# Last edited on DATE TIME by USER
# Exchange KRAK (USD per BTC)
Timestamp           !        Open !        High !         Low !       Close !      V.BTC !          V.USD !     WTPrice
# From https://bitcoincharts.com/charts/krakenUSD#rg60zczsg2017-01-01zeg2017-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:50:07 by jstolfi
# KRAK USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2016-12-31 00:00:00 |   960.66000 |   971.72600 |   940.01300 |   967.45000 |   779.9027 |    747148.4700 |   958.00218
2017-01-01 00:00:00 |   968.75000 |  1010.00000 |   961.37000 |   996.12100 |  1478.1902 |   1465463.3900 |   991.39028
2017-01-02 00:00:00 |   999.49700 |  1034.93100 |   997.02000 |  1017.79100 |  2307.1000 |   2344982.2900 |  1016.41989
2017-01-03 00:00:00 |  1019.99700 |  1039.83800 |  1010.00000 |  1038.25000 |  1669.6075 |   1707734.6000 |  1022.83595
2017-01-04 00:00:00 |  1039.30900 |  1150.00000 |   997.23000 |  1133.21900 |  5566.1010 |   6092681.2200 |  1094.60487
2017-01-05 00:00:00 |  1133.21900 |  1156.90000 |   879.01000 |  1005.99000 |  8500.0902 |   8598197.2800 |  1011.54188
2017-01-06 00:00:00 |  1004.41000 |  1059.19600 |   868.38400 |   895.72300 |  5748.6206 |   5367624.2400 |   933.72386
2017-01-07 00:00:00 |   898.43000 |   912.66800 |   804.00000 |   908.00000 |  5257.7794 |   4542122.7100 |   863.88614
2017-01-08 00:00:00 |   912.65400 |   939.99800 |   890.00000 |   916.93900 |  1997.5690 |   1831407.1200 |   916.81793
2017-01-09 00:00:00 |   913.12100 |   916.82900 |   878.00000 |   905.01000 |  1317.2873 |   1180508.0500 |   896.16599
2017-01-10 00:00:00 |   905.06200 |   916.68700 |   898.10000 |   909.51700 |  1198.1984 |   1089255.7900 |   909.07795
2017-01-11 00:00:00 |   909.99900 |   924.59000 |   765.43200 |   789.88400 |  9817.8000 |   8069155.4700 |   821.89039
2017-01-12 00:00:00 |   783.00000 |   837.99900 |   756.00100 |   807.79400 |  4234.7705 |   3363647.6200 |   794.29277
2017-01-13 00:00:00 |   809.97900 |   839.00000 |   776.81000 |   832.90000 |  2988.1207 |   2422536.6000 |   810.72248
2017-01-14 00:00:00 |   834.00000 |   846.94600 |   811.00000 |   818.65100 |  1682.1494 |   1400387.2100 |   832.49873
2017-01-15 00:00:00 |   821.55900 |   833.00000 |   811.93000 |   827.13900 |  1182.9611 |    970940.7700 |   820.77154
2017-01-16 00:00:00 |   825.95100 |   840.60000 |   822.14500 |   832.80600 |  1343.4386 |   1119135.0800 |   833.03775
2017-01-17 00:00:00 |   834.63400 |   920.00000 |   832.98000 |   906.39300 |  4616.8800 |   4096050.6500 |   887.19018
2017-01-18 00:00:00 |   909.27000 |   917.00000 |   852.11100 |   892.31100 |  3303.9100 |   2930865.5500 |   887.09001
2017-01-19 00:00:00 |   892.40200 |   909.00000 |   888.00000 |   900.11000 |  2525.6690 |   2269988.7800 |   898.76731
2017-01-20 00:00:00 |   900.23800 |   907.10400 |   885.00000 |   898.61900 |  1625.5891 |   1460085.2700 |   898.18839
2017-01-21 00:00:00 |   896.58900 |   928.08100 |   896.08200 |   925.29800 |  2086.9983 |   1915209.5600 |   917.68620
2017-01-22 00:00:00 |   925.29800 |   939.91000 |   888.00000 |   925.01000 |  1996.7691 |   1838141.6200 |   920.55795
2017-01-23 00:00:00 |   925.27000 |   929.92000 |   912.62200 |   917.96800 |  1195.2102 |   1102593.6700 |   922.51026
2017-01-24 00:00:00 |   917.72000 |   930.00000 |   882.57600 |   887.98500 |  3501.5506 |   3163133.8200 |   903.35231
2017-01-25 00:00:00 |   885.71000 |   903.32500 |   885.69400 |   896.89000 |  1274.4301 |   1139977.9200 |   894.50015
2017-01-26 00:00:00 |   896.89000 |   921.78000 |   895.54300 |   914.92600 |  1179.8022 |   1073304.8400 |   909.73286
2017-01-27 00:00:00 |   915.79000 |   925.00000 |   910.00000 |   922.29900 |  1444.9006 |   1327056.0000 |   918.44101
2017-01-28 00:00:00 |   921.45000 |   923.63000 |   917.01000 |   918.35900 |   726.5908 |    668987.1100 |   920.72062
2017-01-29 00:00:00 |   920.74900 |   923.76000 |   915.70200 |   915.70200 |   599.4498 |    550462.6200 |   918.27984
2017-01-30 00:00:00 |   916.00000 |   925.00000 |   915.00000 |   920.58000 |  1286.1620 |   1184147.1600 |   920.68276
2017-01-31 00:00:00 |   920.63000 |   974.96900 |   919.00200 |   969.73900 |  3305.7588 |   3143200.8700 |   950.82583
2017-02-01 00:00:00 |   968.16600 |   990.00000 |   964.98900 |   988.78900 |  2383.4595 |   2327683.7600 |   976.59882
2017-02-02 00:00:00 |   988.79000 |  1013.99100 |   975.97500 |  1009.99600 |  2584.6421 |   2579797.1300 |   998.12547
2017-02-03 00:00:00 |  1008.22000 |  1037.51900 |   981.76100 |  1015.21000 |  3197.9389 |   3239948.6300 |  1013.13650
2017-02-04 00:00:00 |  1016.29100 |  1046.50100 |  1001.79600 |  1029.39300 |  1805.7496 |   1848634.9200 |  1023.74931
2017-02-05 00:00:00 |  1032.36400 |  1036.00000 |  1005.40000 |  1017.88600 |  1148.1894 |   1169751.7300 |  1018.77938
2017-02-06 00:00:00 |  1015.35000 |  1029.91000 |  1013.75000 |  1027.01000 |   808.9399 |    828904.4100 |  1024.67989
