# from https://bitcoincharts.com/charts/bitstampUSD#rg60zczsg2018-01-01zeg2018-12-31ztgSzm1g10zm2g25zv


Timestamp	Open	High	Low	Close	Volume (BTC)	Volume (Currency)	Weighted Price
2017-12-31 00:00:00	12640	14296.06	12491.21	13880	11583.42	154552644.47	13342.58
2018-01-01 00:00:00	13880	13941.75	12801.38	13443.41	7688.03	102815718.45	13373.48
2018-01-02 00:00:00	13394.2	15257.53	12910.58	14678.94	16299.67	229138844.08	14057.88
2018-01-03 00:00:00	14670.96	15500	14546.28	15155.62	12275	183639413.74	14960.44
2018-01-04 00:00:00	15155.62	15430.27	14192.37	15143.67	15004.02	222160244.49	14806.72
2018-01-05 00:00:00	15143.67	17200	14810	16928	16248.91	259695892.85	15982.35
2018-01-06 00:00:00	16927.99	17234.99	16220	17149.67	9501.02	158389594.51	16670.8
2018-01-07 00:00:00	17142.43	17149.97	15707.16	16124.02	8632.81	141555094.16	16397.33
2018-01-08 00:00:00	16173.98	16300	13900	14999.99	16676.35	251877784.14	15103.89
2018-01-09 00:00:00	14999.99	15367.18	14123.97	14403.51	13913.52	204579121.58	14703.62
2018-01-10 00:00:00	14403.51	14900	13412	14890.02	18479.01	261210687.03	14135.53
2018-01-11 00:00:00	14899.99	14973.07	12800	13243.83	19630.08	266846190.81	13593.74
2018-01-12 00:00:00	13249.99	14152.19	12807.27	13781.41	13433.08	183399343.52	13652.81
2018-01-13 00:00:00	13829.28	14619.1	13789.42	14197.78	7488.99	106595650.09	14233.65
2018-01-14 00:00:00	14197.78	14365.81	13072.22	13647.99	7588.64	102783826.66	13544.44
2018-01-15 00:00:00	13647.99	14394.36	13429.25	13607.04	9444.64	131049852.36	13875.59
2018-01-16 00:00:00	13581.66	13607.04	10162	11386.34	38789.88	457725763.37	11800.13
2018-01-17 00:00:00	11393.97	11794.07	9222	11191.35	41356.19	433168120.05	10474.08
2018-01-18 00:00:00	11199	12146	10693	11247.57	22195.26	256082649.98	11537.72
2018-01-19 00:00:00	11290.9	12050.39	11025.18	11552	13203.26	151834406.42	11499.77
2018-01-20 00:00:00	11560.82	13052.12	11515.94	12775.99	10324.06	128912075.53	12486.57
2018-01-21 00:00:00	12782.99	12791.88	11100	11558.87	11596.44	137150604.64	11826.96
2018-01-22 00:00:00	11558.87	11910.78	10028.41	10808.99	17067.73	186028930.55	10899.45
2018-01-23 00:00:00	10810	11409.87	9927.54	10851.82	17250.18	184369293.73	10687.97
2018-01-24 00:00:00	10848.99	11500	10488.13	11400.96	11646.79	128825119.68	11061
2018-01-25 00:00:00	11400.98	11741.82	10868.57	11155.54	10212.92	115421975.03	11301.56
2018-01-26 00:00:00	11140.01	11635	10263.32	11092.95	15074.67	164020352.52	10880.53
2018-01-27 00:00:00	11093.74	11630.47	10815.84	11446.54	10309.81	116376809.52	11287.97
2018-01-28 00:00:00	11446.54	11989.15	11360.52	11685.58	9956.09	116531522.53	11704.54
2018-01-29 00:00:00	11685.58	11820.01	10991	11162.62	9996.36	112806531.76	11284.76
2018-01-30 00:00:00	11162.62	11222.36	9731.2	9971	21082.19	219169216.36	10395.94
2018-01-31 00:00:00	9971	10324	9514.96	10149	12743.51	126723437.34	9944.16
2018-02-01 00:00:00	10148.99	10187.56	8455	8998.99	26356.59	243067799.6	9222.28
2018-02-02 00:00:00	9010.87	9096.79	7625.25	8838.83	44406.02	373423805.08	8409.31
2018-02-03 00:00:00	8838.29	9491.2	8170.71	9225.86	16208.37	144713399.47	8928.31
2018-02-04 00:00:00	9225.31	9350.09	7825	8191	19110.67	162005632.56	8477.23
2018-02-05 00:00:00	8190.78	8335.56	6600	6874.27	46544.43	342210634.65	7352.34
2018-02-06 00:00:00	6878.65	8150	5920.72	7737.37	70961.37	487504446.04	6870
2018-02-07 00:00:00	7737.26	8649	7213.8	7588.01	32640.89	260674865.84	7986.14
2018-02-08 00:00:00	7588.01	8644.36	7565.5	8259.76	22746.39	187157997.66	8228.03
2018-02-09 00:00:00	8259.42	8779.62	7753.32	8693.98	18418.12	152040059.86	8254.92
2018-02-10 00:00:00	8693.98	9090.8	8170.86	8560	14670.56	127082570.69	8662.42
