# 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#rg60zczsg2019-01-01zeg2019-09-19ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:49:18 by jstolfi
# BSTP USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2018-12-31 00:00:00 |  3831.03000 |  3842.89000 |  3630.00000 |  3693.30000 |  6667.1629 |  25010761.8200 |  3751.33507
2019-01-01 00:00:00 |  3693.85000 |  3845.46000 |  3629.66000 |  3823.44000 |  5149.6068 |  19109447.5400 |  3710.85563
2019-01-02 00:00:00 |  3825.41000 |  3918.67000 |  3770.00000 |  3885.87000 |  5534.4690 |  21204092.8500 |  3831.27861
2019-01-03 00:00:00 |  3890.27000 |  3893.40000 |  3760.00000 |  3787.81000 |  4803.2463 |  18338723.9000 |  3817.98533
2019-01-04 00:00:00 |  3785.64000 |  3850.33000 |  3732.38000 |  3817.71000 |  7452.0593 |  28220044.6700 |  3786.87869
2019-01-05 00:00:00 |  3822.00000 |  3887.09000 |  3780.00000 |  3791.84000 |  3656.3771 |  14020879.4300 |  3834.63719
2019-01-06 00:00:00 |  3795.38000 |  4090.00000 |  3753.00000 |  4040.71000 |  5400.7107 |  21427648.6500 |  3967.56092
2019-01-07 00:00:00 |  4040.71000 |  4070.00000 |  3964.01000 |  4005.45000 |  7445.0976 |  29916081.1400 |  4018.22552
2019-01-08 00:00:00 |  4005.00000 |  4112.00000 |  3934.73000 |  3994.90000 | 11819.9902 |  47481852.7700 |  4017.08056
2019-01-09 00:00:00 |  3994.75000 |  4060.00000 |  3948.44000 |  4002.13000 |  7390.1305 |  29620536.3300 |  4008.12089
2019-01-10 00:00:00 |  4003.09000 |  4036.22000 |  3503.44000 |  3627.51000 | 16118.4211 |  60604856.0200 |  3759.97473
2019-01-11 00:00:00 |  3627.65000 |  3704.60000 |  3569.85000 |  3632.02000 | 10571.0815 |  38424235.3600 |  3634.84431
2019-01-12 00:00:00 |  3631.00000 |  3650.35000 |  3557.09000 |  3617.13000 |  3184.3524 |  11535036.6000 |  3622.41210
2019-01-13 00:00:00 |  3617.75000 |  3654.02000 |  3476.00000 |  3515.95000 |  5908.5195 |  20934352.4500 |  3543.07918
2019-01-14 00:00:00 |  3517.03000 |  3714.00000 |  3506.00000 |  3664.28000 |  9925.9890 |  35847383.4600 |  3611.46718
2019-01-15 00:00:00 |  3664.28000 |  3687.02000 |  3534.68000 |  3576.93000 |  8059.8211 |  29241212.4400 |  3628.02251
2019-01-16 00:00:00 |  3576.92000 |  3669.00000 |  3570.48000 |  3605.91000 |  7675.0703 |  27663336.5400 |  3604.31053
2019-01-17 00:00:00 |  3609.50000 |  3660.00000 |  3534.25000 |  3638.01000 |  7499.5291 |  27014864.2700 |  3602.20808
2019-01-18 00:00:00 |  3638.01000 |  3641.90000 |  3577.00000 |  3609.21000 |  5023.5087 |  18143547.9200 |  3611.72818
2019-01-19 00:00:00 |  3609.29000 |  3774.00000 |  3602.60000 |  3681.00000 |  4080.8806 |  15092405.4000 |  3698.32071
2019-01-20 00:00:00 |  3680.00000 |  3703.27000 |  3470.00000 |  3536.72000 |  5591.0174 |  19980428.3500 |  3573.66592
2019-01-21 00:00:00 |  3537.42000 |  3573.29000 |  3485.58000 |  3531.51000 |  5821.8979 |  20586618.8600 |  3536.06660
2019-01-22 00:00:00 |  3531.51000 |  3615.80000 |  3401.36000 |  3576.81000 |  6877.0615 |  24400934.5000 |  3548.16290
2019-01-23 00:00:00 |  3574.44000 |  3620.23000 |  3518.00000 |  3552.32000 |  6170.8401 |  21996453.7500 |  3564.58011
2019-01-24 00:00:00 |  3553.20000 |  3598.00000 |  3524.00000 |  3570.73000 |  4488.0129 |  15953466.4300 |  3554.68370
2019-01-25 00:00:00 |  3570.67000 |  3578.79000 |  3511.00000 |  3560.00000 |  4961.7990 |  17617604.1800 |  3550.64854
2019-01-26 00:00:00 |  3560.94000 |  3657.89000 |  3536.51000 |  3555.56000 |  2697.8815 |   9670775.2800 |  3584.58115
2019-01-27 00:00:00 |  3555.31000 |  3564.12000 |  3456.00000 |  3533.23000 |  3852.6595 |  13626083.6600 |  3536.79940
2019-01-28 00:00:00 |  3532.23000 |  3536.77000 |  3357.30000 |  3429.50000 | 10345.0993 |  35519461.3300 |  3433.45776
2019-01-29 00:00:00 |  3431.43000 |  3438.76000 |  3322.19000 |  3390.50000 |  7284.3884 |  24704685.9200 |  3391.45646
2019-01-30 00:00:00 |  3391.25000 |  3465.05000 |  3372.34000 |  3437.35000 |  5704.0207 |  19556298.6400 |  3428.51116