2017-02-07 00:00:00 |  1028.45000 |  1055.00000 |  1023.82300 |  1050.99800 |  1958.6803 |   2045431.1700 |  1044.29049
2017-02-08 00:00:00 |  1054.21400 |  1069.91000 |  1025.40000 |  1055.83800 |  2968.7101 |   3118006.9500 |  1050.29016
2017-02-09 00:00:00 |  1053.49700 |  1079.91000 |   940.00600 |   988.38000 |  6762.9905 |   6714456.8200 |   992.82363
2017-02-10 00:00:00 |   987.43100 |  1010.00000 |   948.20800 |  1002.72600 |  2778.2788 |   2717341.8000 |   978.06663
2017-02-11 00:00:00 |   998.82400 |  1018.48800 |   993.00100 |  1011.00400 |  1312.0798 |   1323113.9300 |  1008.40968
2017-02-12 00:00:00 |  1010.59900 |  1013.69500 |   999.00000 |  1001.01700 |   825.8388 |    830305.8100 |  1005.40903
2017-02-13 00:00:00 |  1001.03300 |  1010.00000 |   982.01000 |   996.39100 |  1314.3617 |   1309698.7900 |   996.45230
2017-02-14 00:00:00 |   999.02800 |  1025.00000 |   992.09400 |  1016.47200 |  1851.3292 |   1871598.5900 |  1010.94855
2017-02-15 00:00:00 |  1015.05000 |  1020.00000 |  1001.30200 |  1015.75000 |  1248.5192 |   1266122.0900 |  1014.09901
2017-02-16 00:00:00 |  1016.73900 |  1047.43000 |  1015.75000 |  1039.87200 |  1918.2982 |   1982631.6400 |  1033.53671
2017-02-17 00:00:00 |  1038.50200 |  1063.92300 |  1035.99800 |  1052.06500 |  2165.1981 |   2272972.9400 |  1049.77599
2017-02-18 00:00:00 |  1052.00000 |  1069.79400 |  1051.00000 |  1058.90900 |  1467.3893 |   1559070.2400 |  1062.47898
2017-02-19 00:00:00 |  1058.88000 |  1063.00000 |  1042.95200 |  1055.61000 |   520.1531 |    548008.1600 |  1053.55156
2017-02-20 00:00:00 |  1055.58800 |  1093.32700 |  1045.47100 |  1088.68000 |  1440.8692 |   1536195.6300 |  1066.15896
2017-02-21 00:00:00 |  1088.67000 |  1132.74100 |  1080.00000 |  1128.45800 |  2575.1801 |   2842612.8000 |  1103.85012
2017-02-22 00:00:00 |  1125.77100 |  1139.99900 |  1102.56000 |  1125.66900 |  2198.0776 |   2470387.1400 |  1123.88531
2017-02-23 00:00:00 |  1122.09200 |  1193.43000 |  1122.09200 |  1182.00000 |  3010.4592 |   3484088.7300 |  1157.32799
2017-02-24 00:00:00 |  1177.78100 |  1214.97300 |  1056.65800 |  1185.00000 |  4999.2102 |   5850430.8300 |  1170.27101
2017-02-25 00:00:00 |  1174.57400 |  1185.00000 |  1120.40300 |  1146.83400 |  2223.2715 |   2571486.6100 |  1156.62285
2017-02-26 00:00:00 |  1147.45400 |  1184.44000 |  1130.00000 |  1167.00000 |  1722.7509 |   2000925.7200 |  1161.47131
2017-02-27 00:00:00 |  1167.00000 |  1196.99100 |  1161.98000 |  1190.21100 |  1837.6882 |   2176920.1300 |  1184.59714
2017-02-28 00:00:00 |  1191.83000 |  1208.50000 |  1175.80800 |  1180.00000 |  2027.0817 |   2414543.8600 |  1191.14286
2017-03-01 00:00:00 |  1181.99800 |  1229.99800 |  1177.17900 |  1225.00000 |  2248.9408 |   2727608.9200 |  1212.84156
2017-03-02 00:00:00 |  1228.71000 |  1282.38500 |  1212.42100 |  1254.00000 |  2886.5382 |   3595171.5700 |  1245.49591
2017-03-03 00:00:00 |  1254.00000 |  1288.00000 |  1235.27800 |  1276.99900 |  2729.1492 |   3453515.3900 |  1265.41831
2017-03-04 00:00:00 |  1277.00000 |  1280.23500 |  1232.49900 |  1261.26600 |  1414.8721 |   1782784.5400 |  1260.03232
2017-03-05 00:00:00 |  1264.63000 |  1277.72400 |  1237.77500 |  1267.98400 |  1203.8126 |   1514302.9600 |  1257.92250
2017-03-06 00:00:00 |  1268.01000 |  1279.91000 |  1257.38400 |  1275.00000 |  1005.1591 |   1279617.1200 |  1273.04931
2017-03-07 00:00:00 |  1274.90400 |  1279.90000 |  1158.44800 |  1224.91700 |  4081.7807 |   5023497.4300 |  1230.71224
2017-03-08 00:00:00 |  1234.45500 |  1238.11000 |  1131.34200 |  1143.38700 |  3161.9614 |   3743742.5900 |  1183.99376
2017-03-09 00:00:00 |  1143.38800 |  1205.39600 |  1105.00000 |  1187.19400 |  2289.7991 |   2677938.6800 |  1169.50816
2017-03-10 00:00:00 |  1185.20100 |  1310.98200 |   968.00000 |  1111.00000 |  8294.8102 |   9482389.7000 |  1143.17139
2017-03-11 00:00:00 |  1107.56300 |  1191.08800 |  1105.00200 |  1174.96900 |  3741.8608 |   4327658.7500 |  1156.55258
2017-03-12 00:00:00 |  1174.82000 |  1231.94200 |  1138.00000 |  1224.36900 |  1965.5217 |   2335674.3200 |  1188.32283
2017-03-13 00:00:00 |  1224.19900 |  1241.05800 |  1180.00000 |  1230.00000 |  4085.5813 |   4979973.5500 |  1218.91432
2017-03-14 00:00:00 |  1229.99100 |  1259.72200 |  1218.00000 |  1243.99500 |  2525.7326 |   3129168.4800 |  1238.91521
2017-03-15 00:00:00 |  1245.92700 |  1259.00000 |  1238.50300 |  1252.92000 |  2410.0910 |   3016281.5800 |  1251.52188
2017-03-16 00:00:00 |  1252.95000 |  1255.92000 |  1025.00000 |  1165.10000 |  6834.2491 |   8131355.5100 |  1189.79501
2017-03-17 00:00:00 |  1165.10000 |  1165.10000 |   983.90000 |  1021.16000 |  8378.7605 |   9163298.6800 |  1093.63415
2017-03-18 00:00:00 |  1030.24900 |  1079.99900 |   923.60100 |   954.98800 |  6809.7001 |   6752911.6200 |   991.66065
2017-03-19 00:00:00 |   950.99900 |  1039.99800 |   943.89600 |  1017.93700 |  4299.7406 |   4292828.4100 |   998.39243