2018-02-11 00:00:00	8560	8560	7820	8067	12711.79	103542540.61	8145.4
2018-02-12 00:00:00	8077.25	8995	8067	8899	15071.04	130557481.61	8662.8
2018-02-13 00:00:00	8891.2	8951.89	8360.13	8522.99	11374.52	97689771.64	8588.47
2018-02-14 00:00:00	8504.57	9515	8504.57	9490.98	17468.74	158839393.25	9092.78
2018-02-15 00:00:00	9490.98	10234	9350	10018	21036.34	206814744.85	9831.31
2018-02-16 00:00:00	10011.3	10300	9707.51	10196	11857.64	118860367.74	10023.95
2018-02-17 00:00:00	10203.14	11135.83	10053.5	11101	14511.17	155314935.18	10703.13
2018-02-18 00:00:00	11101	11300	10153.15	10421.06	17623.08	188724919.34	10708.96
2018-02-19 00:00:00	10433.68	11262.48	10307.51	11173	11698.26	127802568.07	10924.92
2018-02-20 00:00:00	11159.12	11780	11080.37	11233.41	15880.91	182156478.02	11470.15
2018-02-21 00:00:00	11233.42	11275.74	10256	10449.4	19959.68	215353691.94	10789.44
2018-02-22 00:00:00	10446.79	10935	9731.2	9843.34	20204.69	206051152.36	10198.18
2018-02-23 00:00:00	9843.33	10405.3	9600	10166.1	16044.04	160782973.05	10021.35
2018-02-24 00:00:00	10135.2	10540.63	9373.48	9689.99	13972.71	137805304.52	9862.46
2018-02-25 00:00:00	9688.26	9883.41	9260	9590.04	11037.18	105367249.25	9546.58
2018-02-26 00:00:00	9595.99	10461.97	9376.34	10324.7	16156.81	162306362.39	10045.7
2018-02-27 00:00:00	10329.99	10850	10150	10566.3	10408.48	110086762.8	10576.64
2018-02-28 00:00:00	10572.49	11064.75	10255.07	10314.9	10490.75	111457734.83	10624.38
2018-03-01 00:00:00	10314.99	11090	10223.41	10903.13	9481.67	101712406.73	10727.27
2018-03-02 00:00:00	10917.37	11175	10774.01	11029.99	8329.1	91455982.5	10980.3
2018-03-03 00:00:00	11032.81	11503.24	11022.85	11445	7786.27	88241259.78	11332.93
2018-03-04 00:00:00	11445	11511	11054.91	11463.27	6831.63	77060624.28	11279.98
2018-03-05 00:00:00	11479.68	11688	11383.66	11419.24	9933.68	114638102.24	11540.35
2018-03-06 00:00:00	11417.39	11420.01	10560.19	10723.76	14734.42	161507885.73	10961.27
2018-03-07 00:00:00	10723.01	10911.78	9450	9913.03	26116.51	264099759.78	10112.37
2018-03-08 00:00:00	9904.52	10150	9078.95	9285.32	22522.43	217370120.92	9651.27
2018-03-09 00:00:00	9293.06	9420.39	8366	9230	29014.17	257069817.58	8860.15
2018-03-10 00:00:00	9228.83	9514.96	8697	8791.47	12886.59	118146982.45	9168.21
2018-03-11 00:00:00	8795.04	9768.37	8450	9535.04	16407.54	149758874.77	9127.44
2018-03-12 00:00:00	9535.04	9892	8742.07	9120.75	18751.02	175103380.07	9338.34
2018-03-13 00:00:00	9115.24	9482.79	8830	9142.32	16001.48	146461539.25	9153
2018-03-14 00:00:00	9152.07	9356.14	7948	8196.69	21191.02	182210730.85	8598.49
2018-03-15 00:00:00	8195.99	8425	7682	8265.05	18387.61	148610946.85	8082.12
2018-03-16 00:00:00	8265.05	8613.06	7914.08	8258.54	16498.62	137219222.82	8317.01
2018-03-17 00:00:00	8258.54	8356.4	7730.23	7860.83	12048.67	97294029.18	8075.09
2018-03-18 00:00:00	7860.83	8324.92	7325.37	8188.24	19547.36	150315447.64	7689.81
2018-03-19 00:00:00	8205.55	8718.74	8114.17	8596.93	19396.09	162448296.19	8375.31
2018-03-20 00:00:00	8596.79	9051	8313.01	8904.02	13454.82	116496170.95	8658.32
2018-03-21 00:00:00	8904.02	9188.1	8754.83	8893.79	12101	108594771.1	8974.03
2018-03-22 00:00:00	8892.18	9099.59	8503.52	8704.67	12587.63	109923828.13	8732.68
2018-03-23 00:00:00	8708.52	8920.79	8265	8920.79	13749.78	117134344.45	8518.99
2018-03-24 00:00:00	8917.99	9020	8505	8547	9731.98	85811618.32	8817.49
2018-03-25 00:00:00	8541.96	8680	8368.63	8453.9	9155.91	78013217.69	8520.53
2018-03-26 00:00:00	8451.12	8500	7831.15	8149.66	17693.42	145246518.54	8209.07
2018-03-27 00:00:00	8152.26	8211.62	7742.11	7791.7	12385.25	98488415.19	7952.07