2019-01-31 00:00:00 |  3438.00000 |  3474.20000 |  3392.60000 |  3413.11000 |  5951.8175 |  20359058.4800 |  3420.64563
2019-02-01 00:00:00 |  3413.69000 |  3460.00000 |  3364.53000 |  3434.83000 |  6659.8495 |  22735654.4400 |  3413.83906
2019-02-02 00:00:00 |  3434.83000 |  3485.00000 |  3406.38000 |  3462.82000 |  3051.9586 |  10489394.6800 |  3436.93874
2019-02-03 00:00:00 |  3470.50000 |  3476.33000 |  3384.67000 |  3414.82000 |  2813.8890 |   9626058.8400 |  3420.90920
2019-02-04 00:00:00 |  3413.75000 |  3439.46000 |  3394.85000 |  3410.87000 |  3244.0834 |  11074078.6800 |  3413.62326
2019-02-05 00:00:00 |  3409.81000 |  3435.00000 |  3396.00000 |  3431.39000 |  4045.6304 |  13840265.5700 |  3421.04051
2019-02-06 00:00:00 |  3431.81000 |  3445.60000 |  3328.70000 |  3364.62000 |  6137.4086 |  20699744.7600 |  3372.71741
2019-02-07 00:00:00 |  3364.00000 |  3383.29000 |  3350.00000 |  3359.33000 |  4293.5567 |  14448057.4600 |  3365.05574
2019-02-08 00:00:00 |  3358.39000 |  3711.04000 |  3337.91000 |  3622.94000 | 14388.6491 |  50248129.1500 |  3492.20618
2019-02-09 00:00:00 |  3626.12000 |  3639.74000 |  3589.52000 |  3622.62000 |  4054.5025 |  14659227.1700 |  3615.54278
2019-02-10 00:00:00 |  3622.74000 |  3662.43000 |  3576.16000 |  3650.37000 |  4155.5078 |  14996011.7400 |  3608.70743
2019-02-11 00:00:00 |  3651.32000 |  3652.56000 |  3578.70000 |  3588.70000 |  7931.4096 |  28525625.6900 |  3596.53920
2019-02-12 00:00:00 |  3588.99000 |  3619.93000 |  3548.28000 |  3585.94000 | 10074.8205 |  36046410.8700 |  3577.87129
2019-02-13 00:00:00 |  3585.70000 |  3629.81000 |  3541.00000 |  3574.93000 |  7992.7407 |  28613304.7400 |  3579.91155
2019-02-14 00:00:00 |  3575.01000 |  3590.74000 |  3531.01000 |  3560.46000 |  5910.2417 |  21082913.2100 |  3567.18289
2019-02-15 00:00:00 |  3560.45000 |  3620.53000 |  3544.88000 |  3566.29000 |  6234.7687 |  22272512.6500 |  3572.30776
2019-02-16 00:00:00 |  3566.29000 |  3609.00000 |  3561.96000 |  3579.92000 |  3442.4776 |  12350121.5900 |  3587.56772
2019-02-17 00:00:00 |  3580.43000 |  3663.34000 |  3553.98000 |  3625.60000 |  5012.4604 |  18011276.2800 |  3593.30050
2019-02-18 00:00:00 |  3625.60000 |  3916.47000 |  3614.82000 |  3869.80000 | 15567.0808 |  58674557.9300 |  3769.14328
2019-02-19 00:00:00 |  3870.97000 |  4000.00000 |  3840.08000 |  3888.46000 | 12525.1397 |  48910408.1800 |  3904.97905
2019-02-20 00:00:00 |  3889.92000 |  3967.52000 |  3861.49000 |  3936.53000 |  9854.3499 |  38561744.9900 |  3913.16984
2019-02-21 00:00:00 |  3936.80000 |  3989.99000 |  3866.25000 |  3900.40000 |  8055.7984 |  31475910.6400 |  3907.23665
2019-02-22 00:00:00 |  3900.64000 |  3957.00000 |  3882.59000 |  3939.82000 |  6593.8610 |  25879991.7700 |  3924.86161
2019-02-23 00:00:00 |  3939.83000 |  4157.87000 |  3905.63000 |  4113.53000 |  7966.3209 |  32028687.8700 |  4020.51187
2019-02-24 00:00:00 |  4113.56000 |  4190.00000 |  3714.42000 |  3730.68000 | 13737.0090 |  53603410.0500 |  3902.11654
2019-02-25 00:00:00 |  3733.78000 |  3861.81000 |  3732.60000 |  3820.71000 |  8835.3593 |  33543603.9200 |  3796.51837
2019-02-26 00:00:00 |  3817.93000 |  3830.00000 |  3760.09000 |  3795.06000 |  6543.1597 |  24837831.5700 |  3795.99957
2019-02-27 00:00:00 |  3794.42000 |  3822.85000 |  3658.19000 |  3798.47000 |  7602.3010 |  28706835.3500 |  3776.07194
2019-02-28 00:00:00 |  3796.49000 |  3897.62000 |  3755.00000 |  3791.36000 |  6747.8788 |  25746719.7200 |  3815.52788
2019-03-01 00:00:00 |  3791.02000 |  3845.30000 |  3789.50000 |  3807.05000 |  4761.4088 |  18170862.4300 |  3816.27855
2019-03-02 00:00:00 |  3805.00000 |  3818.75000 |  3760.00000 |  3810.46000 |  3259.7437 |  12393751.7400 |  3802.06321
2019-03-03 00:00:00 |  3810.47000 |  3822.39000 |  3756.00000 |  3789.52000 |  2508.0896 |   9523416.4200 |  3797.07976
2019-03-04 00:00:00 |  3789.70000 |  3806.90000 |  3670.00000 |  3698.66000 |  7293.7213 |  27105164.0900 |  3716.23251
