.9991 |   6134595.7500 |  1036.77483
2017-03-24 00:00:00 |  1030.84000 |  1032.00000 |   920.00000 |   929.06000 | 16072.4197 |  15697051.6800 |   976.64521
2017-03-25 00:00:00 |   928.10000 |   963.36000 |   891.33000 |   956.02000 | 13507.4399 |  12469646.9500 |   923.16879
2017-03-26 00:00:00 |   956.02000 |   997.00000 |   937.52000 |   960.00000 |  9012.9202 |   8743359.9700 |   970.09180
2017-03-27 00:00:00 |   959.08000 |  1043.00000 |   952.95000 |  1039.92000 |  8687.0903 |   8753826.0900 |  1007.68219
2017-03-28 00:00:00 |  1039.09000 |  1068.26000 |  1014.90000 |  1043.99000 |  9115.5200 |   9538479.5500 |  1046.39994
2017-03-29 00:00:00 |  1042.83000 |  1059.43000 |  1008.16000 |  1035.96000 |  9379.7196 |   9675900.4000 |  1031.57672
2017-03-30 00:00:00 |  1037.29000 |  1050.17000 |  1017.14000 |  1033.70000 |  8645.3805 |   8919386.1800 |  1031.69389
2017-03-31 00:00:00 |  1033.79000 |  1081.00000 |  1031.43000 |  1070.31000 | 12058.7903 |  12711331.6200 |  1054.11333
2017-04-01 00:00:00 |  1071.34000 |  1097.00000 |  1061.64000 |  1083.94000 |  5209.1299 |   5617315.7700 |  1078.35970
2017-04-02 00:00:00 |  1083.95000 |  1100.00000 |  1066.49000 |  1078.01000 |  7639.8998 |   8274688.3200 |  1083.08859
2017-04-03 00:00:00 |  1076.59000 |  1152.00000 |  1076.19000 |  1144.77000 | 11076.8603 |  12487637.6300 |  1127.36257
2017-04-04 00:00:00 |  1146.42000 |  1162.93000 |  1118.85000 |  1143.00000 |  7420.8706 |   8471842.7000 |  1141.62383
2017-04-05 00:00:00 |  1143.00000 |  1145.00000 |  1111.00000 |  1134.58000 |  5588.9801 |   6299621.4500 |  1127.15045
2017-04-06 00:00:00 |  1134.86000 |  1201.37000 |  1134.36000 |  1190.85000 |  9134.2996 |  10690571.4300 |  1170.37670
2017-04-07 00:00:00 |  1190.72000 |  1202.00000 |  1176.00000 |  1190.66000 |  5450.2709 |   6486716.5000 |  1190.16406
2017-04-08 00:00:00 |  1190.66000 |  1197.30000 |  1166.66000 |  1184.03000 |  2720.7983 |   3224244.3600 |  1185.03615
2017-04-09 00:00:00 |  1184.05000 |  1216.87000 |  1173.98000 |  1206.20000 |  4817.4208 |   5764973.9100 |  1196.69304
2017-04-10 00:00:00 |  1205.20000 |  1219.71000 |  1195.00000 |  1209.25000 |  3656.8184 |   4416613.8700 |  1207.77502
2017-04-11 00:00:00 |  1209.99000 |  1229.00000 |  1198.02000 |  1218.99000 |  3487.7493 |   4229830.7600 |  1212.76800
2017-04-12 00:00:00 |  1218.99000 |  1224.57000 |  1208.00000 |  1212.17000 |  3475.1916 |   4224875.8000 |  1215.72457
2017-04-13 00:00:00 |  1212.16000 |  1219.45000 |  1141.00000 |  1172.91000 |  7135.2996 |   8410788.7900 |  1178.75762
2017-04-14 00:00:00 |  1172.56000 |  1193.00000 |  1142.00000 |  1170.34000 |  8982.7705 |  10475652.8800 |  1166.19398
2017-04-15 00:00:00 |  1169.53000 |  1192.50000 |  1165.00000 |  1173.45000 |  1804.4520 |   2128067.8200 |  1179.34301
2017-04-16 00:00:00 |  1171.00000 |  1179.30000 |  1150.00000 |  1162.31000 |  2663.9917 |   3094769.4600 |  1161.70387
2017-04-17 00:00:00 |  1162.31000 |  1192.50000 |  1161.00000 |  1176.54000 |  3568.8288 |   4210491.8100 |  1179.79651
2017-04-18 00:00:00 |  1176.59000 |  1210.00000 |  1175.95000 |  1202.58000 |  5514.1810 |   6636782.7900 |  1203.58451
2017-04-19 00:00:00 |  1202.59000 |  1209.99000 |  1190.00000 |  1203.98000 |  6046.5192 |   7247878.7600 |  1198.68613
2017-04-20 00:00:00 |  1203.98000 |  1243.88000 |  1201.66000 |  1234.19000 |  5972.9390 |   7302307.3300 |  1222.56519
2017-04-21 00:00:00 |  1234.93000 |  1252.32000 |  1231.65000 |  1243.61000 |  5023.0401 |   6236859.5800 |  1241.65037
2017-04-22 00:00:00 |  1243.60000 |  1247.15000 |  1199.00000 |  1233.20000 |  4173.2801 |   5126960.2100 |  1228.52050
2017-04-23 00:00:00 |  1231.85000 |  1248.99000 |  1223.42000 |  1241.99000 |  2604.7209 |   3219987.1400 |  1236.21195
2017-04-24 00:00:00 |  1242.00000 |  1254.00000 |  1234.00000 |  1253.58000 |  3048.6891 |   3788507.3200 |  1242.66767
2017-04-25 00:00:00 |  1253.57000 |  1280.00000 |  1251.07000 |  1269.00000 |  5249.7692 |   6651231.2700 |  1266.95688
2017-04-26 00:00:00 |  1271.40000 |  1330.00000 |  1265.00000 |  1287.99000 |  8707.6403 |  11266221.1600 |  1293.83172
2017-04-27 00:00:00 |  1287.92000 |  1342.02000 |  1285.00000 |  1331.53000 |  6669.9901 |   8810060.9100 |  1320.85067