2018-03-28 00:00:00	7791.69	8104.98	7723.03	7932.41	8437.64	66890222.86	7927.59
2018-03-29 00:00:00	7932.41	7968	6914.53	7088.38	22138.11	163975079.77	7406.91
2018-03-30 00:00:00	7086.14	7302.35	6550	6850	29101.45	199556780.67	6857.28
2018-03-31 00:00:00	6839.63	7231.73	6794.26	6928.62	11579.6	81326187.47	7023.23
2018-04-01 00:00:00	6926.5	7045.71	6427.16	6813.52	18046.94	121116431.4	6711.19
2018-04-02 00:00:00	6816.31	7106.5	6759.96	7052.76	13624.16	95159965.02	6984.65
2018-04-03 00:00:00	7052.75	7506.84	7001.28	7416.27	16089.54	118019785.63	7335.19
2018-04-04 00:00:00	7415.53	7430	6710.38	6799.95	15779.2	110954121.84	7031.67
2018-04-05 00:00:00	6799.37	6928.7	6578.95	6771.69	11894.54	80262665.41	6747.86
2018-04-06 00:00:00	6771.3	6850	6510	6618.33	8478.42	56294477.9	6639.74
2018-04-07 00:00:00	6627.7	7069.13	6600.99	6904.9	7683.04	52984840.5	6896.34
2018-04-08 00:00:00	6904.21	7104.52	6894.8	7027.26	4352.7	30482451.72	7003.12
2018-04-09 00:00:00	7027.26	7175.83	6611.49	6780.1	10103.92	69104966.97	6839.42
2018-04-10 00:00:00	6782.39	6900	6653.21	6835.67	6480.19	43978750.45	6786.64
2018-04-11 00:00:00	6824.75	6984.92	6809.26	6940.94	5825.41	40165964.26	6894.96
2018-04-12 00:00:00	6940.94	8069.34	6758.45	7923.78	19033.38	143664243.1	7548.02
2018-04-13 00:00:00	7923.78	8239.33	7753.32	7896.92	19605.94	157461506.32	8031.32
2018-04-14 00:00:00	7885.9	8232.14	7835	8000.41	8935.53	71681139.86	8022.03
2018-04-15 00:00:00	8003.39	8417	8001.23	8354.22	7542.84	62269321.05	8255.42
2018-04-16 00:00:00	8353.43	8424.99	7905	8048.15	10866.6	87993966.21	8097.65
2018-04-17 00:00:00	8054.68	8160.85	7806.81	7890.87	9277.15	74462014.27	8026.39
2018-04-18 00:00:00	7890.87	8235	7870.35	8172.84	9227.2	74525247.42	8076.69
2018-04-19 00:00:00	8172.83	8297.99	8074.44	8271.31	9436.85	77478927.09	8210.26
2018-04-20 00:00:00	8273	8934	8216.9	8861	16059.62	136267900.24	8485.12
2018-04-21 00:00:00	8865.78	9023.4	8608	8920.71	15336.31	134950187.05	8799.39
2018-04-22 00:00:00	8924.93	9036.52	8760	8789.96	9346.45	83089020.81	8889.9
2018-04-23 00:00:00	8781.7	9006.39	8771.22	8946.95	10286.12	91446649.76	8890.3
2018-04-24 00:00:00	8942	9737.16	8930	9648	20460.51	190711801.45	9320.97
2018-04-25 00:00:00	9648.36	9755.53	8751	8864.99	33035.9	303220038.56	9178.5
2018-04-26 00:00:00	8855.07	9326.79	8647.29	9274.48	20042.97	178009104.47	8881.37
2018-04-27 00:00:00	9277.32	9387.82	8901.09	8921.43	11375.51	104644754.14	9199.12
2018-04-28 00:00:00	8916.54	9442.34	8854.47	9345.11	15558.4	143728558.95	9238
2018-04-29 00:00:00	9352.97	9538.75	9180	9393.99	10940.72	102349678.47	9354.93
2018-04-30 00:00:00	9396.32	9443.96	9111	9242.17	8085.69	74978446.9	9272.98
2018-05-01 00:00:00	9243.51	9249.99	8815.91	9066.9	12138.26	109028331.07	8982.2
2018-05-02 00:00:00	9066.9	9259.16	8975.23	9222	10575.17	96344037.24	9110.4
2018-05-03 00:00:00	9220	9799.99	9165.19	9732.43	11670.8	109943721.45	9420.41
2018-05-04 00:00:00	9737	9784.73	9527.38	9696.57	7326.05	70716940.7	9652.8
2018-05-05 00:00:00	9689	9948.98	9670.68	9823.28	7403.11	72754286.99	9827.54
2018-05-06 00:00:00	9827.04	9918.41	9375	9623.54	8155.58	78150008.85	9582.4
2018-05-07 00:00:00	9621.99	9634.5	9175	9359.52	13616.35	127010639.85	9327.8
2018-05-08 00:00:00	9356.79	9450	9015	9167.69	11418.31	105415298.03	9232.13
2018-05-09 00:00:00	9181.52	9368.79	8974.62	9308.49	11368.83	104305920.46	9174.72
2018-05-10 00:00:00	9308.49	9393	8987.74	9020.99	11764.98	108645338.13	9234.64
2018-05-11 00:00:00	9007.19	9018.38	8351	8411.42	20383.93	177279927.98	8697.05
2018-05-12 00:00:00	8408.79	8652.8	8208.81	8481.6	15464.93	130051000.66	8409.41