2019-03-05 00:00:00 |  3698.65000 |  3877.10000 |  3690.00000 |  3844.07000 |  7280.8193 |  27498624.6500 |  3776.85857
2019-03-06 00:00:00 |  3844.07000 |  3895.12000 |  3808.80000 |  3851.55000 |  6402.6784 |  24600354.3400 |  3842.19739
2019-03-07 00:00:00 |  3851.26000 |  3891.04000 |  3826.13000 |  3856.64000 |  7964.5098 |  30756305.2900 |  3861.66959
2019-03-08 00:00:00 |  3856.78000 |  3924.37000 |  3760.10000 |  3844.64000 |  7707.4004 |  29803213.6200 |  3866.83084
2019-03-09 00:00:00 |  3841.27000 |  3950.25000 |  3835.66000 |  3916.43000 |  5125.9008 |  19985226.6100 |  3898.87110
2019-03-10 00:00:00 |  3916.42000 |  3916.43000 |  3862.00000 |  3897.92000 |  3000.6084 |  11673773.4300 |  3890.46879
2019-03-11 00:00:00 |  3898.14000 |  3912.89000 |  3812.64000 |  3849.25000 |  6612.1186 |  25515157.4500 |  3858.84754
2019-03-12 00:00:00 |  3848.86000 |  3877.69000 |  3791.07000 |  3859.74000 |  5794.6106 |  22283818.2200 |  3845.61097
2019-03-13 00:00:00 |  3861.37000 |  3874.68000 |  3820.00000 |  3848.48000 |  4275.5378 |  16469275.8500 |  3851.97758
2019-03-14 00:00:00 |  3848.10000 |  3903.98000 |  3775.01000 |  3854.77000 |  5167.5676 |  19886126.8500 |  3848.25675
2019-03-15 00:00:00 |  3857.33000 |  3912.06000 |  3843.09000 |  3901.21000 |  6411.9815 |  24876260.5400 |  3879.65255
2019-03-16 00:00:00 |  3899.19000 |  4040.00000 |  3899.12000 |  3990.00000 |  6959.4803 |  27724833.6600 |  3983.75056
2019-03-17 00:00:00 |  3990.00000 |  3992.42000 |  3927.28000 |  3965.50000 |  2711.9515 |  10744212.3400 |  3961.80104
2019-03-18 00:00:00 |  3965.63000 |  4016.63000 |  3929.83000 |  3969.59000 |  5420.2317 |  21505812.1600 |  3967.69238
2019-03-19 00:00:00 |  3969.94000 |  4012.63000 |  3947.15000 |  3998.13000 |  5317.4524 |  21153639.8600 |  3978.15315
2019-03-20 00:00:00 |  3999.50000 |  4050.00000 |  3962.60000 |  4031.59000 |  6244.9509 |  24964948.9500 |  3997.62136
2019-03-21 00:00:00 |  4033.70000 |  4055.35000 |  3919.63000 |  3974.21000 |  7561.7619 |  30251309.8700 |  4000.56365
2019-03-22 00:00:00 |  3974.50000 |  4000.81000 |  3958.94000 |  3982.07000 |  3453.3675 |  13748642.5500 |  3981.22780
2019-03-23 00:00:00 |  3980.40000 |  4001.17000 |  3957.11000 |  3982.52000 |  2259.5636 |   8995643.7400 |  3981.14205
2019-03-24 00:00:00 |  3979.19000 |  3980.97000 |  3942.04000 |  3969.99000 |  2204.0659 |   8742092.0200 |  3966.34775
2019-03-25 00:00:00 |  3970.23000 |  3980.22000 |  3850.45000 |  3910.51000 |  6913.3697 |  27189380.9400 |  3932.86950
2019-03-26 00:00:00 |  3910.00000 |  3936.36000 |  3879.50000 |  3922.58000 |  4315.6019 |  16861151.7200 |  3907.02206
2019-03-27 00:00:00 |  3922.58000 |  4037.11000 |  3912.19000 |  4025.50000 |  8151.6771 |  32592640.1400 |  3998.27417
2019-03-28 00:00:00 |  4025.50000 |  4025.56000 |  3992.60000 |  4012.23000 |  3927.5470 |  15744777.9900 |  4008.80704
2019-03-29 00:00:00 |  4011.00000 |  4102.57000 |  4005.00000 |  4090.00000 |  8391.0318 |  34098247.1400 |  4063.65368
2019-03-30 00:00:00 |  4090.00000 |  4130.36000 |  4040.00000 |  4094.92000 |  3923.1381 |  16028640.2700 |  4085.66815
2019-03-31 00:00:00 |  4094.92000 |  4101.70000 |  4074.29000 |  4096.08000 |  2402.5899 |   9822820.4100 |  4088.42993
2019-04-01 00:00:00 |  4092.02000 |  4150.00000 |  4052.56000 |  4136.32000 |  7232.9887 |  29807202.3300 |  4121.00773
2019-04-02 00:00:00 |  4133.93000 |  5080.00000 |  4130.64000 |  4899.63000 | 30686.1703 | 144785689.1600 |  4718.27171
2019-04-03 00:00:00 |  4899.01000 |  5345.00000 |  4800.50000 |  4978.23000 | 29321.2697 | 148435658.4100 |  5062.38849
2019-04-04 00:00:00 |  4972.83000 |  5077.35000 |  4778.59000 |  4907.94000 | 15898.1196 |  78840978.3900 |  4959.13860
2019-04-05 00:00:00 |  4911.14000 |  5067.62000 |  4883.83000 |  5039.73000 | 13023.7510 |  64917443.5800 |  4984.54273
2019-04-06 00:00:00 |  5041.00000 |  5240.00000 |  4900.00000 |  5041.39000 | 10049.8401 |  51017111.4600 |  5076.41025