2017-03-20 00:00:00 |  1007.44000 |  1039.99800 |   902.00000 |  1030.00000 |  3228.5601 |   3277990.1100 |  1015.31024
2017-03-21 00:00:00 |  1029.99900 |  1114.99600 |  1029.99900 |  1110.36800 |  3491.8388 |   3763874.7100 |  1077.90620
2017-03-22 00:00:00 |  1109.99000 |  1113.00000 |   975.62600 |  1032.01000 |  3833.9611 |   3993469.0900 |  1041.60397
2017-03-23 00:00:00 |  1030.01000 |  1052.63000 |  1006.40000 |  1024.03000 |  2445.7824 |   2527754.7800 |  1033.51579
2017-03-24 00:00:00 |  1025.00200 |  1033.00000 |   911.23000 |   921.30200 |  4800.9409 |   4675368.4300 |   973.84421
2017-03-25 00:00:00 |   921.81700 |   960.00000 |   881.89100 |   951.07900 |  4831.8103 |   4456628.7900 |   922.35176
2017-03-26 00:00:00 |   951.27000 |   994.56900 |   923.00500 |   961.87500 |  2850.4311 |   2740527.7400 |   961.44325
2017-03-27 00:00:00 |   958.73000 |  1044.43700 |   948.32300 |  1039.85100 |  3334.3106 |   3344420.5200 |  1003.03208
2017-03-28 00:00:00 |  1039.96100 |  1067.80000 |  1016.12700 |  1043.28100 |  4578.7605 |   4772040.7800 |  1042.21235
2017-03-29 00:00:00 |  1043.30000 |  1060.06000 |  1006.89800 |  1043.43000 |  3867.9807 |   3998225.7300 |  1033.67262
2017-03-30 00:00:00 |  1042.14100 |  1057.51000 |  1022.79000 |  1040.00000 |  3219.4293 |   3334838.8900 |  1035.84784
2017-03-31 00:00:00 |  1040.00100 |  1088.95900 |  1040.00100 |  1079.78000 |  3657.2296 |   3889678.3600 |  1063.55869
2017-04-01 00:00:00 |  1080.03000 |  1108.21800 |  1070.00000 |  1091.72600 |  2543.2486 |   2764629.8000 |  1087.04664
2017-04-02 00:00:00 |  1096.00800 |  1117.95500 |  1081.00000 |  1107.45900 |  3050.1298 |   3357947.0100 |  1100.91939
2017-04-03 00:00:00 |  1107.22100 |  1161.40000 |  1107.22100 |  1148.42800 |  4134.6511 |   4698592.0600 |  1136.39386
2017-04-04 00:00:00 |  1149.96700 |  1165.64800 |  1125.00000 |  1141.99800 |  3244.8998 |   3715635.4800 |  1145.06941
2017-04-05 00:00:00 |  1141.99900 |  1146.88300 |  1112.72900 |  1138.16000 |  2280.7994 |   2578486.4900 |  1130.51876
2017-04-06 00:00:00 |  1138.21000 |  1206.79400 |  1138.21000 |  1191.56000 |  3858.6804 |   4524307.3300 |  1172.50119
2017-04-07 00:00:00 |  1191.74000 |  1205.00000 |  1175.20300 |  1191.88000 |  1736.1468 |   2071180.2700 |  1192.97532
2017-04-08 00:00:00 |  1194.21300 |  1204.99900 |  1170.82000 |  1182.47000 |  1226.2916 |   1456701.4900 |  1187.89162
2017-04-09 00:00:00 |  1182.46900 |  1220.00000 |  1175.39200 |  1211.00000 |  1929.7674 |   2315191.6300 |  1199.72576
2017-04-10 00:00:00 |  1209.66000 |  1219.00000 |  1189.44900 |  1211.23000 |  1624.6280 |   1966461.7300 |  1210.40736
2017-04-11 00:00:00 |  1213.29000 |  1234.62200 |  1198.00000 |  1223.49900 |  1381.2582 |   1682894.4500 |  1218.37792
2017-04-12 00:00:00 |  1223.49900 |  1230.41100 |  1210.53500 |  1219.14900 |  1511.8524 |   1845401.7900 |  1220.62298
2017-04-13 00:00:00 |  1218.61500 |  1219.50000 |  1151.00000 |  1174.13000 |  2865.6585 |   3397944.5200 |  1185.74648
2017-04-14 00:00:00 |  1175.89900 |  1197.99200 |  1168.95300 |  1187.99100 |  1638.3624 |   1944823.4100 |  1187.05327
2017-04-15 00:00:00 |  1188.00000 |  1198.18000 |  1170.05700 |  1175.00800 |  1139.7597 |   1353099.6000 |  1187.17972
2017-04-16 00:00:00 |  1180.53000 |  1193.33000 |  1175.00000 |  1180.99800 |   660.7804 |    781637.3000 |  1182.90023
2017-04-17 00:00:00 |  1180.99400 |  1210.98600 |  1175.00000 |  1197.50000 |  1856.5407 |   2212497.4500 |  1191.73116
2017-04-18 00:00:00 |  1200.39800 |  1218.00000 |  1197.10000 |  1202.37800 |  2141.0201 |   2586888.0100 |  1208.25021
2017-04-19 00:00:00 |  1202.39000 |  1212.56300 |  1197.10000 |  1204.20000 |  1959.4291 |   2360717.1000 |  1204.79846
2017-04-20 00:00:00 |  1209.00000 |  1249.47800 |  1206.34000 |  1241.87700 |  2311.6512 |   2840285.0100 |  1228.68232
2017-04-21 00:00:00 |  1241.87300 |  1254.91000 |  1236.01000 |  1248.99900 |  1985.6386 |   2473088.4100 |  1245.48770
2017-04-22 00:00:00 |  1248.98500 |  1250.98500 |  1212.00000 |  1235.48800 |  1659.2416 |   2051788.5700 |  1236.58216
2017-04-23 00:00:00 |  1235.39700 |  1245.00000 |  1228.00000 |  1242.48000 |  1303.8509 |   1614833.6300 |  1238.51095
2017-04-24 00:00:00 |  1244.32000 |  1259.49600 |  1234.09700 |  1251.01600 |  1587.4520 |   1978572.5900 |  1246.38260
2017-04-25 00:00:00 |  1252.30000 |  1280.00000 |  1248.42000 |  1276.07000 |  1624.2409 |   2057574.1100 |  1266.79119
2017-04-26 00:00:00 |  1276.34900 |  1314.70100 |  1269.00100 |  1290.52100 |  3355.7109 |   4345486.0200 |  1294.95243
2017-04-27 00:00:00 |  1290.52000 |  1345.46600 |  1290.51100 |  1333.70000 |  3316.5912 |   4378275.5700 |  1320.11311
2017-04-28 00:00:00 |  1335.49300 |  1355.55000 |  1292.14000 |  1328.64000 |  3550.7313 |   4697843.3700 |  1323.06359