2017-04-28 00:00:00 |  1331.00000 |  1347.02000 |  1299.00000 |  1330.70000 |  8234.2804 |  10882526.4000 |  1321.61232
2017-04-29 00:00:00 |  1333.93000 |  1342.80000 |  1316.00000 |  1333.00000 |  3927.4491 |   5226089.4500 |  1330.65745
2017-04-30 00:00:00 |  1336.77000 |  1356.00000 |  1315.68000 |  1350.21000 |  3536.1781 |   4718587.8100 |  1334.37503
2017-05-01 00:00:00 |  1348.88000 |  1425.00000 |  1341.22000 |  1390.86000 |  8604.4100 |  11923132.2200 |  1385.70015
2017-05-02 00:00:00 |  1390.86000 |  1481.73000 |  1388.00000 |  1447.75000 |  8920.6893 |  12836209.7700 |  1438.92577
2017-05-03 00:00:00 |  1447.75000 |  1516.04000 |  1431.02000 |  1503.22000 | 11077.5894 |  16380266.8400 |  1478.68515
2017-05-04 00:00:00 |  1503.25000 |  1623.01000 |  1444.94000 |  1537.23000 | 19548.5297 |  30115422.5800 |  1540.54668
2017-05-05 00:00:00 |  1537.36000 |  1609.00000 |  1495.00000 |  1514.90000 | 15603.6802 |  24257672.5000 |  1554.61225
2017-05-06 00:00:00 |  1515.39000 |  1578.97000 |  1505.00000 |  1558.02000 |  7901.1408 |  12179087.2600 |  1541.43403
2017-05-07 00:00:00 |  1554.04000 |  1565.00000 |  1525.00000 |  1554.01000 |  7667.7906 |  11809645.3300 |  1540.16274
2017-05-08 00:00:00 |  1554.38000 |  1653.97000 |  1554.38000 |  1649.54000 | 19262.3502 |  30652223.0600 |  1591.30235
2017-05-09 00:00:00 |  1649.55000 |  1760.40000 |  1616.05000 |  1720.28000 | 16807.7296 |  28741490.6400 |  1710.01624
2017-05-10 00:00:00 |  1720.26000 |  1794.21000 |  1682.00000 |  1772.58000 | 11265.3806 |  19697560.6600 |  1748.50379
2017-05-11 00:00:00 |  1774.52000 |  1892.00000 |  1745.01000 |  1828.45000 | 14740.2198 |  26997283.1100 |  1831.53870
2017-05-12 00:00:00 |  1830.85000 |  1832.00000 |  1650.00000 |  1691.51000 | 17062.8399 |  29856372.5400 |  1749.78917
2017-05-13 00:00:00 |  1690.33000 |  1785.82000 |  1601.46000 |  1776.89000 | 10532.2300 |  17797259.4600 |  1689.79023
2017-05-14 00:00:00 |  1776.80000 |  1815.00000 |  1753.00000 |  1784.00000 |  4816.7317 |   8585557.3900 |  1782.44460
2017-05-15 00:00:00 |  1782.30000 |  1784.00000 |  1682.56000 |  1705.48000 | 13316.7994 |  22951575.7900 |  1723.50541
2017-05-16 00:00:00 |  1706.07000 |  1750.00000 |  1641.22000 |  1700.01000 | 16554.0902 |  28255380.0200 |  1706.85188
2017-05-17 00:00:00 |  1700.01000 |  1840.42000 |  1670.01000 |  1782.99000 | 17797.3204 |  31598676.8700 |  1775.47385
2017-05-18 00:00:00 |  1779.00000 |  1881.80000 |  1766.33000 |  1878.99000 | 11916.1208 |  21766168.1300 |  1826.61526
2017-05-19 00:00:00 |  1879.00000 |  1969.99000 |  1874.99000 |  1958.00000 | 14124.6195 |  27218796.9200 |  1927.04638
2017-05-20 00:00:00 |  1959.09000 |  2021.00000 |  1914.00000 |  2013.99000 | 12309.9496 |  24248476.4900 |  1969.82744
2017-05-21 00:00:00 |  2013.99000 |  2063.11000 |  1961.52000 |  2017.55000 |  6755.8315 |  13647083.7400 |  2020.04501
2017-05-22 00:00:00 |  2017.55000 |  2230.34000 |  2001.00000 |  2099.97000 | 16338.5400 |  34535101.5300 |  2113.72017
2017-05-23 00:00:00 |  2088.76000 |  2275.00000 |  2088.45000 |  2264.23000 | 14138.9193 |  31139771.5200 |  2202.41526
2017-05-24 00:00:00 |  2265.90000 |  2481.75000 |  2264.64000 |  2420.29000 | 22144.5996 |  52782234.6800 |  2383.52626
2017-05-25 00:00:00 |  2420.29000 |  2760.10000 |  2221.00000 |  2292.53000 | 32964.7598 |  83028907.0500 |  2518.71719
2017-05-26 00:00:00 |  2277.01000 |  2599.12000 |  2060.00000 |  2279.82000 | 28326.8202 |  66466402.5800 |  2346.41241
2017-05-27 00:00:00 |  2280.70000 |  2339.94000 |  1850.00000 |  2042.00000 | 26216.2801 |  54113571.7800 |  2064.12091
2017-05-28 00:00:00 |  2042.89000 |  2313.96000 |  2041.48000 |  2178.81000 | 15375.2197 |  33655092.7200 |  2188.91784
2017-05-29 00:00:00 |  2172.54000 |  2350.00000 |  2110.00000 |  2292.10000 | 12129.2796 |  27376000.7100 |  2257.01786
2017-05-30 00:00:00 |  2290.18000 |  2339.08000 |  2160.00000 |  2203.51000 | 13888.8500 |  31434633.5800 |  2263.29996
2017-05-31 00:00:00 |  2201.70000 |  2334.00000 |  2154.28000 |  2298.01000 | 16279.2899 |  36862481.1300 |  2264.37894
2017-06-01 00:00:00 |  2298.01000 |  2456.39000 |  2296.81000 |  2413.63000 | 18401.6597 |  43990417.8700 |  2390.56794
2017-06-02 00:00:00 |  2413.58000 |  2489.00000 |  2370.03000 |  2488.94000 | 12428.7005 |  30186115.4600 |  2428.74268