2019-04-07 00:00:00 |  5041.92000 |  5253.49000 |  5028.30000 |  5190.85000 | 10872.5216 |  55878707.9200 |  5139.44329
2019-04-08 00:00:00 |  5192.92000 |  5347.37000 |  5127.68000 |  5287.88000 | 13344.9804 |  69911564.0400 |  5238.79106
2019-04-09 00:00:00 |  5287.97000 |  5288.95000 |  5136.01000 |  5192.60000 |  9410.3511 |  49074999.2000 |  5215.00195
2019-04-10 00:00:00 |  5184.03000 |  5466.06000 |  5161.00000 |  5323.47000 | 10723.9297 |  56733870.6300 |  5290.39935
2019-04-11 00:00:00 |  5323.47000 |  5344.31000 |  4966.87000 |  5040.20000 | 15052.9602 |  77058519.3800 |  5119.16052
2019-04-12 00:00:00 |  5037.82000 |  5122.48000 |  4912.00000 |  5076.35000 |  8057.0379 |  40611392.5800 |  5040.48670
2019-04-13 00:00:00 |  5075.74000 |  5122.01000 |  5033.73000 |  5063.63000 |  4520.4375 |  22996133.3400 |  5087.14775
2019-04-14 00:00:00 |  5064.00000 |  5185.26000 |  5012.73000 |  5162.72000 |  3443.4468 |  17507405.6500 |  5084.26782
2019-04-15 00:00:00 |  5160.54000 |  5192.01000 |  4948.57000 |  5027.31000 |  7423.0108 |  37886833.0400 |  5103.97116
2019-04-16 00:00:00 |  5027.33000 |  5231.96000 |  5014.77000 |  5202.43000 |  7675.4015 |  39252097.8700 |  5114.01230
2019-04-17 00:00:00 |  5201.47000 |  5275.07000 |  5170.01000 |  5233.72000 |  6741.0784 |  35182213.5300 |  5219.07793
2019-04-18 00:00:00 |  5227.60000 |  5325.00000 |  5218.23000 |  5281.58000 |  6375.8970 |  33581379.5800 |  5266.92633
2019-04-19 00:00:00 |  5283.00000 |  5357.96000 |  5180.37000 |  5289.91000 |  5285.6090 |  27787551.0200 |  5257.20898
2019-04-20 00:00:00 |  5289.91000 |  5362.97000 |  5253.82000 |  5318.89000 |  3665.5690 |  19479087.7900 |  5314.06932
2019-04-21 00:00:00 |  5318.94000 |  5346.91000 |  5212.80000 |  5295.65000 |  4631.0374 |  24426951.8700 |  5274.61771
2019-04-22 00:00:00 |  5295.96000 |  5439.12000 |  5249.00000 |  5386.80000 |  7127.1111 |  38003121.4400 |  5332.19151
2019-04-23 00:00:00 |  5388.22000 |  5627.00000 |  5363.24000 |  5531.32000 | 10132.4007 |  56135134.0600 |  5540.16128
2019-04-24 00:00:00 |  5531.29000 |  5623.30000 |  5372.00000 |  5440.95000 | 10521.0383 |  57671142.7400 |  5481.50677
2019-04-25 00:00:00 |  5440.95000 |  5510.00000 |  4991.42000 |  5132.55000 |  9893.9379 |  52721094.6000 |  5328.62601
2019-04-26 00:00:00 |  5132.50000 |  5291.48000 |  5046.31000 |  5155.19000 | 15033.0992 |  77511527.5000 |  5156.05773
2019-04-27 00:00:00 |  5154.11000 |  5218.31000 |  5113.00000 |  5168.91000 |  4041.3299 |  20859890.0600 |  5161.63995
2019-04-28 00:00:00 |  5171.51000 |  5213.23000 |  5099.00000 |  5160.98000 |  3957.2519 |  20435452.5900 |  5164.05147
2019-04-29 00:00:00 |  5152.98000 |  5191.96000 |  5071.58000 |  5149.11000 |  5753.6163 |  29624138.3100 |  5148.78587
2019-04-30 00:00:00 |  5150.21000 |  5287.40000 |  5127.05000 |  5269.00000 |  5055.2726 |  26344656.3000 |  5211.32256
2019-05-01 00:00:00 |  5267.86000 |  5357.96000 |  5263.03000 |  5318.42000 |  4209.2821 |  22327344.4900 |  5304.31170
2019-05-02 00:00:00 |  5322.28000 |  5422.94000 |  5304.99000 |  5385.00000 |  5908.5225 |  31718265.1300 |  5368.22277
2019-05-03 00:00:00 |  5385.00000 |  5796.56000 |  5363.10000 |  5658.22000 | 12700.5881 |  71710767.7600 |  5646.25569
2019-05-04 00:00:00 |  5659.82000 |  5846.13000 |  5510.00000 |  5764.65000 |  8525.4581 |  48561070.8800 |  5696.00720
2019-05-05 00:00:00 |  5766.46000 |  5782.55000 |  5624.25000 |  5709.32000 |  5162.5627 |  29525690.0500 |  5719.19248
2019-05-06 00:00:00 |  5714.40000 |  5755.79000 |  5562.44000 |  5685.46000 |  6826.9808 |  38600438.3200 |  5654.10093
2019-05-07 00:00:00 |  5686.88000 |  5970.00000 |  5686.88000 |  5751.54000 | 10741.5607 |  62963390.9000 |  5861.66131
2019-05-08 00:00:00 |  5751.54000 |  5986.00000 |  5658.66000 |  5940.89000 |  6320.4098 |  36919597.9900 |  5841.32978
2019-05-09 00:00:00 |  5945.32000 |  6172.00000 |  5932.83000 |  6156.70000 |  9081.2405 |  54837077.6400 |  6038.50076
2019-05-10 00:00:00 |  6151.66000 |  6426.80000 |  6105.00000 |  6342.84000 | 13821.7108 |  86993043.9200 |  6293.94183