2017-04-29 00:00:00 |  1322.92000 |  1339.22900 |  1312.00000 |  1335.92600 |  2124.5502 |   2819618.5000 |  1327.16024
2017-04-30 00:00:00 |  1335.92700 |  1352.00000 |  1309.37000 |  1350.71700 |  1779.9690 |   2364721.9000 |  1328.51861
2017-05-01 00:00:00 |  1344.60100 |  1438.87400 |  1325.76000 |  1397.23400 |  5314.1388 |   7349853.6400 |  1383.07522
2017-05-02 00:00:00 |  1397.23700 |  1471.56900 |  1381.43600 |  1455.20000 |  5160.1797 |   7386740.7800 |  1431.48905
2017-05-03 00:00:00 |  1454.50100 |  1523.77700 |  1446.24700 |  1513.59900 |  5193.2795 |   7678098.5100 |  1478.46819
2017-05-04 00:00:00 |  1513.59800 |  1618.60000 |  1450.00000 |  1535.41500 |  9172.8996 |  14131748.3400 |  1540.59773
2017-05-05 00:00:00 |  1535.41800 |  1597.90100 |  1491.33500 |  1518.03100 |  7859.9301 |  12175821.6900 |  1549.10051
2017-05-06 00:00:00 |  1514.47300 |  1572.99900 |  1513.70500 |  1535.42200 |  3478.6812 |   5378467.6100 |  1546.12261
2017-05-07 00:00:00 |  1535.42200 |  1563.36300 |  1358.00000 |  1505.16400 |  5592.7599 |   8437739.0800 |  1508.68967
2017-05-08 00:00:00 |  1505.16400 |  1677.39900 |  1485.98200 |  1670.05900 |  7031.9792 |  11173579.2400 |  1588.96648
2017-05-09 00:00:00 |  1668.52500 |  1768.68100 |  1639.00400 |  1721.74900 |  8209.6507 |  14032044.9000 |  1709.21339
2017-05-10 00:00:00 |  1721.75100 |  1794.00000 |  1685.00000 |  1782.00000 |  5282.7811 |   9234161.1300 |  1747.97344
2017-05-11 00:00:00 |  1781.99900 |  1886.61600 |  1753.34900 |  1836.05900 |  7053.1595 |  12896195.2200 |  1828.42812
2017-05-12 00:00:00 |  1830.00100 |  1837.98100 |  1639.00000 |  1698.18800 |  6996.6496 |  12184863.7700 |  1741.52837
2017-05-13 00:00:00 |  1698.18800 |  1795.63300 |  1608.00100 |  1783.57000 |  5521.8603 |   9355472.2100 |  1694.26094
2017-05-14 00:00:00 |  1785.00000 |  1818.00000 |  1752.85000 |  1788.04000 |  2598.5625 |   4641873.7300 |  1786.32367
2017-05-15 00:00:00 |  1787.88000 |  1795.16000 |  1699.12000 |  1739.75000 |  4579.8507 |   7953515.1100 |  1736.63195
2017-05-16 00:00:00 |  1739.75000 |  1791.26200 |  1701.00000 |  1786.85000 |  6118.3503 |  10677506.7300 |  1745.16106
2017-05-17 00:00:00 |  1786.84100 |  1880.00000 |  1763.40300 |  1836.05600 |  7585.5904 |  13840376.1000 |  1824.56150
2017-05-18 00:00:00 |  1836.05000 |  2589.00000 |  1821.07200 |  1900.00000 |  6693.3796 |  12585954.4500 |  1880.35868
2017-05-19 00:00:00 |  1899.00100 |  1971.99400 |  1851.53500 |  1961.79300 |  7582.8111 |  14602858.1900 |  1925.78426
2017-05-20 00:00:00 |  1961.79300 |  2046.47700 |  1957.00000 |  2039.11400 |  6004.5808 |  11957237.1300 |  1991.35251
2017-05-21 00:00:00 |  2039.11500 |  2096.83700 |  1990.00000 |  2011.10600 |  5935.4492 |  12062421.0400 |  2032.26760
2017-05-22 00:00:00 |  2007.22700 |  2197.19200 |  1900.10000 |  2085.99200 |  9816.8208 |  20623116.1300 |  2100.79378
2017-05-23 00:00:00 |  2080.05200 |  2249.99800 |  2079.25100 |  2231.96700 |  7547.2802 |  16306205.7600 |  2160.54066
2017-05-24 00:00:00 |  2233.97500 |  2474.72000 |  2231.96700 |  2408.24000 |  9468.7291 |  22171468.8900 |  2341.54643
2017-05-25 00:00:00 |  2408.24000 |  2722.23700 |  2201.00000 |  2259.20000 | 14233.4709 |  35472298.5300 |  2492.17488
2017-05-26 00:00:00 |  2259.20000 |  2573.69300 |  2030.00000 |  2203.70900 | 10871.9995 |  25238887.3800 |  2321.45774
2017-05-27 00:00:00 |  2199.78700 |  2290.00000 |  1812.99000 |  2008.00000 | 12534.3998 |  25222205.4000 |  2012.23878
2017-05-28 00:00:00 |  1995.01600 |  2270.00000 |  1995.01600 |  2137.21300 |  7017.3406 |  15014667.3200 |  2139.65206
2017-05-29 00:00:00 |  2129.34300 |  2326.33000 |  2051.68100 |  2245.27300 |  4466.5521 |   9850285.2700 |  2205.34430
2017-05-30 00:00:00 |  2259.40000 |  2315.38000 |  2133.00000 |  2159.09700 |  7795.4511 |  17455992.5400 |  2239.25369
2017-05-31 00:00:00 |  2158.01500 |  2334.73900 |  2130.00000 |  2291.30100 |  8836.6608 |  19778773.5900 |  2238.26329
2017-06-01 00:00:00 |  2291.30100 |  2456.11000 |  2291.30100 |  2399.00000 | 10561.3996 |  25156075.4000 |  2381.88841
2017-06-02 00:00:00 |  2399.98100 |  2497.65000 |  2371.15400 |  2487.18300 |  7019.7496 |  16999229.1800 |  2421.62898
2017-06-03 00:00:00 |  2485.43200 |  2588.77300 |  2450.40900 |  2549.71900 |  5467.7705 |  13797104.6900 |  2523.35109
2017-06-04 00:00:00 |  2549.69200 |  2570.00000 |  2480.00000 |  2520.55100 |  5772.8791 |  14546142.4400 |  2519.73793
2017-06-05 00:00:00 |  2522.76800 |  2692.37300 |  2515.00000 |  2690.00000 |  6539.2292 |  17027420.3500 |  2603.88799
2017-06-06 00:00:00 |  2690.99900 |  2934.27800 |  2690.99900 |  2867.00000 | 11717.2107 |  33024286.8700 |  2818.44270
2017-06-07 00:00:00 |  2871.90000 |  2885.00000 |  2630.00000 |  2690.00100 |  7816.3395 |  21816095.3000 |  2791.08851
2017-06-08 00:00:00 |  2693.00200 |  2818.05200 |  2615.99000 |  2811.63100 |  5274.3218 |  14492800.2400 |  2747.80354