2018-05-13 00:00:00	8481.72	8775.9	8335.56	8696.58	9835.22	84280724.78	8569.27
2018-05-14 00:00:00	8696.54	8900.9	8286.57	8674.36	18861.94	162135043.55	8595.89
2018-05-15 00:00:00	8674.53	8865	8400	8474.99	12391.83	107036084.46	8637.63
2018-05-16 00:00:00	8481.99	8505.33	8100.01	8346.59	12705.12	105058169.86	8268.96
2018-05-17 00:00:00	8337.77	8500	7980	8067.03	8259.12	68210896.57	8258.85
2018-05-18 00:00:00	8058.16	8275.1	7929.53	8248.87	7181.2	58093499.64	8089.66
2018-05-19 00:00:00	8248.99	8395	8141.08	8231.2	3784.08	31243933.28	8256.69
2018-05-20 00:00:00	8225.55	8590	8170.71	8518.48	5315	44509496.32	8374.32
2018-05-21 00:00:00	8518.64	8589.1	8320	8391.76	6126.97	51780405.45	8451.22
2018-05-22 00:00:00	8403.23	8417.65	7951.41	7984.08	9101.06	74532297.79	8189.41
2018-05-23 00:00:00	7983.98	8032.01	7435.49	7502.89	17635.9	136149933.06	7720.04
2018-05-24 00:00:00	7509.99	7733.99	7267.24	7586.88	11648.37	87486613.44	7510.63
2018-05-25 00:00:00	7579.3	7661.07	7328.13	7471.18	10088.84	75352118.7	7468.86
2018-05-26 00:00:00	7459.21	7622.87	7276.04	7335.99	4043.56	30225159.43	7474.89
2018-05-27 00:00:00	7335.99	7412.57	7213.09	7347.39	3144.45	22995002.76	7312.88
2018-05-28 00:00:00	7348.64	7445	7084.99	7112.5	6583.63	47652142.66	7237.97
2018-05-29 00:00:00	7112.2	7537	7026.9	7469.45	11049.92	80814280.45	7313.56
2018-05-30 00:00:00	7469.45	7559	7273.89	7375.73	8940.45	66460464.15	7433.68
2018-05-31 00:00:00	7375.64	7601.23	7330.22	7492.28	7339.01	55144260.57	7513.86
2018-06-01 00:00:00	7492.28	7620.01	7348.45	7511.6	6762.63	50587954.66	7480.52
2018-06-02 00:00:00	7511.72	7700	7438.92	7642	4012.17	30475405.25	7595.74
2018-06-03 00:00:00	7642	7790.69	7581.03	7703.67	4729.21	36376196.76	7691.81
2018-06-04 00:00:00	7712.97	7764.44	7449.68	7488.26	6990.55	52874207.37	7563.67
2018-06-05 00:00:00	7494.99	7685	7360	7617.98	9968.46	74707307.08	7494.37
2018-06-06 00:00:00	7617.98	7695.46	7482.61	7658.57	7058.06	53677946.08	7605.2
2018-06-07 00:00:00	7658.99	7750	7618.99	7689.28	7545.01	58063422.6	7695.61
2018-06-08 00:00:00	7676.41	7697	7542	7618.11	4676.56	35622819.63	7617.32
2018-06-09 00:00:00	7618.11	7686.45	7468.31	7492.7	2713.78	20619323.12	7598.01
2018-06-10 00:00:00	7498	7498	6627.7	6781.17	14392.7	100255171.17	6965.7
2018-06-11 00:00:00	6781.17	6919.97	6634.86	6880.61	11409.52	77070641.46	6754.94
2018-06-12 00:00:00	6880.76	6880.76	6461.42	6557.67	8827.6	59092996.24	6694.12
2018-06-13 00:00:00	6557.66	6624.45	6120	6307.4	19190.5	122786788.14	6398.31
2018-06-14 00:00:00	6308.49	6708.1	6270.69	6646.1	14185.84	92121861.87	6493.93
2018-06-15 00:00:00	6638.8	6666.66	6370	6390.6	7132.21	46685086.33	6545.67
2018-06-16 00:00:00	6390.6	6557.81	6333.63	6487.92	3553.7	22957650.67	6460.21
2018-06-17 00:00:00	6487.92	6575.35	6429.23	6453.41	2828.76	18412428.55	6509.02
2018-06-18 00:00:00	6451.03	6793	6381.25	6707.5	5940.17	38916063.79	6551.33
2018-06-19 00:00:00	6711.3	6841.81	6660.21	6736.52	5443.68	36644831.8	6731.63
2018-06-20 00:00:00	6728.44	6809.26	6558.95	6756.58	5193.77	34692917.9	6679.72
2018-06-21 00:00:00	6756.6	6792.2	6677.85	6718.33	4837.32	32564408.83	6731.91
2018-06-22 00:00:00	6718.33	6737.97	5940	6050.45	18544.14	116516606.03	6283.2
2018-06-23 00:00:00	6055.17	6261	6048.54	6177.38	4585.87	28145734.06	6137.49
2018-06-24 00:00:00	6169.91	6255.05	5780	6153.4	11423.59	68399360.49	5987.55
2018-06-25 00:00:00	6153.6	6365.34	6075.01	6253.61	9689.69	60122649.66	6204.81
2018-06-26 00:00:00	6252.28	6277	6025.68	6068	7751.62	47951768.39	6186.03
2018-06-27 00:00:00	6073.99	6181.11	5985	6135.64	7446.86	45361890.94	6091.41
2018-06-28 00:00:00	6135.64	6165.49	5818.14	5848.33	8878.4	53453287.6	6020.6