2019-05-11 00:00:00 |  6338.93000 |  7445.00000 |  6338.93000 |  7217.47000 | 22331.4403 | 154120013.5600 |  6901.48110
2019-05-12 00:00:00 |  7214.40000 |  7585.00000 |  6762.57000 |  6974.35000 | 27398.2100 | 196853127.6500 |  7184.89009
2019-05-13 00:00:00 |  6968.84000 |  8167.50000 |  6863.75000 |  7810.05000 | 27299.3400 | 207721775.3000 |  7609.04018
2019-05-14 00:00:00 |  7810.72000 |  8335.56000 |  7618.99000 |  7986.00000 | 18881.4385 | 151041058.5800 |  7999.44656
2019-05-15 00:00:00 |  7991.72000 |  8300.00000 |  7838.00000 |  8208.69000 | 16613.0688 | 133855606.8400 |  8057.24749
2019-05-16 00:00:00 |  8203.97000 |  8390.95000 |  7654.93000 |  7880.00000 | 17078.7002 | 136561637.6300 |  7996.02052
2019-05-17 00:00:00 |  7879.28000 |  7942.09000 |  6178.00000 |  7351.71000 | 27307.5810 | 195598026.6100 |  7162.77383
2019-05-18 00:00:00 |  7352.39000 |  7493.85000 |  7205.57000 |  7260.12000 |  7564.8999 |  55459642.0400 |  7331.17989
2019-05-19 00:00:00 |  7257.82000 |  8299.99000 |  7247.86000 |  8200.00000 | 15595.2698 | 123932797.5800 |  7946.81970
2019-05-20 00:00:00 |  8193.45000 |  8199.97000 |  7581.03000 |  8005.64000 | 13426.7886 | 106107178.8400 |  7902.64761
2019-05-21 00:00:00 |  8007.67000 |  8117.48000 |  7676.27000 |  7955.16000 |  7518.5586 |  59705615.6400 |  7941.09867
2019-05-22 00:00:00 |  7949.18000 |  8049.22000 |  7505.69000 |  7624.95000 |  8396.8214 |  65846626.4300 |  7841.85150
2019-05-23 00:00:00 |  7622.90000 |  7980.00000 |  7468.31000 |  7880.22000 |  8370.3605 |  64573988.3300 |  7714.60059
2019-05-24 00:00:00 |  7880.40000 |  8188.87000 |  7795.95000 |  7999.02000 |  9358.9708 |  75015715.3800 |  8015.38089
2019-05-25 00:00:00 |  7999.02000 |  8158.45000 |  7939.76000 |  8064.64000 |  3361.6539 |  27074799.5700 |  8054.01163
2019-05-26 00:00:00 |  8066.15000 |  8802.29000 |  7888.91000 |  8733.26000 |  8526.8120 |  71863220.7000 |  8427.91198
2019-05-27 00:00:00 |  8733.27000 |  8939.18000 |  8653.68000 |  8770.73000 |  8948.0241 |  78657195.1000 |  8790.45413
2019-05-28 00:00:00 |  8774.45000 |  8817.41000 |  8540.94000 |  8717.96000 |  6144.0132 |  53514184.1300 |  8709.97224
2019-05-29 00:00:00 |  8715.35000 |  8762.39000 |  8421.12000 |  8663.41000 |  7584.2584 |  65411714.7300 |  8624.66856
2019-05-30 00:00:00 |  8663.07000 |  9096.79000 |  8000.00000 |  8277.76000 | 15259.5899 | 130901794.2300 |  8578.32978
2019-05-31 00:00:00 |  8277.76000 |  8589.99000 |  8109.74000 |  8547.20000 |  9957.9089 |  83009912.0200 |  8336.07868
2019-06-01 00:00:00 |  8545.80000 |  8624.72000 |  8457.33000 |  8556.27000 |  5167.0490 |  44144370.3700 |  8543.43942
2019-06-02 00:00:00 |  8560.10000 |  8833.97000 |  8546.01000 |  8734.49000 |  4263.0371 |  37098988.7700 |  8702.47857
2019-06-03 00:00:00 |  8735.84000 |  8745.96000 |  8049.22000 |  8103.64000 |  9955.0316 |  84089274.1500 |  8446.91185
2019-06-04 00:00:00 |  8103.63000 |  8103.63000 |  7432.84000 |  7665.53000 | 15485.7023 | 120977317.9600 |  7812.19449
2019-06-05 00:00:00 |  7673.41000 |  7924.48000 |  7570.90000 |  7785.94000 |  9193.7092 |  71403852.9400 |  7766.59904
2019-06-06 00:00:00 |  7784.62000 |  7878.62000 |  7449.68000 |  7806.07000 |  8738.6700 |  67238735.5100 |  7694.39003
2019-06-07 00:00:00 |  7801.97000 |  8134.99000 |  7758.93000 |  8001.25000 |  9012.0995 |  71665291.0800 |  7952.11940
2019-06-08 00:00:00 |  8002.68000 |  8061.12000 |  7777.67000 |  7932.27000 |  4870.1180 |  38536604.5500 |  7912.86876
2019-06-09 00:00:00 |  7933.17000 |  7966.58000 |  7511.41000 |  7632.99000 |  3895.8498 |  30121891.8800 |  7731.78989
2019-06-10 00:00:00 |  7629.98000 |  8090.00000 |  7523.16000 |  8021.10000 |  7150.5913 |  56100688.2200 |  7845.60123
2019-06-11 00:00:00 |  8017.99000 |  8057.32000 |  7713.34000 |  7919.10000 |  5552.6899 |  43736594.8900 |  7876.64995
2019-06-12 00:00:00 |  7915.70000 |  8266.00000 |  7821.73000 |  8176.27000 |  8577.1636 |  69114902.5300 |  8058.01381