2017-06-09 00:00:00 |  2810.33900 |  2865.33900 |  2793.11000 |  2816.46700 |  3812.5534 |  10780698.0800 |  2827.68452
2017-06-10 00:00:00 |  2816.46300 |  2907.92400 |  2787.89100 |  2816.26900 |  6116.9682 |  17396389.4400 |  2843.95616
2017-06-11 00:00:00 |  2816.21400 |  2929.99800 |  2781.89300 |  2924.87900 |  4738.1923 |  13521303.2100 |  2853.68390
2017-06-12 00:00:00 |  2924.87600 |  2948.00000 |  2400.00000 |  2609.44200 | 10270.8994 |  27774647.4100 |  2704.20790
2017-06-13 00:00:00 |  2609.44200 |  2778.16400 |  2601.00000 |  2710.00000 |  7200.4093 |  19452035.2300 |  2701.51800
2017-06-14 00:00:00 |  2710.00000 |  2797.90300 |  2318.43000 |  2452.68600 | 10307.6902 |  27015229.3100 |  2620.88098
2017-06-15 00:00:00 |  2456.60200 |  2510.76100 |  2075.32900 |  2428.70700 | 15725.0693 |  36601127.3500 |  2327.56541
2017-06-16 00:00:00 |  2428.72000 |  2526.35000 |  2308.31100 |  2470.30300 |  8199.1210 |  20045403.5500 |  2444.82347
2017-06-17 00:00:00 |  2470.31600 |  2678.00000 |  2420.89100 |  2642.24300 |  5840.4295 |  14934673.0600 |  2557.11895
2017-06-18 00:00:00 |  2646.83800 |  2670.15800 |  2460.00100 |  2497.76200 |  7006.9494 |  18017797.3900 |  2571.41824
2017-06-19 00:00:00 |  2500.72400 |  2592.00000 |  2484.82200 |  2584.85800 |  6459.4007 |  16498742.5200 |  2554.22185
2017-06-20 00:00:00 |  2584.85900 |  2768.00000 |  2579.00000 |  2705.10000 |  6385.0909 |  16993358.3600 |  2661.41213
2017-06-21 00:00:00 |  2705.10000 |  2764.96300 |  2570.00000 |  2644.96800 |  6443.3002 |  17282608.7400 |  2682.26038
2017-06-22 00:00:00 |  2644.96900 |  2735.31000 |  2588.54700 |  2684.98700 |  4830.2516 |  12876933.0600 |  2665.89284
2017-06-23 00:00:00 |  2684.98000 |  2725.00000 |  2660.11200 |  2668.00000 |  3467.6083 |   9355391.8000 |  2697.93786
2017-06-24 00:00:00 |  2668.00000 |  2701.78800 |  2500.00000 |  2547.43100 |  4388.7579 |  11390390.9600 |  2595.35642
2017-06-25 00:00:00 |  2555.09200 |  2601.52700 |  2408.00000 |  2490.12600 |  5293.3715 |  13319462.3500 |  2516.25310
2017-06-26 00:00:00 |  2490.12600 |  2535.77900 |  2210.00000 |  2405.00000 |  9803.0192 |  23567211.2000 |  2404.07681
2017-06-27 00:00:00 |  2404.37400 |  2540.05400 |  2257.00800 |  2538.01000 |  9163.2703 |  21876403.7800 |  2387.40133
2017-06-28 00:00:00 |  2538.01000 |  2600.00000 |  2444.43700 |  2554.02100 |  7936.5594 |  20081146.9500 |  2530.20811
2017-06-29 00:00:00 |  2554.01400 |  2579.99800 |  2498.00300 |  2526.07400 |  5462.7401 |  13921520.6000 |  2548.45013
2017-06-30 00:00:00 |  2526.07400 |  2547.95300 |  2419.23800 |  2445.00000 |  5522.9810 |  13830826.6600 |  2504.23217
2017-07-01 00:00:00 |  2443.36000 |  2500.00000 |  2364.01000 |  2392.94800 |  5294.8889 |  12878057.7000 |  2432.16767
2017-07-02 00:00:00 |  2393.00000 |  2525.00000 |  2344.00000 |  2505.57100 |  5874.6518 |  14340696.3600 |  2441.11428
2017-07-03 00:00:00 |  2500.91100 |  2587.99900 |  2469.21200 |  2546.73000 |  6427.0999 |  16224119.2500 |  2524.32972
2017-07-04 00:00:00 |  2546.73000 |  2647.65000 |  2546.72900 |  2599.07100 |  5916.6193 |  15384088.8000 |  2600.14849
2017-07-05 00:00:00 |  2597.70800 |  2628.38600 |  2536.01100 |  2611.38700 |  5114.5689 |  13182329.7600 |  2577.40780
2017-07-06 00:00:00 |  2610.74000 |  2620.00000 |  2575.33800 |  2605.64100 |  3528.7227 |   9163823.2600 |  2596.92362
2017-07-07 00:00:00 |  2606.80000 |  2613.99300 |  2470.20100 |  2506.92800 |  4956.8484 |  12571742.2500 |  2536.23696
2017-07-08 00:00:00 |  2506.92800 |  2552.63900 |  2470.20100 |  2547.84700 |  5186.4722 |  13010444.5500 |  2508.53453
2017-07-09 00:00:00 |  2547.01700 |  2560.41700 |  2494.00000 |  2499.00100 |  2608.3480 |   6609965.5500 |  2534.15789
2017-07-10 00:00:00 |  2499.12000 |  2522.77500 |  2265.00000 |  2339.22900 |  8795.7712 |  21295128.0500 |  2421.06435
2017-07-11 00:00:00 |  2336.31700 |  2404.17800 |  2252.84500 |  2302.20000 |  9926.7995 |  23125151.9200 |  2329.56775
2017-07-12 00:00:00 |  2302.20000 |  2416.51200 |  2235.00000 |  2373.84600 |  7603.5701 |  17795928.9500 |  2340.47018
2017-07-13 00:00:00 |  2373.84500 |  2417.08400 |  2310.00000 |  2336.40200 |  6113.5810 |  14456555.8300 |  2364.66253
2017-07-14 00:00:00 |  2338.64100 |  2352.69800 |  2133.77000 |  2216.17700 |  7547.1605 |  16947010.7900 |  2245.48170
2017-07-15 00:00:00 |  2216.17800 |  2218.89400 |  1956.20200 |  1972.07000 | 11774.5407 |  24274792.5500 |  2061.63393
2017-07-16 00:00:00 |  1969.99900 |  2042.87000 |  1809.00000 |  1907.23900 | 13840.3001 |  26477475.4600 |  1913.07090
2017-07-17 00:00:00 |  1905.05000 |  2225.70000 |  1905.00200 |  2217.00000 | 12866.5604 |  26560598.7200 |  2064.31229
2017-07-18 00:00:00 |  2217.00000 |  2400.00000 |  2144.94000 |  2310.80000 | 15041.5002 |  34298855.4300 |  2280.28155
2017-07-19 00:00:00 |  2310.80100 |  2400.00000 |  2212.48400 |  2254.99800 |  9367.3398 |  21611005.4800 |  2307.05900