2017-06-03 00:00:00 |  2488.94000 |  2584.34000 |  2445.00000 |  2540.94000 | 10810.5804 |  27295110.6400 |  2524.85155
2017-06-04 00:00:00 |  2538.10000 |  2569.00000 |  2460.00000 |  2530.27000 |  8828.6191 |  22263365.0500 |  2521.72677
2017-06-05 00:00:00 |  2530.27000 |  2699.35000 |  2525.28000 |  2698.00000 | 12221.4398 |  31919212.3200 |  2611.73911
2017-06-06 00:00:00 |  2698.00000 |  2933.00000 |  2689.40000 |  2880.74000 | 26695.6696 |  75249106.7800 |  2818.77578
2017-06-07 00:00:00 |  2875.71000 |  2893.28000 |  2612.50000 |  2683.03000 | 16967.0406 |  47205426.4400 |  2782.18385
2017-06-08 00:00:00 |  2680.24000 |  2815.00000 |  2613.13000 |  2806.00000 | 13251.4107 |  36430027.3000 |  2749.14333
2017-06-09 00:00:00 |  2805.46000 |  2868.23000 |  2780.43000 |  2822.32000 |  8036.3111 |  22701156.2400 |  2824.82299
2017-06-10 00:00:00 |  2818.00000 |  2912.98000 |  2800.00000 |  2899.99000 |  9593.3589 |  27434766.1200 |  2859.76646
2017-06-11 00:00:00 |  2899.01000 |  2967.46000 |  2861.53000 |  2954.22000 |  6830.6106 |  19889995.6800 |  2911.89133
2017-06-12 00:00:00 |  2954.23000 |  2980.00000 |  2480.03000 |  2667.06000 | 31534.9498 |  85799286.2200 |  2720.76812
2017-06-13 00:00:00 |  2656.97000 |  2783.62000 |  2638.62000 |  2703.02000 | 16275.8293 |  44217458.2000 |  2716.75607
2017-06-14 00:00:00 |  2705.99000 |  2801.00000 |  2320.00000 |  2450.00000 | 29478.8203 |  76114991.8600 |  2582.02300
2017-06-15 00:00:00 |  2451.42000 |  2516.20000 |  2120.00000 |  2424.91000 | 36751.0897 |  84952914.5600 |  2311.57539
2017-06-16 00:00:00 |  2424.96000 |  2540.00000 |  2307.66000 |  2484.68000 | 13802.3902 |  33831741.3400 |  2451.15092
2017-06-17 00:00:00 |  2484.68000 |  2674.40000 |  2420.53000 |  2630.00000 | 11142.9890 |  28569796.4100 |  2563.92574
2017-06-18 00:00:00 |  2630.06000 |  2665.00000 |  2460.62000 |  2516.98000 |  9424.2300 |  24023680.6600 |  2549.13990
2017-06-19 00:00:00 |  2516.98000 |  2598.00000 |  2480.96000 |  2598.00000 | 10570.6699 |  27011860.5100 |  2555.35939
2017-06-20 00:00:00 |  2598.00000 |  2783.00000 |  2581.00000 |  2740.00000 | 15891.7006 |  42538164.7400 |  2676.75347
2017-06-21 00:00:00 |  2734.03000 |  2789.00000 |  2611.00000 |  2657.04000 | 15676.3196 |  42304860.3100 |  2698.64748
2017-06-22 00:00:00 |  2658.67000 |  2740.00000 |  2594.61000 |  2713.48000 | 10792.7895 |  28955845.8600 |  2682.88804
2017-06-23 00:00:00 |  2713.48000 |  2745.00000 |  2657.46000 |  2685.05000 |  8232.4787 |  22348019.5600 |  2714.61613
2017-06-24 00:00:00 |  2685.05000 |  2724.96000 |  2512.13000 |  2557.66000 | 13342.8194 |  34944802.7300 |  2618.99691
2017-06-25 00:00:00 |  2557.66000 |  2635.72000 |  2432.00000 |  2502.03000 | 10339.5714 |  26249953.8900 |  2538.78551
2017-06-26 00:00:00 |  2502.26000 |  2550.03000 |  2315.01000 |  2421.22000 | 22094.2105 |  54096000.6500 |  2448.42425
2017-06-27 00:00:00 |  2421.21000 |  2565.00000 |  2291.00000 |  2565.00000 | 19129.5996 |  45774590.0500 |  2392.86712
2017-06-28 00:00:00 |  2565.00000 |  2593.00000 |  2468.01000 |  2559.90000 | 12274.5499 |  31106035.7700 |  2534.18952
2017-06-29 00:00:00 |  2550.99000 |  2594.78000 |  2500.31000 |  2541.59000 |  8125.3802 |  20771078.3400 |  2556.32078
2017-06-30 00:00:00 |  2538.41000 |  2564.58000 |  2451.00000 |  2465.49000 |  8715.7206 |  21948643.0300 |  2518.28208
2017-07-01 00:00:00 |  2465.48000 |  2517.11000 |  2390.00000 |  2412.41000 |  8885.8890 |  21750491.2400 |  2447.75635
2017-07-02 00:00:00 |  2421.30000 |  2528.72000 |  2374.34000 |  2504.37000 |  8744.5312 |  21386273.6800 |  2445.67414
2017-07-03 00:00:00 |  2504.81000 |  2595.00000 |  2472.68000 |  2550.47000 | 11520.7091 |  29213705.7400 |  2535.75587
2017-07-04 00:00:00 |  2540.07000 |  2639.47000 |  2540.07000 |  2596.12000 |  9662.7590 |  25107482.8800 |  2598.37619
2017-07-05 00:00:00 |  2594.52000 |  2623.00000 |  2530.10000 |  2602.90000 | 10882.8389 |  27950344.7000 |  2568.29536
2017-07-06 00:00:00 |  2598.37000 |  2614.00000 |  2522.00000 |  2600.39000 |  8333.9805 |  21529601.7100 |  2583.35158
2017-07-07 00:00:00 |  2599.01000 |  2605.00000 |  2475.00000 |  2501.46000 |  9430.6191 |  23870564.3600 |  2531.17680