2018-06-29 00:00:00	5845.2	6299	5774.72	6204.24	12067.37	71636732.3	5936.4
2018-06-30 00:00:00	6204.01	6510	6190.28	6385.71	6915.09	44052425.65	6370.48
2018-07-01 00:00:00	6385.75	6438.55	6259.34	6349.99	4160.71	26417260.54	6349.23
2018-07-02 00:00:00	6345.48	6667.57	6270.69	6612.98	8799.8	57156646.61	6495.22
2018-07-03 00:00:00	6605.46	6666	6464.39	6507.99	5924.87	39007361.17	6583.67
2018-07-04 00:00:00	6507.99	6792.28	6413.2	6584.25	6706.73	44104610.98	6576.17
2018-07-05 00:00:00	6575.62	6700	6445.31	6533.69	7692.22	50623962.16	6581.19
2018-07-06 00:00:00	6533.69	6636.15	6449.76	6596.53	5457.67	35714562.2	6543.92
2018-07-07 00:00:00	6604.74	6820	6510	6759.99	4842.8	32039126.13	6615.83
2018-07-08 00:00:00	6755.46	6783.54	6674.6	6706.6	5145.85	34673975.5	6738.25
2018-07-09 00:00:00	6706.6	6814.72	6620	6666.75	7165.22	48058466.98	6707.19
2018-07-10 00:00:00	6666.75	6683.9	6270.84	6299.46	9163.02	59079611.2	6447.61
2018-07-11 00:00:00	6304.45	6400	6285	6380	6370.14	40422766.09	6345.67
2018-07-12 00:00:00	6379.13	6380	6072	6243.88	7792.47	48264011.74	6193.68
2018-07-13 00:00:00	6243.53	6337.25	6121.01	6215.59	5901.3	36792068.82	6234.57
2018-07-14 00:00:00	6208.78	6317.84	6180	6243.98	2584.73	16131386.29	6241.02
2018-07-15 00:00:00	6245.99	6397.21	6227.76	6349.3	3556.29	22531808.77	6335.76
2018-07-16 00:00:00	6353.25	6755	6333.63	6721.04	9404.06	61776752.48	6569.16
2018-07-17 00:00:00	6721.21	7468.31	6657.95	7310.71	12703.3	89443629.79	7040.98
2018-07-18 00:00:00	7310.71	7599.98	7239.15	7374.88	13347.88	99059622.37	7421.38
2018-07-19 00:00:00	7384.92	7570.9	7278.84	7471.42	8803.25	65189565.07	7405.17
2018-07-20 00:00:00	7474.35	7696.88	7265	7330.84	9379.17	69721139.88	7433.61
2018-07-21 00:00:00	7330.84	7458	7212	7409.92	4049.81	29657027.95	7323.07
2018-07-22 00:00:00	7398.16	7581.03	7336.15	7396.6	5107.98	38059816.24	7451.05
2018-07-23 00:00:00	7393.5	7800	7369.86	7719.62	12572.45	96571278.24	7681.18
2018-07-24 00:00:00	7712.46	8496.96	7691.14	8403.83	18707.41	151310569.73	8088.27
2018-07-25 00:00:00	8394.48	8475	8049.22	8174.06	10348.07	85270824.58	8240.26
2018-07-26 00:00:00	8174.06	8314.23	7855.97	7926	8091.87	65857948.72	8138.78
2018-07-27 00:00:00	7926	8274.98	7798.48	8183.05	8701.77	69758485.99	8016.59
2018-07-28 00:00:00	8177.72	8259	8051.43	8237.74	2765.68	22600879.91	8171.91
2018-07-29 00:00:00	8231.07	8299.99	8109.74	8216.74	3980.28	32668116.63	8207.49
2018-07-30 00:00:00	8216.74	8295	7853.01	8160.21	11785.89	95521277.83	8104.71
2018-07-31 00:00:00	8162.28	8162.37	7633.67	7725.43	11994.09	94080198.8	7843.88
2018-08-01 00:00:00	7726.85	7761.56	7440	7602.01	11406.77	86275617.41	7563.55
2018-08-02 00:00:00	7600.22	7709.98	7455	7536.37	5262.24	39925363.02	7587.15
2018-08-03 00:00:00	7535	7542.92	7286.41	7416.98	9585.78	70899644.26	7396.34
2018-08-04 00:00:00	7416.98	7494.48	6926	7009.99	6831.75	48822594.49	7146.42
2018-08-05 00:00:00	7009.94	7086.8	6888.88	7032.61	6039.14	42187260.05	6985.65
2018-08-06 00:00:00	7028.89	7157.93	6835.06	6936.11	7317.64	50894029.07	6954.98
2018-08-07 00:00:00	6932.18	7155	6671	6717.68	10039.39	69592717.09	6931.96
2018-08-08 00:00:00	6717.67	6717.68	6121	6283.59	14668.57	94168057.74	6419.72
2018-08-09 00:00:00	6283.89	6627	6190.01	6543.76	9484.89	60575830.64	6386.56
2018-08-10 00:00:00	6544.98	6584.05	5995.75	6139.99	14096.01	89098710.78	6320.85
2018-08-11 00:00:00	6139.99	6494.13	6000	6239.98	6818.38	42379946.32	6215.55
2018-08-12 00:00:00	6240.49	6493.77	6163.44	6310.82	7169.89	45228549.7	6308.12
2018-08-13 00:00:00	6311.99	6544.37	6142.2	6252.63	8896.68	56397569.36	6339.17