2017-07-20 00:00:00 |  2254.99800 |  2934.44000 |  2254.64000 |  2854.88200 | 16465.5397 |  43030512.9100 |  2613.36791
2017-07-21 00:00:00 |  2854.88200 |  2870.00000 |  2614.70000 |  2670.00000 | 12131.7108 |  33139871.7000 |  2731.67341
2017-07-22 00:00:00 |  2670.00000 |  2875.00000 |  2651.96100 |  2831.13100 |  8247.0794 |  22997462.2700 |  2788.55835
2017-07-23 00:00:00 |  2833.59900 |  2855.00000 |  2672.26000 |  2761.20000 |  8021.9587 |  22257376.3500 |  2774.55633
2017-07-24 00:00:00 |  2761.00000 |  2809.37700 |  2720.00100 |  2755.89800 |  5221.1304 |  14414656.9300 |  2760.83069
2017-07-25 00:00:00 |  2755.89800 |  2774.99600 |  2440.21100 |  2556.00200 | 10789.6610 |  27862832.7900 |  2582.36407
2017-07-26 00:00:00 |  2565.00000 |  2617.01300 |  2414.61200 |  2525.00000 |  9942.9693 |  24817822.7800 |  2496.01724
2017-07-27 00:00:00 |  2526.69900 |  2695.99900 |  2511.16600 |  2675.39200 |  6869.4402 |  17751186.2100 |  2584.08047
2017-07-28 00:00:00 |  2676.98800 |  2851.95400 |  2671.01100 |  2800.00000 |  9163.8383 |  25326415.8100 |  2763.73446
2017-07-29 00:00:00 |  2808.97100 |  2808.99900 |  2678.58800 |  2715.99900 |  7068.3897 |  19334018.7200 |  2735.27913
2017-07-30 00:00:00 |  2716.00000 |  2799.00000 |  2653.00000 |  2799.00000 |  4432.0198 |  12028854.5800 |  2714.07963
2017-07-31 00:00:00 |  2798.99900 |  2910.00000 |  2723.00000 |  2876.13300 |  7421.3616 |  20858806.1800 |  2810.64411
2017-08-01 00:00:00 |  2876.13300 |  2970.00000 |  2599.00000 |  2727.02700 | 13128.8307 |  36518804.6400 |  2781.57328
2017-08-02 00:00:00 |  2727.97500 |  2761.51400 |  2650.00000 |  2700.80000 |  6560.8596 |  17774609.6200 |  2709.18913
2017-08-03 00:00:00 |  2700.90000 |  2808.88000 |  2697.70000 |  2797.03400 |  6069.8320 |  16686358.8200 |  2749.06437
2017-08-04 00:00:00 |  2797.03400 |  2888.20000 |  2771.01100 |  2875.96800 |  5969.5102 |  16959799.4100 |  2841.07050
2017-08-05 00:00:00 |  2875.96700 |  3350.00000 |  2870.00000 |  3256.31000 | 12846.2906 |  40692195.8100 |  3167.62225
2017-08-06 00:00:00 |  3256.31000 |  3299.10000 |  3177.77000 |  3235.03200 |  5412.3204 |  17563145.7500 |  3245.03068
2017-08-07 00:00:00 |  3236.99400 |  3447.88700 |  3191.00000 |  3395.00000 |  6389.0906 |  21269097.7200 |  3328.97108
2017-08-08 00:00:00 |  3395.00000 |  3492.00000 |  3350.00000 |  3430.52000 |  7446.4089 |  25533644.3400 |  3428.98766
2017-08-09 00:00:00 |  3430.52000 |  3444.90000 |  3252.00000 |  3371.87800 |  6149.1589 |  20626418.2300 |  3354.34792
2017-08-10 00:00:00 |  3370.00000 |  3470.00000 |  3340.00000 |  3433.98900 |  3997.9440 |  13688579.3400 |  3423.90470
2017-08-11 00:00:00 |  3434.09900 |  3735.19900 |  3425.00600 |  3670.00000 |  5731.5413 |  20353460.5200 |  3551.13213
2017-08-12 00:00:00 |  3669.61800 |  3975.00000 |  3637.34000 |  3884.62600 |  8296.3800 |  31690179.4800 |  3819.75990
2017-08-13 00:00:00 |  3889.09000 |  4232.71000 |  3841.46800 |  4084.00000 | 11504.3713 |  46475746.0800 |  4039.83364
2017-08-14 00:00:00 |  4084.00000 |  4423.00000 |  3970.00000 |  4355.66200 |  9768.2995 |  41156375.0100 |  4213.25891
2017-08-15 00:00:00 |  4350.02100 |  4484.29000 |  3821.00000 |  4172.20000 | 12347.2089 |  51230382.3000 |  4149.14679
2017-08-16 00:00:00 |  4170.80000 |  4399.00000 |  3950.00000 |  4388.00000 |  7600.4492 |  31826109.3000 |  4187.39848
2017-08-17 00:00:00 |  4381.01000 |  4479.00000 |  4200.00000 |  4291.00000 |  7641.7691 |  33215013.3500 |  4346.50838
2017-08-18 00:00:00 |  4291.00000 |  4354.99600 |  3980.00000 |  4141.00000 |  9739.8685 |  40865531.1000 |  4195.69641
2017-08-19 00:00:00 |  4130.00000 |  4211.68300 |  4002.63600 |  4179.73300 |  5163.2521 |  21279685.6800 |  4121.37261
2017-08-20 00:00:00 |  4184.93700 |  4198.00000 |  4066.00000 |  4078.24400 |  4318.7472 |  17768435.8200 |  4114.25702
2017-08-21 00:00:00 |  4076.00100 |  4116.96900 |  3996.00000 |  4005.70400 |  5070.6698 |  20508373.1500 |  4044.50971
2017-08-22 00:00:00 |  4007.39800 |  4169.99400 |  3620.00000 |  4104.90000 | 10243.5190 |  40150470.0700 |  3919.59737
2017-08-23 00:00:00 |  4104.90000 |  4279.99000 |  4081.40000 |  4151.00000 |  5552.1774 |  23200143.2900 |  4178.56661
2017-08-24 00:00:00 |  4150.99900 |  4380.00000 |  4145.00000 |  4334.68200 |  4475.3481 |  18952597.6000 |  4234.88795
2017-08-25 00:00:00 |  4334.99900 |  4465.00000 |  4313.99000 |  4390.98900 |  4496.6817 |  19725736.6900 |  4386.73178
2017-08-26 00:00:00 |  4391.50000 |  4392.10000 |  4271.10000 |  4351.74900 |  2665.7488 |  11541704.0300 |  4329.62926
2017-08-27 00:00:00 |  4360.40000 |  4409.99900 |  4326.00000 |  4338.46000 |  2241.1102 |   9754880.4700 |  4352.70009
2017-08-28 00:00:00 |  4338.45800 |  4399.00000 |  4188.12800 |  4387.82800 |  4706.6785 |  20222848.5000 |  4296.62838
2017-08-29 00:00:00 |  4387.69900 |  4665.44600 |  4346.10000 |  4590.16900 |  5540.0492 |  25044673.1700 |  4520.65900