2017-07-08 00:00:00 |  2501.46000 |  2555.00000 |  2462.00000 |  2550.07000 |  5405.8920 |  13584489.5200 |  2512.90434
2017-07-09 00:00:00 |  2550.13000 |  2564.65000 |  2500.50000 |  2502.28000 |  4483.1399 |  11362427.9700 |  2534.47988
2017-07-10 00:00:00 |  2504.00000 |  2527.88000 |  2261.85000 |  2323.45000 | 17296.3404 |  41650843.7700 |  2408.07263
2017-07-11 00:00:00 |  2326.12000 |  2399.00000 |  2242.62000 |  2305.98000 | 17580.9595 |  41145883.9400 |  2340.36623
2017-07-12 00:00:00 |  2301.55000 |  2408.84000 |  2239.54000 |  2388.00000 | 12883.5502 |  30256255.5700 |  2348.44086
2017-07-13 00:00:00 |  2383.97000 |  2425.16000 |  2312.93000 |  2339.99000 |  8429.8496 |  19957908.6800 |  2367.52845
2017-07-14 00:00:00 |  2340.00000 |  2357.84000 |  2140.00000 |  2213.37000 | 12659.0207 |  28326253.1100 |  2237.63384
2017-07-15 00:00:00 |  2209.44000 |  2219.99000 |  1967.65000 |  1970.51000 | 19886.6801 |  40927009.3700 |  2058.01115
2017-07-16 00:00:00 |  1970.51000 |  2044.44000 |  1830.00000 |  1917.63000 | 25562.7096 |  49010482.2300 |  1917.26476
2017-07-17 00:00:00 |  1917.72000 |  2229.97000 |  1910.57000 |  2226.00000 | 26448.5004 |  55057438.3500 |  2081.68469
2017-07-18 00:00:00 |  2226.00000 |  2392.00000 |  2164.00000 |  2303.71000 | 25204.4900 |  57683997.0700 |  2288.63973
2017-07-19 00:00:00 |  2308.82000 |  2402.50000 |  2223.00000 |  2265.21000 | 17009.8802 |  39248446.8600 |  2307.39115
2017-07-20 00:00:00 |  2265.51000 |  2938.00000 |  2265.51000 |  2875.03000 | 30989.8901 |  80388738.2300 |  2594.03109
2017-07-21 00:00:00 |  2880.00000 |  2887.45000 |  2611.39000 |  2670.00000 | 20724.1601 |  56456355.3400 |  2724.18062
2017-07-22 00:00:00 |  2667.01000 |  2882.00000 |  2644.59000 |  2832.71000 | 12819.6307 |  35805144.4100 |  2792.99343
2017-07-23 00:00:00 |  2824.82000 |  2855.00000 |  2640.00000 |  2749.02000 | 11001.9613 |  30310788.7400 |  2755.03504
2017-07-24 00:00:00 |  2756.80000 |  2800.00000 |  2701.00000 |  2759.98000 | 10001.9203 |  27562701.0200 |  2755.74093
2017-07-25 00:00:00 |  2759.95000 |  2775.79000 |  2450.00000 |  2564.82000 | 21326.5495 |  55120720.9000 |  2584.60568
2017-07-26 00:00:00 |  2564.74000 |  2608.96000 |  2400.00000 |  2524.99000 | 17713.6700 |  44091449.2100 |  2489.11994
2017-07-27 00:00:00 |  2524.99000 |  2695.00000 |  2509.63000 |  2666.33000 | 11826.4800 |  30470923.8600 |  2576.49985
2017-07-28 00:00:00 |  2666.33000 |  2825.00000 |  2655.82000 |  2777.01000 | 14069.5007 |  38675840.6200 |  2748.91352
2017-07-29 00:00:00 |  2777.01000 |  2785.65000 |  2631.78000 |  2680.56000 | 10782.2209 |  29159800.9500 |  2704.43364
2017-07-30 00:00:00 |  2681.60000 |  2774.45000 |  2569.69000 |  2742.37000 |  9678.1595 |  25848893.0800 |  2670.84803
2017-07-31 00:00:00 |  2745.76000 |  2889.99000 |  2680.01000 |  2855.81000 | 11114.3405 |  30777296.2100 |  2769.15183
2017-08-01 00:00:00 |  2855.81000 |  2929.17000 |  2615.00000 |  2731.00000 | 12525.0791 |  34322796.5600 |  2740.32574
2017-08-02 00:00:00 |  2732.00000 |  2760.00000 |  2650.00000 |  2703.51000 |  9486.6306 |  25701106.1000 |  2709.19224
2017-08-03 00:00:00 |  2703.51000 |  2807.44000 |  2698.83000 |  2793.37000 |  7963.6993 |  21938304.0000 |  2754.78808
2017-08-04 00:00:00 |  2793.34000 |  2877.52000 |  2765.91000 |  2855.00000 |  7635.8208 |  21650087.6400 |  2835.33209
2017-08-05 00:00:00 |  2851.01000 |  3339.66000 |  2848.32000 |  3263.62000 | 16996.2707 |  53861926.0300 |  3169.04378
2017-08-06 00:00:00 |  3263.51000 |  3296.51000 |  3146.10000 |  3222.75000 |  5998.7409 |  19412655.9700 |  3236.12174
2017-08-07 00:00:00 |  3216.78000 |  3430.00000 |  3186.00000 |  3387.55000 | 12046.1201 |  40225852.0000 |  3339.32020
2017-08-08 00:00:00 |  3387.54000 |  3490.00000 |  3300.00000 |  3412.41000 | 15835.3700 |  54054824.2500 |  3413.54982
2017-08-09 00:00:00 |  3408.46000 |  3423.10000 |  3178.72000 |  3342.99000 | 14286.8403 |  47356464.4000 |  3314.69124
2017-08-10 00:00:00 |  3342.99000 |  3448.00000 |  3311.17000 |  3413.03000 |  9031.1217 |  30658440.5100 |  3394.75445
2017-08-11 00:00:00 |  3410.00000 |  3705.00000 |  3390.67000 |  3645.06000 | 11927.3712 |  41888022.2600 |  3511.92409