2018-08-14 00:00:00	6252.63	6254.02	5880	6193.62	14235.27	86043410.14	6044.38
2018-08-15 00:00:00	6194.3	6628.5	6186.02	6272.3	12501.11	80080675.52	6405.88
2018-08-16 00:00:00	6273.34	6477.57	6208.37	6313.51	7099.26	45050489.22	6345.8
2018-08-17 00:00:00	6314.08	6584.49	6290.64	6580.15	6635.58	42963411.49	6474.7
2018-08-18 00:00:00	6578.13	6615	6303	6399.28	3496.8	22509757.3	6437.24
2018-08-19 00:00:00	6397.37	6545	6312	6481.99	3138.71	20144658.35	6418.13
2018-08-20 00:00:00	6481.63	6522.99	6223.9	6260.82	6254.82	40034740.55	6400.62
2018-08-21 00:00:00	6260.83	6513.28	6246.05	6479.27	5655.04	36215468.25	6404.1
2018-08-22 00:00:00	6478.99	6906.81	6250	6355.76	11955.65	78180267.29	6539.19
2018-08-23 00:00:00	6355.97	6575.99	6344.8	6525.01	4028.43	25923311.05	6435.08
2018-08-24 00:00:00	6525.99	6721.09	6445.32	6692.94	6374.54	41835350.65	6562.88
2018-08-25 00:00:00	6692.99	6800	6664.25	6732.4	4980.65	33427519.44	6711.48
2018-08-26 00:00:00	6732.99	6775.34	6558.95	6700.46	3475.72	23147173.65	6659.68
2018-08-27 00:00:00	6700.13	6944.47	6641.35	6904.51	5863.69	39516728.82	6739.23
2018-08-28 00:00:00	6911.7	7125.28	6861.17	7080.94	8222.25	57566051.75	7001.25
2018-08-29 00:00:00	7079.46	7124.06	6890	7032.96	5730.98	40314346.33	7034.46
2018-08-30 00:00:00	7034.47	7055.97	6792.85	6984.01	6875.26	47500189.24	6908.86
2018-08-31 00:00:00	6984.34	7101.03	6879	7017.35	5790.38	40424258.59	6981.28
2018-09-01 00:00:00	7015.78	7300.18	7015.22	7185.01	4590.46	32867138.36	7159.88
2018-09-02 00:00:00	7195.8	7334.5	7130.63	7290.31	3297.69	23897118.98	7246.63
2018-09-03 00:00:00	7291.94	7340.08	7184	7258.99	2829.88	20542456.31	7259.13
2018-09-04 00:00:00	7261.29	7411.85	7231	7361	4531.15	33221323.53	7331.77
2018-09-05 00:00:00	7353.48	7387	6650	6679.3	12408.8	87114382.02	7020.37
2018-09-06 00:00:00	6671.95	6705.59	6253.29	6493.09	14674.02	94114515.67	6413.68
2018-09-07 00:00:00	6488.01	6525	6322	6400	6541.97	42087647	6433.48
2018-09-08 00:00:00	6401.01	6465.46	6113.23	6178.31	4284.19	26909063.9	6281.01
2018-09-09 00:00:00	6178.31	6451.51	6094.38	6236.04	4104.31	25806798.06	6287.73
2018-09-10 00:00:00	6238.99	6351.13	6223.9	6301.99	5371.73	33758141.37	6284.41
2018-09-11 00:00:00	6303.99	6405	6162.06	6279.99	7076.8	44475428.53	6284.68
2018-09-12 00:00:00	6274.6	6350	6192.89	6322.45	4282.16	26839702.05	6267.8
2018-09-13 00:00:00	6326.83	6537.46	6324.37	6485.7	6985.35	45125974.32	6460.09
2018-09-14 00:00:00	6482.95	6587	6384.36	6476.51	4598.02	29850883.84	6492.12
2018-09-15 00:00:00	6476.51	6570.1	6466.74	6520.15	1328.82	8662492.76	6518.94
2018-09-16 00:00:00	6521.49	6524.84	6349.47	6499.98	1098.63	7093170.71	6456.39
2018-09-17 00:00:00	6499.28	6530.24	6200	6254.52	4386.89	27739081.67	6323.18
2018-09-18 00:00:00	6251.49	6390	6226.63	6332.34	4196.47	26460916.64	6305.51
2018-09-19 00:00:00	6330	6510	6100	6388.4	7232.08	45772818.07	6329.13
2018-09-20 00:00:00	6388.4	6535.11	6333.63	6492.98	5177.65	33213278.94	6414.75
2018-09-21 00:00:00	6492.98	6775.34	6483.83	6749.45	8569.99	57182294.26	6672.39
2018-09-22 00:00:00	6748.85	6826.28	6624.79	6710.01	5491.81	36794402.76	6699.87
2018-09-23 00:00:00	6710.01	6774.91	6659	6702.22	3248.8	21797275	6709.32
2018-09-24 00:00:00	6703.37	6721.68	6550.96	6581.52	4030.73	26700208.64	6624.17
2018-09-25 00:00:00	6578.7	6579.59	6324.96	6428.99	8206.62	52637968.01	6414.09
2018-09-26 00:00:00	6428.09	6540	6379.44	6461.51	4295.93	27796306.37	6470.39
2018-09-27 00:00:00	6454.32	6736.85	6431.95	6681.62	5664.85	37174589.12	6562.32
2018-09-28 00:00:00	6684.5	6792.28	6525.67	6610.76	7642.05	50899264.34	6660.42
2018-09-29 00:00:00	6609.02	6609.02	6454	6579.38	3382.02	22128320.87	6542.94