2017-08-30 00:00:00 |  4590.16800 |  4641.99900 |  4490.00000 |  4579.75000 |  4005.9880 |  18331754.7600 |  4576.08827
2017-08-31 00:00:00 |  4581.12000 |  4760.00000 |  4576.83000 |  4737.27000 |  4116.6210 |  19264637.1700 |  4679.72087
2017-09-01 00:00:00 |  4737.02000 |  4919.95000 |  4702.11000 |  4919.90000 |  4476.5411 |  21552804.0200 |  4814.61101
2017-09-02 00:00:00 |  4919.90000 |  4965.00000 |  4528.00000 |  4630.40000 |  7544.2874 |  35527677.7700 |  4709.21584
2017-09-03 00:00:00 |  4630.45000 |  4745.00000 |  4463.84600 |  4645.00000 |  5063.7567 |  23353471.0200 |  4611.88643
2017-09-04 00:00:00 |  4645.00000 |  4660.00000 |  4156.35000 |  4344.11000 |  9061.1509 |  39731532.1400 |  4384.82182
2017-09-05 00:00:00 |  4344.11000 |  4543.20000 |  4140.50000 |  4464.03000 |  6853.2036 |  29755278.3100 |  4341.80568
2017-09-06 00:00:00 |  4457.02000 |  4699.90000 |  4450.00000 |  4641.60000 |  4857.9101 |  22415126.6300 |  4614.15013
2017-09-07 00:00:00 |  4651.10000 |  4730.00000 |  4550.00000 |  4660.00000 |  3747.2793 |  17386137.1400 |  4639.66943
2017-09-08 00:00:00 |  4659.80000 |  4705.10000 |  4139.10000 |  4385.00000 |  8247.4711 |  36547942.5700 |  4431.41203
2017-09-09 00:00:00 |  4385.10000 |  4445.00000 |  4210.10000 |  4342.30000 |  3544.9191 |  15381259.8700 |  4338.95930
2017-09-10 00:00:00 |  4354.70000 |  4386.80000 |  4114.00000 |  4287.10000 |  4165.9510 |  17678175.6700 |  4243.49100
2017-09-11 00:00:00 |  4287.30000 |  4397.40000 |  4151.50000 |  4226.20000 |  4285.2833 |  18198755.6800 |  4246.80336
2017-09-12 00:00:00 |  4224.70000 |  4399.00000 |  4115.10000 |  4173.60000 |  5586.0401 |  23732180.7900 |  4248.48018
2017-09-13 00:00:00 |  4176.60000 |  4183.10000 |  3753.10000 |  3882.20000 | 11043.2104 |  43307288.7000 |  3921.62125
2017-09-14 00:00:00 |  3880.70000 |  3947.90000 |  3215.00000 |  3254.20000 | 16615.4905 |  58524616.0500 |  3522.29241
2017-09-15 00:00:00 |  3254.40000 |  3849.00000 |  2995.50000 |  3739.60000 | 21846.7692 |  74354277.1400 |  3403.44499
2017-09-16 00:00:00 |  3739.70000 |  3940.00000 |  3611.00000 |  3716.40000 |  8378.2217 |  31595479.1300 |  3771.14383
2017-09-17 00:00:00 |  3716.40000 |  3821.80000 |  3525.50000 |  3719.00000 |  4515.4799 |  16612450.1300 |  3678.99989
2017-09-18 00:00:00 |  3718.80000 |  4135.00000 |  3710.00000 |  4091.50000 |  7398.9280 |  29481593.3400 |  3984.57632
2017-09-19 00:00:00 |  4093.70000 |  4113.00000 |  3863.00000 |  3911.00000 |  7331.0304 |  29086601.8000 |  3967.60076
2017-09-20 00:00:00 |  3912.30000 |  4059.00000 |  3821.40000 |  3863.10000 |  4828.3972 |  19032077.1200 |  3941.69662
2017-09-21 00:00:00 |  3863.10000 |  3916.90000 |  3578.00000 |  3623.90000 |  7093.6783 |  26539200.7600 |  3741.24674
2017-09-22 00:00:00 |  3623.90000 |  3763.50000 |  3525.10000 |  3606.80000 |  5016.9001 |  18183003.0200 |  3624.35020
2017-09-23 00:00:00 |  3599.70000 |  3830.30000 |  3570.10000 |  3789.00000 |  4144.0485 |  15520697.6100 |  3745.29829
2017-09-24 00:00:00 |  3789.50000 |  3792.90000 |  3635.10000 |  3672.70000 |  2723.6121 |  10089298.6500 |  3704.38158
2017-09-25 00:00:00 |  3670.00000 |  3976.90000 |  3670.00000 |  3924.00000 |  5156.3887 |  19883180.4200 |  3856.02824
2017-09-26 00:00:00 |  3922.70000 |  3970.00000 |  3850.00000 |  3885.90000 |  4312.7797 |  16894277.8700 |  3917.25966
2017-09-27 00:00:00 |  3886.30000 |  4240.00000 |  3870.10000 |  4213.80000 |  6850.5479 |  27912258.9500 |  4074.45644
2017-09-28 00:00:00 |  4213.90000 |  4285.00000 |  4130.00000 |  4190.00000 |  5769.8202 |  24207859.6500 |  4195.60032
2017-09-29 00:00:00 |  4195.40000 |  4224.80000 |  4025.00000 |  4157.10000 |  4264.4125 |  17623293.0700 |  4132.64263
2017-09-30 00:00:00 |  4162.60000 |  4368.00000 |  4151.20000 |  4344.00000 |  3565.2584 |  15295381.6700 |  4290.11868
2017-10-01 00:00:00 |  4343.90000 |  4391.00000 |  4250.00000 |  4383.70000 |  2721.3849 |  11740889.0600 |  4314.30675
2017-10-02 00:00:00 |  4387.90000 |  4467.50000 |  4365.20000 |  4401.70000 |  3475.8714 |  15327623.2300 |  4409.72108
2017-10-03 00:00:00 |  4401.60000 |  4430.30000 |  4240.00000 |  4309.00000 |  5346.3705 |  23052269.4900 |  4311.76059
2017-10-04 00:00:00 |  4312.90000 |  4352.90000 |  4189.10000 |  4223.60000 |  3742.4607 |  15908604.3200 |  4250.84066
2017-10-05 00:00:00 |  4222.30000 |  4372.00000 |  4154.90000 |  4324.20000 |  3422.4087 |  14623846.4300 |  4272.96899
2017-10-06 00:00:00 |  4319.60000 |  4422.10000 |  4300.10000 |  4363.10000 |  3102.3228 |  13568945.6800 |  4373.80199
2017-10-07 00:00:00 |  4363.10000 |  4440.00000 |  4318.50000 |  4432.00000 |  2320.4629 |  10124716.8700 |  4363.23154
2017-10-08 00:00:00 |  4423.20000 |  4615.10000 |  4407.10000 |  4592.00000 |  4105.5176 |  18512590.9900 |  4509.19781
2017-10-09 00:00:00 |  4594.40000 |  4875.00000 |  4555.00000 |  4772.10000 |  5241.1818 |  24631888.1800 |  4699.68205