2017-08-12 00:00:00 |  3651.74000 |  3934.00000 |  3586.95000 |  3855.10000 | 12351.0697 |  46799798.4000 |  3789.12915
2017-08-13 00:00:00 |  3855.04000 |  4190.00000 |  3841.71000 |  4053.87000 | 15889.8295 |  63672103.4500 |  4007.09797
2017-08-14 00:00:00 |  4053.87000 |  4329.43000 |  3964.96000 |  4306.23000 | 14212.3017 |  59836002.8100 |  4210.15569
2017-08-15 00:00:00 |  4320.95000 |  4400.00000 |  3800.00000 |  4155.67000 | 25515.7195 | 104651369.0500 |  4101.44692
2017-08-16 00:00:00 |  4154.99000 |  4379.78000 |  3926.06000 |  4378.84000 | 12923.6388 |  54194325.8000 |  4193.42623
2017-08-17 00:00:00 |  4361.99000 |  4480.00000 |  4167.21000 |  4276.50000 | 14573.1909 |  63228604.1900 |  4338.69318
2017-08-18 00:00:00 |  4260.47000 |  4368.00000 |  3964.96000 |  4100.00000 | 17516.9904 |  73224029.2400 |  4180.17179
2017-08-19 00:00:00 |  4100.00000 |  4188.00000 |  3900.00000 |  4099.55000 | 15036.1813 |  60604905.5800 |  4030.60487
2017-08-20 00:00:00 |  4091.99000 |  4125.95000 |  4000.00000 |  4058.68000 |  6237.9726 |  25289638.6000 |  4054.14393
2017-08-21 00:00:00 |  4058.64000 |  4080.00000 |  3949.78000 |  3987.52000 |  9782.0584 |  39203908.9600 |  4007.73613
2017-08-22 00:00:00 |  3987.51000 |  4139.31000 |  3600.00000 |  4085.00000 | 23522.7591 |  91600325.7200 |  3894.11485
2017-08-23 00:00:00 |  4078.00000 |  4248.97000 |  4051.94000 |  4108.12000 | 14979.3994 |  62117291.5600 |  4146.84793
2017-08-24 00:00:00 |  4121.78000 |  4350.00000 |  4082.57000 |  4300.34000 | 10782.6897 |  45174068.6700 |  4189.49911
2017-08-25 00:00:00 |  4308.80000 |  4449.98000 |  4270.00000 |  4355.98000 |  9699.6085 |  42274063.3900 |  4358.32675
2017-08-26 00:00:00 |  4348.17000 |  4369.78000 |  4232.43000 |  4333.38000 |  6559.6711 |  28227915.2800 |  4303.25164
2017-08-27 00:00:00 |  4333.38000 |  4393.30000 |  4290.32000 |  4337.68000 |  3979.1247 |  17263967.2300 |  4338.63434
2017-08-28 00:00:00 |  4329.91000 |  4399.72000 |  4169.01000 |  4379.99000 |  8640.9985 |  37077203.3900 |  4290.84708
2017-08-29 00:00:00 |  4385.00000 |  4649.78000 |  4336.26000 |  4578.82000 | 11879.6400 |  53491168.4000 |  4502.76004
2017-08-30 00:00:00 |  4578.82000 |  4642.22000 |  4479.00000 |  4573.20000 |  8720.0404 |  39800539.1600 |  4564.26085
2017-08-31 00:00:00 |  4573.15000 |  4765.21000 |  4566.66000 |  4734.26000 |  8911.4122 |  41726210.4900 |  4682.33423
2017-09-01 00:00:00 |  4734.26000 |  4935.00000 |  4671.09000 |  4921.70000 | 15367.5295 |  73889667.5000 |  4808.16827
2017-09-02 00:00:00 |  4921.71000 |  4979.90000 |  4488.50000 |  4599.90000 | 16977.7897 |  79492706.8000 |  4682.15877
2017-09-03 00:00:00 |  4599.90000 |  4700.00000 |  4385.00000 |  4606.26000 | 11224.9090 |  51112035.0000 |  4553.44759
2017-09-04 00:00:00 |  4603.68000 |  4613.97000 |  4058.50000 |  4277.00000 | 25069.1291 | 107792606.9400 |  4299.81459
2017-09-05 00:00:00 |  4282.53000 |  4474.88000 |  4001.93000 |  4396.52000 | 20884.2201 |  88444473.1500 |  4234.99047
2017-09-06 00:00:00 |  4397.38000 |  4649.23000 |  4356.42000 |  4605.80000 | 16634.1012 |  75306805.3700 |  4527.25426
2017-09-07 00:00:00 |  4605.81000 |  4674.34000 |  4475.00000 |  4615.00000 |  9254.8496 |  42435328.9900 |  4585.19920
2017-09-08 00:00:00 |  4615.00000 |  4679.97000 |  4125.99000 |  4312.00000 | 23693.3006 | 103569423.2000 |  4371.25349
2017-09-09 00:00:00 |  4327.41000 |  4379.78000 |  4164.00000 |  4308.72000 |  9974.3879 |  42689334.6200 |  4279.89516
2017-09-10 00:00:00 |  4322.44000 |  4322.44000 |  4010.00000 |  4226.22000 | 14724.1992 |  61040452.0500 |  4145.58722
2017-09-11 00:00:00 |  4226.21000 |  4353.49000 |  4092.40000 |  4207.31000 | 11191.6000 |  47148979.9800 |  4212.89002
2017-09-12 00:00:00 |  4198.89000 |  4377.65000 |  4080.00000 |  4172.56000 | 13294.4397 |  56268039.7900 |  4232.44913
2017-09-13 00:00:00 |  4170.60000 |  4179.14000 |  3720.01000 |  3865.34000 | 29636.3796 | 115516897.1200 |  3897.80731
2017-09-14 00:00:00 |  3861.89000 |  3921.74000 |  3210.00000 |  3227.79000 | 41319.4001 | 146101729.7300 |  3535.91120
2017-09-15 00:00:00 |  3227.79000 |  3820.00000 |  2972.01000 |  3700.01000 | 60278.9500 | 203168385.9800 |  3370.46989
2017-09-16 00:00:00 |  3699.89000 |  3872.90000 |  3500.00000 |  3678.93000 | 23158.2298 |  84905914.7600 |  3666.33873