2019-06-13 00:00:00 |  8171.12000 |  8335.56000 |  8049.22000 |  8238.00000 |  7237.8020 |  59224703.0400 |  8182.69178
2019-06-14 00:00:00 |  8235.44000 |  8737.37000 |  8174.92000 |  8697.54000 |  8678.2485 |  72939450.9000 |  8404.85849
2019-06-15 00:00:00 |  8694.74000 |  8911.98000 |  8623.52000 |  8857.19000 |  5275.7539 |  46136638.0500 |  8745.03233
2019-06-16 00:00:00 |  8857.19000 |  9391.85000 |  8805.00000 |  8974.19000 | 15018.8507 | 136949106.5300 |  9118.48113
2019-06-17 00:00:00 |  8973.02000 |  9477.70000 |  8973.02000 |  9333.48000 | 12760.9613 | 118055249.8300 |  9251.28184
2019-06-18 00:00:00 |  9333.48000 |  9361.87000 |  8918.00000 |  9078.84000 | 11327.4511 | 103380451.5000 |  9126.54139
2019-06-19 00:00:00 |  9076.51000 |  9325.85000 |  9036.19000 |  9278.27000 |  4687.2609 |  42898235.4300 |  9152.09045
2019-06-20 00:00:00 |  9280.17000 |  9600.00000 |  9211.08000 |  9534.99000 |  7870.3194 |  73844684.3800 |  9382.67949
2019-06-21 00:00:00 |  9534.99000 | 10229.49000 |  9534.97000 | 10222.12000 | 12553.0977 | 123290085.4900 |  9821.48700
2019-06-22 00:00:00 | 10222.13000 | 11200.00000 | 10085.50000 | 10661.30000 | 13709.2992 | 146874837.0800 | 10713.51897
2019-06-23 00:00:00 | 10665.66000 | 11247.62000 | 10483.33000 | 10831.95000 |  7270.6456 |  78614343.3800 | 10812.56706
2019-06-24 00:00:00 | 10827.23000 | 11099.00000 | 10551.51000 | 11029.63000 |  8247.3903 |  89425712.7600 | 10842.91023
2019-06-25 00:00:00 | 11030.00000 | 11796.37000 | 11000.02000 | 11751.01000 | 12133.5727 | 137485305.0500 | 11330.98291
2019-06-26 00:00:00 | 11760.00000 | 13880.00000 | 11647.07000 | 12920.54000 | 37487.7990 | 476983027.9400 | 12723.68718
2019-06-27 00:00:00 | 12927.44000 | 13355.61000 | 10300.00000 | 11153.74000 | 36106.9608 | 417050294.0300 | 11550.41257
2019-06-28 00:00:00 | 11153.73000 | 12447.46000 | 10739.10000 | 12354.43000 | 18718.0993 | 218180576.5800 | 11656.12883
2019-06-29 00:00:00 | 12354.45000 | 12386.76000 | 11317.03000 | 11858.62000 | 12265.9984 | 144889140.8100 | 11812.25829
2019-06-30 00:00:00 | 11867.35000 | 12200.06000 | 10651.30000 | 10760.10000 | 12642.6191 | 142891926.1300 | 11302.39903
2019-07-01 00:00:00 | 10759.24000 | 11200.41000 |  9950.00000 | 10577.43000 | 22917.4412 | 243205448.5400 | 10612.24270
2019-07-02 00:00:00 | 10581.78000 | 10942.63000 |  9614.08000 | 10828.90000 | 20285.2492 | 206617402.0800 | 10185.59841
2019-07-03 00:00:00 | 10830.10000 | 12009.00000 | 10830.10000 | 11967.43000 | 19389.8529 | 220385744.0800 | 11366.03489
2019-07-04 00:00:00 | 11970.00000 | 12061.04000 | 11052.74000 | 11146.34000 | 11185.2901 | 130996748.9000 | 11711.52006
2019-07-05 00:00:00 | 11144.82000 | 11440.00000 | 10769.15000 | 10997.84000 | 11893.4409 | 132207381.3800 | 11115.99095
2019-07-06 00:00:00 | 10996.82000 | 11735.00000 | 10982.89000 | 11240.00000 |  7892.1776 |  90077908.7300 | 11413.56835
2019-07-07 00:00:00 | 11233.21000 | 11627.00000 | 11083.76000 | 11469.96000 |  6683.0571 |  75851416.7200 | 11349.80829
2019-07-08 00:00:00 | 11478.43000 | 12398.00000 | 11332.19000 | 12286.14000 | 11901.8998 | 142163191.2200 | 11944.57977
2019-07-09 00:00:00 | 12299.94000 | 12883.48000 | 12030.43000 | 12567.23000 | 15115.5530 | 188848935.9000 | 12493.68358
2019-07-10 00:00:00 | 12574.88000 | 13200.00000 | 11550.00000 | 12098.95000 | 19838.3914 | 248386820.6500 | 12520.51217
2019-07-11 00:00:00 | 12101.44000 | 12104.97000 | 10966.81000 | 11349.24000 | 18468.6896 | 212707393.6500 | 11517.18929
2019-07-12 00:00:00 | 11352.74000 | 11942.39000 | 11083.52000 | 11808.91000 |  9176.6784 | 105982547.4500 | 11549.11869
2019-07-13 00:00:00 | 11811.08000 | 11846.61000 | 10810.00000 | 11378.79000 |  9391.3524 | 105947622.1600 | 11281.40202
2019-07-14 00:00:00 | 11382.03000 | 11467.30000 | 10090.00000 | 10191.87000 | 12170.4106 | 129392649.0700 | 10631.74066
2019-07-15 00:00:00 | 10191.87000 | 11080.37000 |  9855.00000 | 10850.00000 | 16048.0288 | 166452851.7200 | 10372.16808