2018-09-30 00:00:00	6574.29	6628.06	6510	6597.81	2482.7	16324644.28	6575.37
2018-10-01 00:00:00	6597.79	6638.15	6477.57	6571.2	4796.04	31458261.98	6559.22
2018-10-02 00:00:00	6569.32	6597	6447.28	6500	4116.13	26864363.52	6526.6
2018-10-03 00:00:00	6500	6510	6396.34	6456.77	4774.76	30760590.45	6442.33
2018-10-04 00:00:00	6454.81	6604.89	6450.58	6547.56	3832.7	25105506.15	6550.34
2018-10-05 00:00:00	6548.83	6641.35	6510	6582.12	3807.27	24952327.06	6553.86
2018-10-06 00:00:00	6582.11	6595.69	6526.28	6544.08	2022.78	13254229.65	6552.48
2018-10-07 00:00:00	6547.93	6600	6493.92	6577.63	2455.66	16093496.64	6553.64
2018-10-08 00:00:00	6574.15	6656.63	6541.06	6604.75	4079.04	26896727.81	6593.88
2018-10-09 00:00:00	6604.76	6623.14	6553.13	6588.8	2254.95	14848937.23	6585.04
2018-10-10 00:00:00	6588.72	6589.79	6387.91	6517.55	5177.07	33606177.89	6491.35
2018-10-11 00:00:00	6517.55	6520.43	6055.28	6152.76	9616.24	59646337.39	6202.67
2018-10-12 00:00:00	6152.76	6243.79	6109.79	6185.15	3246.38	20109494.41	6194.43
2018-10-13 00:00:00	6182.03	6219.77	6168.83	6199.69	1954.05	12104441.16	6194.55
2018-10-14 00:00:00	6201.23	6349.47	6143.08	6183	2525.74	15747443.03	6234.79
2018-10-15 00:00:00	6185.04	6756	6149.28	6441.74	16895.89	109101087.19	6457.26
2018-10-16 00:00:00	6438.2	6493.77	6386.4	6461.2	4703.09	30285390.61	6439.46
2018-10-17 00:00:00	6457.67	6465.39	6407.69	6437.29	2961.26	19059528.81	6436.28
2018-10-18 00:00:00	6440.07	6490	6350	6396.18	3823.17	24539602.73	6418.65
2018-10-19 00:00:00	6394.23	6412.4	6355.99	6383.46	2290.06	14619039.59	6383.7
2018-10-20 00:00:00	6380.47	6424.16	6363.02	6412.86	1261.98	8074213.59	6398.06
2018-10-21 00:00:00	6412.86	6470	6401.01	6413.38	1541.01	9913980.56	6433.42
2018-10-22 00:00:00	6412.62	6429.23	6372.53	6406.06	2407.54	15414714.1	6402.69
2018-10-23 00:00:00	6409.39	6421.58	6354.26	6393.41	2851.01	18228502.55	6393.71
2018-10-24 00:00:00	6396.24	6473	6393	6411.96	3535.34	22732295.2	6430.02
2018-10-25 00:00:00	6411.96	6422.73	6361.73	6393.53	3046.6	19490730.26	6397.53
2018-10-26 00:00:00	6393.38	6450.3	6377.81	6406.1	3323.83	21303202.37	6409.24
2018-10-27 00:00:00	6406.1	6420.01	6381.25	6407.66	890.13	5701110.62	6404.83
2018-10-28 00:00:00	6407.66	6420	6383	6405.57	839.3	5373482.3	6402.36
2018-10-29 00:00:00	6404.27	6420	6208.37	6266.52	5190.82	32694346.11	6298.49
2018-10-30 00:00:00	6266.47	6289	6240	6269.46	2523.58	15805196.34	6263.01
2018-10-31 00:00:00	6269.45	6350	6199.25	6303.27	5148.08	32332283.69	6280.45
2018-11-01 00:00:00	6304.5	6365.33	6288.01	6340.99	2190.97	13838359.44	6316.09
2018-11-02 00:00:00	6343.85	6381.25	6328.33	6350.43	2678.07	17012019.32	6352.34
2018-11-03 00:00:00	6350.05	6351.74	6312.48	6335	1084.14	6864460.65	6331.72
2018-11-04 00:00:00	6333.59	6475	6310.57	6421.76	2673.81	17116581.48	6401.56
2018-11-05 00:00:00	6428.23	6441.43	6369.89	6403.2	2335.49	14954709.15	6403.25
2018-11-06 00:00:00	6404.97	6460.01	6378.24	6447.5	4270.33	27417937.89	6420.56
2018-11-07 00:00:00	6448.17	6544	6442.47	6501	4800.82	31247977.06	6508.88
2018-11-08 00:00:00	6501	6511.27	6388.88	6405.49	3966.97	25570494.65	6445.85
2018-11-09 00:00:00	6405.49	6418.18	6307	6325	3218.13	20476250.47	6362.78
2018-11-10 00:00:00	6325	6377.26	6323	6349.32	1523.39	9677159.37	6352.37
2018-11-11 00:00:00	6349.39	6365	6269.46	6357.54	1718.27	10854216.52	6316.95
2018-11-12 00:00:00	6352.57	6388.21	6298.5	6318	3526.04	22378566.05	6346.66
2018-11-13 00:00:00	6318.01	6328.36	6244.35	6260.91	3630.56	22827592.59	6287.62
2018-11-14 00:00:00	6255.86	6298.47	5324	5595.91	25121.93	143987644.22	5731.55
2018-11-15 00:00:00	5592.23	5641	5199.8	5585	19945.91	108872516.92	5458.39