2017-09-17 00:00:00 |  3669.07000 |  3772.52000 |  3463.00000 |  3662.99000 | 11770.2207 |  42657776.5600 |  3624.21214
2017-09-18 00:00:00 |  3662.95000 |  4122.70000 |  3659.42000 |  4101.60000 | 17207.6005 |  67988469.4600 |  3951.07206
2017-09-19 00:00:00 |  4102.00000 |  4119.70000 |  3848.35000 |  3888.80000 | 15278.9301 |  60404491.5700 |  3953.45035
2017-09-20 00:00:00 |  3888.80000 |  4050.00000 |  3820.56000 |  3874.46000 | 11660.2697 |  45847238.8600 |  3931.91923
2017-09-21 00:00:00 |  3864.00000 |  3914.00000 |  3573.00000 |  3617.05000 | 17904.2994 |  67012342.1800 |  3742.80728
2017-09-22 00:00:00 |  3607.83000 |  3761.84000 |  3514.00000 |  3612.18000 | 15007.7407 |  54271184.8200 |  3616.21286
2017-09-23 00:00:00 |  3611.91000 |  3810.25000 |  3552.00000 |  3779.17000 | 10123.2295 |  37609099.7700 |  3715.12863
2017-09-24 00:00:00 |  3781.13000 |  3783.25000 |  3615.00000 |  3664.22000 |  6508.7211 |  24009707.8200 |  3688.85187
2017-09-25 00:00:00 |  3667.01000 |  3968.59000 |  3658.39000 |  3918.00000 | 14979.7792 |  57632408.0900 |  3847.34696
2017-09-26 00:00:00 |  3920.66000 |  3970.00000 |  3850.61000 |  3888.03000 | 10014.6201 |  39220959.7000 |  3916.37021
2017-09-27 00:00:00 |  3883.95000 |  4226.73000 |  3870.00000 |  4199.29000 | 15075.8391 |  61255648.5300 |  4063.16677
2017-09-28 00:00:00 |  4202.34000 |  4270.01000 |  4123.50000 |  4184.84000 |  9625.9290 |  40309035.7700 |  4187.54761
2017-09-29 00:00:00 |  4183.47000 |  4227.62000 |  4022.02000 |  4164.82000 | 12191.9295 |  50336312.6500 |  4128.65845
2017-09-30 00:00:00 |  4162.04000 |  4349.00000 |  4154.28000 |  4326.09000 |  7496.7786 |  32073448.8200 |  4278.29748
2017-10-01 00:00:00 |  4326.09000 |  4377.22000 |  4216.00000 |  4377.22000 |  7211.3375 |  30871704.7900 |  4280.99572
2017-10-02 00:00:00 |  4369.33000 |  4453.00000 |  4352.00000 |  4391.48000 |  8259.8210 |  36293751.0100 |  4394.01182
2017-10-03 00:00:00 |  4391.41000 |  4425.00000 |  4218.00000 |  4315.83000 | 12468.0610 |  53551605.4800 |  4295.10294
2017-10-04 00:00:00 |  4315.73000 |  4343.00000 |  4170.07000 |  4219.53000 |  8518.9921 |  36068254.9400 |  4233.86414
2017-10-05 00:00:00 |  4219.74000 |  4358.97000 |  4137.96000 |  4301.09000 |  8419.9623 |  35912272.8400 |  4265.13462
2017-10-06 00:00:00 |  4301.09000 |  4425.00000 |  4278.40000 |  4362.95000 |  8377.2993 |  36552658.1500 |  4363.29860
2017-10-07 00:00:00 |  4356.09000 |  4463.00000 |  4312.82000 |  4423.30000 |  4646.4064 |  20320065.2400 |  4373.28622
2017-10-08 00:00:00 |  4422.72000 |  4612.00000 |  4404.50000 |  4597.98000 | 10083.8696 |  45490443.5700 |  4511.20904
2017-10-09 00:00:00 |  4597.97000 |  4865.00000 |  4541.00000 |  4764.70000 | 12923.6699 |  60473207.2900 |  4679.25967
2017-10-10 00:00:00 |  4761.67000 |  4909.97000 |  4700.00000 |  4749.29000 | 11666.0225 |  56088789.3500 |  4807.87599
2017-10-11 00:00:00 |  4747.90000 |  4869.78000 |  4700.00000 |  4822.01000 |  9866.8993 |  47256315.4200 |  4789.37852
2017-10-12 00:00:00 |  4822.01000 |  5445.00000 |  4793.66000 |  5445.00000 | 19916.2288 | 102559923.2300 |  5149.56542
2017-10-13 00:00:00 |  5444.00000 |  5846.43000 |  5380.00000 |  5653.60000 | 27827.3798 | 155848051.8700 |  5600.52915
2017-10-14 00:00:00 |  5653.58000 |  5817.34000 |  5558.26000 |  5801.29000 |  8410.9401 |  47779356.4500 |  5680.62020
2017-10-15 00:00:00 |  5795.01000 |  5830.00000 |  5415.00000 |  5679.70000 | 11542.9493 |  64464008.4200 |  5584.70860
2017-10-16 00:00:00 |  5683.92000 |  5807.11000 |  5548.00000 |  5745.72000 |  9066.7993 |  51508749.1100 |  5681.02892
2017-10-17 00:00:00 |  5752.20000 |  5776.31000 |  5506.78000 |  5597.31000 |  9105.2812 |  51035573.5700 |  5605.05190
2017-10-18 00:00:00 |  5591.97000 |  5617.75000 |  5101.36000 |  5582.05000 | 18961.6785 | 101657249.5800 |  5361.19467
2017-10-19 00:00:00 |  5572.64000 |  5735.14000 |  5512.06000 |  5698.69000 |  9919.8377 |  56087316.5600 |  5654.05589
2017-10-20 00:00:00 |  5700.00000 |  6074.00000 |  5589.80000 |  5977.29000 | 15109.0606 |  89014299.8800 |  5891.45163
2017-10-21 00:00:00 |  5977.26000 |  6180.00000 |  5871.00000 |  6013.46000 | 15357.4191 |  92912504.8300 |  6050.00776