2019-07-16 00:00:00 | 10848.27000 | 11042.11000 |  9366.00000 |  9412.81000 | 20761.0291 | 207176966.8300 |  9979.12803
2019-07-17 00:00:00 |  9427.45000 |  9993.00000 |  9049.54000 |  9699.35000 | 16992.7882 | 161878855.0600 |  9526.32686
2019-07-18 00:00:00 |  9712.15000 | 10797.00000 |  9280.33000 | 10648.60000 | 18289.5399 | 184684478.5900 | 10097.81982
2019-07-19 00:00:00 | 10638.44000 | 10776.99000 | 10102.58000 | 10535.43000 | 13787.4566 | 143864052.1500 | 10434.41556
2019-07-20 00:00:00 | 10533.71000 | 11120.00000 | 10359.17000 | 10750.11000 |  9964.6697 | 106763959.4900 | 10714.24972
2019-07-21 00:00:00 | 10757.15000 | 10839.09000 | 10325.00000 | 10600.24000 |  5628.1631 |  59511306.0400 | 10573.84168
2019-07-22 00:00:00 | 10605.03000 | 10686.89000 | 10052.25000 | 10328.83000 |  9371.3086 |  97152157.1600 | 10366.97874
2019-07-23 00:00:00 | 10315.87000 | 10327.33000 |  9801.88000 |  9847.02000 |  9040.8485 |  90667673.9700 | 10028.66865
2019-07-24 00:00:00 |  9841.42000 |  9911.50000 |  9514.96000 |  9763.67000 |  9433.3455 |  91609723.7400 |  9711.26562
2019-07-25 00:00:00 |  9781.52000 | 10187.00000 |  9734.19000 |  9883.96000 |  6377.9581 |  63834998.1200 | 10008.68881
2019-07-26 00:00:00 |  9886.08000 |  9897.46000 |  9650.00000 |  9846.94000 |  5570.1108 |  54443100.8400 |  9774.15045
2019-07-27 00:00:00 |  9846.94000 | 10235.00000 |  9299.00000 |  9481.37000 |  9614.1000 |  92385636.3300 |  9609.39000
2019-07-28 00:00:00 |  9467.84000 |  9634.50000 |  9111.00000 |  9533.19000 |  3860.8334 |  36403147.1700 |  9428.83139
2019-07-29 00:00:00 |  9538.73000 |  9725.17000 |  9360.00000 |  9495.39000 |  5068.6545 |  48310068.3300 |  9531.14242
2019-07-30 00:00:00 |  9508.21000 |  9775.00000 |  9373.48000 |  9593.62000 |  5533.9696 |  52939667.0900 |  9566.30975
2019-07-31 00:00:00 |  9592.26000 | 10143.20000 |  9574.09000 | 10085.34000 |  7917.5073 |  78200173.6900 |  9876.86786
2019-08-01 00:00:00 | 10096.01000 | 10499.00000 |  9878.09000 | 10407.71000 |  7681.7306 |  77733048.8000 | 10119.21046
2019-08-02 00:00:00 | 10416.79000 | 10670.00000 | 10318.47000 | 10529.51000 |  9286.8607 |  97381562.1100 | 10485.95059
2019-08-03 00:00:00 | 10529.51000 | 10919.00000 | 10502.80000 | 10821.52000 |  6996.1185 |  75441657.3200 | 10783.35902
2019-08-04 00:00:00 | 10812.58000 | 11085.99000 | 10564.96000 | 10986.96000 |  7556.3305 |  81929591.5300 | 10842.51034
2019-08-05 00:00:00 | 10986.55000 | 11959.36000 | 10986.55000 | 11800.00000 | 17260.4579 | 201353715.3600 | 11665.60684
2019-08-06 00:00:00 | 11800.00000 | 12325.00000 | 11200.00000 | 11470.00000 | 16420.5796 | 193547554.6200 | 11786.88937
2019-08-07 00:00:00 | 11471.58000 | 12145.42000 | 11388.01000 | 11971.57000 | 15480.4567 | 182167600.3700 | 11767.58566
2019-08-08 00:00:00 | 11973.46000 | 12061.10000 | 11450.93000 | 11983.43000 | 10144.4603 | 119651274.8400 | 11794.74028
2019-08-09 00:00:00 | 11985.60000 | 12040.00000 | 11650.00000 | 11859.32000 |  7336.9156 |  86686857.7800 | 11815.16350
2019-08-10 00:00:00 | 11859.32000 | 11976.68000 | 11200.00000 | 11273.20000 |  7447.2481 |  85889772.9000 | 11533.08875
2019-08-11 00:00:00 | 11273.03000 | 11589.73000 | 11080.37000 | 11528.73000 |  4361.3892 |  49596364.0400 | 11371.68968
2019-08-12 00:00:00 | 11527.44000 | 11551.57000 | 11194.04000 | 11385.11000 |  3417.7084 |  38863136.4300 | 11371.10952
2019-08-13 00:00:00 | 11380.61000 | 11446.94000 | 10738.58000 | 10862.28000 |  9003.1787 |  99425694.6200 | 11043.39896
2019-08-14 00:00:00 | 10862.25000 | 10862.25000 |  9888.57000 | 10022.99000 | 12678.9418 | 131558630.9700 | 10376.15225
2019-08-15 00:00:00 | 10022.50000 | 10444.66000 |  9467.57000 | 10301.44000 | 15083.1695 | 149955048.4500 |  9941.87918
2019-08-16 00:00:00 | 10294.90000 | 10540.00000 |  9736.96000 | 10354.34000 | 11080.4018 | 112415461.6300 | 10145.43192
2019-08-17 00:00:00 | 10351.18000 | 10472.93000 |  9974.51000 | 10210.89000 |  3907.5289 |  39960850.3100 | 10226.62957