2018-11-16 00:00:00	5571.12	5610	5411.74	5508.71	8074.61	44657465.08	5530.61
2018-11-17 00:00:00	5514.62	5550.66	5452.63	5503.36	2732.79	14991835.84	5485.91
2018-11-18 00:00:00	5503.36	5658.47	5500	5559.26	2576.46	14290586.72	5546.61
2018-11-19 00:00:00	5553.01	5559.69	4694.44	4735.44	28910.67	147178633.81	5090.81
2018-11-20 00:00:00	4732.92	4897.36	4048.58	4352	39775.39	177352795.25	4458.86
2018-11-21 00:00:00	4349.41	4635	4242.33	4538.01	20678.25	92027869.73	4450.47
2018-11-22 00:00:00	4551.47	4589.53	4194.98	4275.23	10258.46	45481714.05	4433.58
2018-11-23 00:00:00	4268.4	4364.46	4061.02	4288.26	13322.78	56383826.96	4232.14
2018-11-24 00:00:00	4288.25	4376.88	3638.48	3785.65	14236.74	56563010.22	3973.03
2018-11-25 00:00:00	3780.67	4120	3474.73	3938.89	26969.95	101709290.06	3771.21
2018-11-26 00:00:00	3934.22	4069.59	3522.28	3727.34	24357.88	92772590.95	3808.73
2018-11-27 00:00:00	3727.34	3834.35	3548.76	3771.01	16814	62225242.1	3700.8
2018-11-28 00:00:00	3771.01	4355.08	3771	4220.16	22983.71	94257707.8	4101.07
2018-11-29 00:00:00	4219.77	4409.77	4086.97	4249.8	15944.01	67532605.27	4235.61
2018-11-30 00:00:00	4250	4300	3861	3971.06	14364.62	58011049.46	4038.47
2018-12-01 00:00:00	3970.56	4264.47	3904.34	4140.39	6412.23	26273733.31	4097.44
2018-12-02 00:00:00	4140.4	4265	4030	4102.05	7019.16	28949962.29	4124.42
2018-12-03 00:00:00	4099.63	4115.15	3747	3834.34	10726.68	41858808.87	3902.31
2018-12-04 00:00:00	3830.81	4033.98	3730	3903.52	12249.94	47819573.3	3903.66
2018-12-05 00:00:00	3903.52	3913.62	3662.35	3696.69	13443.22	50827904.39	3780.93
2018-12-06 00:00:00	3694.03	3844.79	3415.22	3437.26	15480.97	56597884.5	3655.97
2018-12-07 00:00:00	3437.22	3531	3210	3380.68	26513.23	88893035.82	3352.78
2018-12-08 00:00:00	3376.27	3495.99	3241	3398.8	10176.35	34421391.56	3382.49
2018-12-09 00:00:00	3398.8	3633.2	3371.09	3529.75	8011.02	27994455.42	3494.49
2018-12-10 00:00:00	3528.68	3588.43	3355	3408	10375.27	35762233.99	3446.87
2018-12-11 00:00:00	3406.41	3427.27	3292.65	3353.42	8951.71	30055511.53	3357.52
2018-12-12 00:00:00	3345.01	3490	3325.7	3430.18	7284.1	24838992.74	3410.03
2018-12-13 00:00:00	3430.2	3441.13	3221.14	3262.73	11715.02	39159173.14	3342.65
2018-12-14 00:00:00	3263.55	3294.81	3135.55	3195.75	14437.51	46477267.85	3219.2
2018-12-15 00:00:00	3194.04	3230	3122.28	3179.54	5814.87	18443151.4	3171.72
2018-12-16 00:00:00	3180.84	3259.43	3178.23	3193.78	6033.51	19434090.5	3221.03
2018-12-17 00:00:00	3191.41	3590	3181.26	3496.73	16389.79	55606991.78	3392.78
2018-12-18 00:00:00	3499.37	3684	3422.77	3667.16	13792.36	48496928.95	3516.22
2018-12-19 00:00:00	3667.16	3924.01	3642.69	3684.5	21125.61	79545514.15	3765.36
2018-12-20 00:00:00	3684.03	4172.07	3656.75	4073.77	25986.85	103366906.75	3977.66
2018-12-21 00:00:00	4073.58	4162	3770	3841.08	16967.23	67233453.96	3962.55
2018-12-22 00:00:00	3842.59	4010.16	3780.09	3980.9	7697.6	29734295.27	3862.8
2018-12-23 00:00:00	3977.65	4051	3900	3943.83	4609.89	18332110.09	3976.69
2018-12-24 00:00:00	3947.82	4236.84	3944.84	4036	12017.92	49649616.36	4131.3
2018-12-25 00:00:00	4034.54	4049.23	3674.73	3779.99	11801.43	44622786.99	3781.13
2018-12-26 00:00:00	3780	3863.34	3678.8	3810.01	10064.18	37995283.76	3775.3
2018-12-27 00:00:00	3810.01	3841.17	3566	3591.69	11850.01	43869266.6	3702.04
2018-12-28 00:00:00	3590.26	3970	3575	3884.97	13055.72	48891063.49	3744.8
2018-12-29 00:00:00	3884.66	3961.85	3702.51	3725.48	6901.38	26691913.7	3867.62
2018-12-30 00:00:00	3728.96	3870	3688.76	3835.79	5736.45	21721262.52	3786.53
2018-12-31 00:00:00	3831.03	3842.89	3630	3693.3	6667.16	25010761.82	3751.33