2017-10-22 00:00:00 |  6010.85000 |  6071.07000 |  5700.00000 |  5969.00000 | 12232.5190 |  71898806.1600 |  5877.67788
2017-10-23 00:00:00 |  5967.38000 |  6045.34000 |  5617.75000 |  5871.17000 | 15331.6402 |  89530043.1600 |  5839.56065
2017-10-24 00:00:00 |  5869.82000 |  5870.00000 |  5453.01000 |  5523.40000 | 17286.7206 |  97560230.1900 |  5643.65172
2017-10-25 00:00:00 |  5518.49000 |  5748.00000 |  5366.00000 |  5735.88000 | 12349.1080 |  68370411.1300 |  5536.46556
2017-10-26 00:00:00 |  5741.35000 |  5988.00000 |  5683.00000 |  5890.00000 | 11788.3005 |  69079451.8100 |  5860.00094
2017-10-27 00:00:00 |  5889.99000 |  5994.06000 |  5674.06000 |  5771.89000 | 11911.0405 |  69053794.4400 |  5797.46112
2017-10-28 00:00:00 |  5773.03000 |  5875.66000 |  5646.18000 |  5730.69000 |  5926.2982 |  33993472.6900 |  5736.03816
2017-10-29 00:00:00 |  5731.70000 |  6316.85000 |  5683.00000 |  6137.37000 | 16086.6293 |  96361934.2900 |  5990.18804
2017-10-30 00:00:00 |  6133.01000 |  6229.77000 |  6024.03000 |  6119.99000 |  9574.6433 |  58637080.1400 |  6124.20518
2017-10-31 00:00:00 |  6120.00000 |  6449.78000 |  6072.81000 |  6434.21000 | 13423.3095 |  84354477.9800 |  6284.17888
2017-11-01 00:00:00 |  6434.24000 |  6756.36000 |  6340.01000 |  6741.59000 | 12967.2189 |  84891427.3000 |  6546.61788
2017-11-02 00:00:00 |  6745.04000 |  7354.10000 |  6700.00000 |  7030.00000 | 26514.6507 | 184979262.3400 |  6976.49253
2017-11-03 00:00:00 |  7030.00000 |  7500.00000 |  6925.22000 |  7146.82000 | 15999.7823 | 116037544.1500 |  7252.44517
2017-11-04 00:00:00 |  7145.24000 |  7569.90000 |  6994.00000 |  7388.83000 |  9200.1121 |  66730277.4200 |  7253.20265
2017-11-05 00:00:00 |  7388.79000 |  7590.00000 |  7275.16000 |  7372.72000 |  9218.3272 |  68631151.8500 |  7445.07656
2017-11-06 00:00:00 |  7373.30000 |  7421.39000 |  6922.07000 |  6967.68000 | 19323.1299 | 138542391.7500 |  7169.76973
2017-11-07 00:00:00 |  6967.64000 |  7244.69000 |  6945.00000 |  7130.28000 | 11634.2706 |  82632999.5900 |  7102.55095
2017-11-08 00:00:00 |  7131.38000 |  7888.00000 |  7080.01000 |  7450.32000 | 24679.7195 | 183501327.0800 |  7435.30845
2017-11-09 00:00:00 |  7465.06000 |  7490.00000 |  7061.20000 |  7148.00000 | 14799.2702 | 106985408.5200 |  7229.10031
2017-11-10 00:00:00 |  7150.61000 |  7343.18000 |  6429.44000 |  6588.18000 | 26614.2788 | 181284361.1000 |  6811.54514
2017-11-11 00:00:00 |  6588.18000 |  6820.00000 |  6218.00000 |  6355.13000 | 14942.6991 |  96800268.0900 |  6478.09793
2017-11-12 00:00:00 |  6355.13000 |  6488.88000 |  5555.55000 |  5870.37000 | 37315.1600 | 225565297.5300 |  6044.87016
2017-11-13 00:00:00 |  5870.03000 |  6775.75000 |  5846.00000 |  6525.17000 | 27202.2801 | 173971383.5600 |  6395.47062
2017-11-14 00:00:00 |  6524.69000 |  6750.00000 |  6466.88000 |  6609.00000 | 12072.0520 |  79508390.5400 |  6586.15373
2017-11-15 00:00:00 |  6609.00000 |  7350.00000 |  6609.00000 |  7294.00000 | 16869.9005 | 119171192.3800 |  7064.13130
2017-11-16 00:00:00 |  7294.00000 |  7976.79000 |  7120.85000 |  7846.96000 | 19272.3715 | 145738327.4900 |  7562.03393
2017-11-17 00:00:00 |  7846.96000 |  7997.00000 |  7528.50000 |  7674.99000 | 17714.3686 | 138124189.4300 |  7797.29680
2017-11-18 00:00:00 |  7675.00000 |  7858.00000 |  7431.54000 |  7771.03000 |  7326.8083 |  56264967.2100 |  7679.32840
2017-11-19 00:00:00 |  7775.55000 |  8087.35000 |  7675.00000 |  8016.58000 |  8307.7809 |  65332064.6500 |  7863.96095
2017-11-20 00:00:00 |  8016.58000 |  8269.99000 |  7900.00000 |  8226.17000 |  8179.4598 |  66366007.8100 |  8113.73976
2017-11-21 00:00:00 |  8226.14000 |  8354.46000 |  7770.00000 |  8095.23000 | 13686.5125 | 110811263.4900 |  8096.38420
2017-11-22 00:00:00 |  8095.19000 |  8310.89000 |  8045.76000 |  8214.69000 |  8078.5821 |  66215711.7100 |  8196.45211
2017-11-23 00:00:00 |  8214.69000 |  8279.76000 |  7980.00000 |  7989.00000 |  7811.7936 |  63644740.3900 |  8147.26345
2017-11-24 00:00:00 |  7988.96000 |  8340.00000 |  7876.00000 |  8199.19000 |  9289.9894 |  75751868.7500 |  8154.13937
2017-11-25 00:00:00 |  8199.83000 |  8737.00000 |  8114.78000 |  8717.99000 | 11611.6691 |  97628924.7900 |  8407.82872
2017-11-26 00:00:00 |  8718.00000 |  9366.60000 |  8538.20000 |  9271.06000 | 12021.2170 | 108525815.4500 |  9027.85597