2019-08-18 00:00:00 | 10221.94000 | 10515.00000 | 10065.41000 | 10318.99000 |  3398.4196 |  35070670.1100 | 10319.69986
2019-08-19 00:00:00 | 10318.99000 | 10940.00000 | 10267.56000 | 10927.30000 |  8044.0223 |  85921192.4700 | 10681.37173
2019-08-20 00:00:00 | 10927.30000 | 10955.48000 | 10549.74000 | 10772.22000 |  5883.5984 |  63258208.5700 | 10751.61910
2019-08-21 00:00:00 | 10778.75000 | 10807.54000 |  9853.45000 | 10134.75000 |  9812.6220 |  99715196.7100 | 10161.93193
2019-08-22 00:00:00 | 10123.56000 | 10238.29000 |  9755.53000 | 10112.01000 |  6710.3094 |  67141742.8000 | 10005.75960
2019-08-23 00:00:00 | 10112.45000 | 10479.00000 | 10051.00000 | 10401.60000 |  5557.2916 |  57205208.9100 | 10293.72088
2019-08-24 00:00:00 | 10401.87000 | 10432.00000 |  9885.48000 | 10149.70000 |  5106.5561 |  51560324.9300 | 10096.88802
2019-08-25 00:00:00 | 10149.38000 | 10355.89000 |  9907.86000 | 10136.75000 |  3953.3970 |  39932862.8200 | 10100.89882
2019-08-26 00:00:00 | 10136.75000 | 10650.00000 | 10136.75000 | 10360.97000 |  7166.6746 |  74427752.3000 | 10385.25627
2019-08-27 00:00:00 | 10355.11000 | 10375.53000 | 10019.10000 | 10167.29000 |  4781.3356 |  48582567.2500 | 10160.87792
2019-08-28 00:00:00 | 10171.39000 | 10280.71000 |  9555.00000 |  9711.78000 |  9303.1563 |  92139450.4600 |  9904.10650
2019-08-29 00:00:00 |  9720.20000 |  9720.20000 |  9320.00000 |  9490.00000 |  7717.1083 |  73190665.1700 |  9484.20862
2019-08-30 00:00:00 |  9490.56000 |  9700.00000 |  9350.10000 |  9579.75000 |  5317.3112 |  50745922.2800 |  9543.53066
2019-08-31 00:00:00 |  9569.30000 |  9682.73000 |  9443.19000 |  9594.15000 |  1572.1562 |  15068565.5500 |  9584.64937
2019-09-01 00:00:00 |  9593.50000 |  9832.00000 |  9538.75000 |  9767.53000 |  1799.3666 |  17385154.8800 |  9661.81936
2019-09-02 00:00:00 |  9767.56000 | 10471.00000 |  9753.24000 | 10384.48000 |  6144.7970 |  62231973.8600 | 10127.58820
2019-09-03 00:00:00 | 10384.07000 | 10783.00000 | 10286.00000 | 10617.61000 | 11443.5388 | 120927751.3700 | 10567.33874
2019-09-04 00:00:00 | 10617.72000 | 10834.15000 | 10378.70000 | 10586.26000 | 10088.7210 | 106597637.7900 | 10566.02097
2019-09-05 00:00:00 | 10586.26000 | 10664.13000 | 10461.97000 | 10573.66000 |  4555.6253 |  48103450.4200 | 10559.13229
2019-09-06 00:00:00 | 10573.04000 | 10949.00000 | 10204.18000 | 10311.09000 | 10701.5103 | 113795476.1700 | 10633.59030
2019-09-07 00:00:00 | 10309.04000 | 10580.00000 | 10297.58000 | 10484.39000 |  3148.5092 |  32951131.7300 | 10465.62976
2019-09-08 00:00:00 | 10497.57000 | 10594.88000 | 10229.49000 | 10400.18000 |  3130.8609 |  32602031.6400 | 10413.12028
2019-09-09 00:00:00 | 10387.33000 | 10542.93000 | 10060.00000 | 10307.45000 |  6059.7636 |  62421152.9300 | 10300.92212
2019-09-10 00:00:00 | 10317.62000 | 10390.09000 |  9910.00000 | 10096.00000 |  4658.9224 |  47153844.3100 | 10121.19112
2019-09-11 00:00:00 | 10093.39000 | 10243.01000 |  9855.11000 | 10154.46000 |  4614.3480 |  46415583.4000 | 10058.96906
2019-09-12 00:00:00 | 10163.81000 | 10465.00000 | 10027.52000 | 10420.34000 |  4719.0468 |  48386409.6500 | 10253.42855
2019-09-13 00:00:00 | 10423.99000 | 10458.13000 | 10153.87000 | 10368.65000 |  3755.4190 |  38681903.5600 | 10300.28964
2019-09-14 00:00:00 | 10365.81000 | 10441.47000 | 10217.01000 | 10355.37000 |  2656.1545 |  27508865.4000 | 10356.65115
2019-09-15 00:00:00 | 10362.52000 | 10383.20000 | 10258.49000 | 10305.74000 |  2297.7216 |  23678550.4400 | 10305.23036
2019-09-16 00:00:00 | 10320.36000 | 10378.07000 | 10060.95000 | 10269.98000 |  5496.0381 |  56202919.4400 | 10226.07897
2019-09-17 00:00:00 | 10257.20000 | 10280.53000 | 10130.59000 | 10195.73000 |  5078.6008 |  51836062.1200 | 10206.76042
2019-09-18 00:00:00 | 10182.96000 | 10263.65000 | 10080.00000 | 10152.09000 |  3952.0082 |  40255745.6200 | 10186.14930
2019-09-19 00:00:00 | 10161.59000 | 10380.07000 |  9600.00000 | 10271.53000 |  7455.9105 |  74330211.4500 |  9969.30038