2017-11-27 00:00:00 |  9278.99000 |  9721.70000 |  9267.00000 |  9708.07000 | 13272.4526 | 126458117.6700 |  9527.86359
2017-11-28 00:00:00 |  9708.06000 |  9968.00000 |  9582.25000 |  9868.82000 | 11214.9289 | 110496755.8500 |  9852.64878
2017-11-29 00:00:00 |  9877.63000 | 11395.00000 |  9250.00000 |  9824.68000 | 33432.3409 | 346949562.2000 | 10377.66286
2017-11-30 00:00:00 |  9833.70000 | 10618.29000 |  9000.00000 |  9947.67000 | 25433.4587 | 247093850.7600 |  9715.30665
2017-12-01 00:00:00 |  9927.29000 | 10949.89000 |  9370.11000 | 10840.45000 | 16708.0320 | 171881760.6200 | 10287.37321
2017-12-02 00:00:00 | 10840.45000 | 11200.00000 | 10637.69000 | 10872.00000 |  9267.1623 | 101270084.3800 | 10927.84193
2017-12-03 00:00:00 | 10875.68000 | 11800.01000 | 10513.16000 | 11250.00000 | 14238.5282 | 160176290.4400 | 11249.49772
2017-12-04 00:00:00 | 11250.00000 | 11613.07000 | 10850.00000 | 11613.07000 | 13621.4785 | 154122917.9000 | 11314.69818
2017-12-05 00:00:00 | 11613.07000 | 11850.00000 | 11384.25000 | 11677.00000 | 11875.0338 | 138370076.1600 | 11652.18382
2017-12-06 00:00:00 | 11676.99000 | 13700.00000 | 11659.80000 | 13623.50000 | 19784.8712 | 250560790.3000 | 12664.26188
2017-12-07 00:00:00 | 13623.00000 | 16615.62000 | 13085.90000 | 16599.99000 | 25787.6796 | 382694044.1300 | 14840.18922
2017-12-08 00:00:00 | 16599.99000 | 16666.66000 | 13482.42000 | 15800.00000 | 25473.4004 | 389366035.0900 | 15285.20062
2017-12-09 00:00:00 | 15799.87000 | 15998.50000 | 12701.05000 | 14607.49000 | 16587.4722 | 238909072.5600 | 14402.98254
2017-12-10 00:00:00 | 14601.01000 | 15385.00000 | 13011.00000 | 14691.00000 | 18487.9792 | 263150668.0000 | 14233.60901
2017-12-11 00:00:00 | 14690.99000 | 17270.00000 | 14677.19000 | 16470.00000 | 16583.7196 | 270203844.2800 | 16293.31962
2017-12-12 00:00:00 | 16470.00000 | 17428.42000 | 15967.29000 | 16650.01000 | 13517.8925 | 227842348.7000 | 16854.87203
2017-12-13 00:00:00 | 16650.01000 | 17107.03000 | 15497.69000 | 16250.00000 | 17136.7061 | 281640493.7900 | 16434.92588
2017-12-14 00:00:00 | 16245.02000 | 16830.45000 | 15852.69000 | 16404.99000 | 13409.5240 | 219263192.4600 | 16351.30324
2017-12-15 00:00:00 | 16404.99000 | 17934.00000 | 16337.19000 | 17471.50000 | 18998.3880 | 329337014.7600 | 17334.99782
2017-12-16 00:00:00 | 17477.98000 | 19377.00000 | 17269.99000 | 19187.78000 |  9761.2206 | 179906034.6400 | 18430.69033
2017-12-17 00:00:00 | 19187.78000 | 19666.00000 | 18465.00000 | 18953.00000 |  9749.2510 | 186310530.7600 | 19110.24050
2017-12-18 00:00:00 | 18953.00000 | 19220.00000 | 17835.20000 | 18940.57000 | 14678.9402 | 273533539.4000 | 18634.42016
2017-12-19 00:00:00 | 18940.58000 | 19160.79000 | 16831.26000 | 17700.00000 | 21528.1409 | 387206242.3800 | 17986.05109
2017-12-20 00:00:00 | 17700.00000 | 17950.00000 | 15343.04000 | 16466.98000 | 31172.2299 | 521350550.6100 | 16724.83979
2017-12-21 00:00:00 | 16466.98000 | 17281.17000 | 15005.00000 | 15600.01000 | 20377.8607 | 326730689.6500 | 16033.61090
2017-12-22 00:00:00 | 15600.00000 | 15795.61000 | 11159.93000 | 14009.79000 | 57444.8893 | 772143020.6400 | 13441.45719
2017-12-23 00:00:00 | 13980.00000 | 15756.22000 | 13496.48000 | 14619.00000 | 21786.4107 | 322120599.5600 | 14785.39097
2017-12-24 00:00:00 | 14619.00000 | 14619.10000 | 12488.00000 | 14157.87000 | 18519.4887 | 250476423.6400 | 13525.01827
2017-12-25 00:00:00 | 14107.87000 | 14650.00000 | 13210.00000 | 13911.28000 | 11564.5422 | 161347357.0800 | 13951.90181
2017-12-26 00:00:00 | 13925.50000 | 16147.87000 | 13746.95000 | 15764.44000 | 15051.1599 | 230922569.1500 | 15342.50988
2017-12-27 00:00:00 | 15764.45000 | 16480.52000 | 14484.00000 | 15364.93000 | 15643.7502 | 241860985.1300 | 15460.55020
2017-12-28 00:00:00 | 15390.05000 | 15474.19000 | 13500.00000 | 14470.07000 | 16557.2210 | 234428578.5400 | 14158.69116
2017-12-29 00:00:00 | 14436.99000 | 15111.00000 | 13998.00000 | 14340.00000 | 13505.7023 | 195727638.7700 | 14492.22217
2017-12-30 00:00:00 | 14351.00000 | 14463.28000 | 12050.00000 | 12640.00000 | 21749.6702 | 285985550.3200 | 13148.96032
2017-12-31 00:00:00 | 12640.00000 | 14296.06000 | 12491.21000 | 13880.00000 | 11583.4173 | 154552644.4700 | 13342.57764