2017-10-10 00:00:00 |  4774.90000 |  4919.00000 |  4712.40000 |  4748.50000 |  5679.1785 |  27363918.7900 |  4818.28822
2017-10-11 00:00:00 |  4745.40000 |  4878.00000 |  4710.20000 |  4822.60000 |  3619.2751 |  17380641.4300 |  4802.24383
2017-10-12 00:00:00 |  4824.20000 |  5430.00000 |  4812.20000 |  5429.70000 |  7950.6709 |  41036762.6200 |  5161.42137
2017-10-13 00:00:00 |  5429.80000 |  5854.40000 |  5380.10000 |  5640.00000 |  9222.1419 |  51787058.1000 |  5615.51306
2017-10-14 00:00:00 |  5626.70000 |  5800.00000 |  5556.10000 |  5800.00000 |  3019.9477 |  17192045.3200 |  5692.82879
2017-10-15 00:00:00 |  5800.00000 |  5840.40000 |  5462.10000 |  5680.00000 |  4536.3866 |  25452654.4200 |  5610.77722
2017-10-16 00:00:00 |  5673.20000 |  5776.60000 |  5550.00000 |  5738.80000 |  3134.6216 |  17786378.7400 |  5674.17089
2017-10-17 00:00:00 |  5738.70000 |  5759.90000 |  5535.10000 |  5606.50000 |  3462.5524 |  19476585.3300 |  5624.92147
2017-10-18 00:00:00 |  5606.50000 |  5630.00000 |  5132.30000 |  5579.40000 |  6192.7907 |  33406704.9100 |  5394.45082
2017-10-19 00:00:00 |  5590.00000 |  5731.30000 |  5534.00000 |  5695.30000 |  3450.4590 |  19482980.3500 |  5646.48941
2017-10-20 00:00:00 |  5703.10000 |  6050.00000 |  5620.00000 |  5999.00000 |  4449.0297 |  26171861.0200 |  5882.59977
2017-10-21 00:00:00 |  5990.20000 |  6180.00000 |  5920.90000 |  6043.00000 |  4431.1212 |  26905771.7700 |  6072.00087
2017-10-22 00:00:00 |  6039.80000 |  6090.80000 |  5750.10000 |  5997.60000 |  3153.6734 |  18635503.2300 |  5909.14181
2017-10-23 00:00:00 |  5987.50000 |  6054.00000 |  5700.10000 |  5902.80000 |  4732.9607 |  27720669.5800 |  5856.94057
2017-10-24 00:00:00 |  5902.60000 |  5910.00000 |  5511.00000 |  5545.50000 |  5791.6323 |  32846271.4500 |  5671.33233
2017-10-25 00:00:00 |  5545.50000 |  5777.70000 |  5400.00000 |  5762.80000 |  4900.5906 |  27295409.8800 |  5569.82051
2017-10-26 00:00:00 |  5761.00000 |  5994.90000 |  5707.60000 |  5890.60000 |  3863.2621 |  22652822.5200 |  5863.65141
2017-10-27 00:00:00 |  5891.20000 |  5994.00000 |  5710.00000 |  5793.80000 |  3109.0880 |  18110154.4200 |  5824.90893
2017-10-28 00:00:00 |  5794.00000 |  5887.60000 |  5687.00000 |  5750.00000 |  2051.0648 |  11797461.8100 |  5751.87172
2017-10-29 00:00:00 |  5750.00000 |  6209.90000 |  5684.70000 |  6130.00000 |  4183.9796 |  25030656.9200 |  5982.49973
2017-10-30 00:00:00 |  6135.80000 |  6232.40000 |  6032.80000 |  6124.50000 |  2817.1353 |  17233227.5600 |  6117.28784
2017-10-31 00:00:00 |  6124.50000 |  6444.60000 |  6080.00000 |  6430.50000 |  3950.1459 |  24883341.3700 |  6299.34743
2017-11-01 00:00:00 |  6442.30000 |  6749.00000 |  6362.00000 |  6741.90000 |  5055.9785 |  33096681.8400 |  6546.04881
2017-11-02 00:00:00 |  6741.80000 |  7289.00000 |  6710.80000 |  7007.30000 |  7346.3738 |  51181775.1600 |  6966.94402
2017-11-03 00:00:00 |  7020.30000 |  7449.00000 |  6894.10000 |  7160.00000 |  4840.0422 |  35071049.3500 |  7246.02145
2017-11-04 00:00:00 |  7160.00000 |  7480.00000 |  6934.10000 |  7369.90000 |  2705.0344 |  19589501.5500 |  7241.86790
2017-11-05 00:00:00 |  7366.50000 |  7575.00000 |  7297.00000 |  7380.00000 |  2604.5878 |  19406521.0400 |  7450.89922
2017-11-06 00:00:00 |  7374.70000 |  7449.00000 |  6920.00000 |  6969.00000 |  4961.1928 |  35789508.1600 |  7213.89189
2017-11-07 00:00:00 |  6970.30000 |  7273.10000 |  6942.00000 |  7128.10000 |  2974.5372 |  21166208.3900 |  7115.79883
2017-11-08 00:00:00 |  7128.10000 |  7788.00000 |  7097.00000 |  7463.50000 |  6190.6099 |  45889566.8500 |  7412.76992
2017-11-09 00:00:00 |  7460.00000 |  7470.00000 |  7104.00000 |  7152.40000 |  5067.2378 |  36796397.7400 |  7261.62843
2017-11-10 00:00:00 |  7155.00000 |  7400.00000 |  6415.00000 |  6583.00000 |  8899.1417 |  60722778.2700 |  6823.44215
2017-11-11 00:00:00 |  6567.10000 |  6800.00000 |  6200.00000 |  6330.00000 |  6931.8999 |  44788043.9700 |  6461.14987
2017-11-12 00:00:00 |  6330.00000 |  6500.00000 |  5464.00000 |  5880.00000 | 14495.1191 |  86294051.5000 |  5953.31786
2017-11-13 00:00:00 |  5840.00000 |  6870.00000 |  5800.00000 |  6528.00000 |  7537.0317 |  48224130.3500 |  6398.29206
2017-11-14 00:00:00 |  6534.00000 |  6779.20000 |  6528.00000 |  6660.60000 |  4351.5819 |  28941854.5200 |  6650.88125
2017-11-15 00:00:00 |  6660.60000 |  7300.00000 |  6660.60000 |  7260.00000 |  7650.8574 |  54177459.4600 |  7081.22719
2017-11-16 00:00:00 |  7260.00000 |  7790.00000 |  7085.20000 |  7750.70000 |  8575.1602 |  63750572.5000 |  7434.33022
2017-11-17 00:00:00 |  7755.70000 |  7950.00000 |  7520.20000 |  7695.70000 |  5630.4506 |  43886718.2300 |  7794.53041
2017-11-18 00:00:00 |  7691.90000 |  7849.90000 |  7426.90000 |  7786.00000 |  2972.0408 |  22764822.6100 |  7659.66030
2017-11-19 00:00:00 |  7790.50000 |  8000.00000 |  7670.00000 |  8000.00000 |  2708.7723 |  21259151.7800 |  7848.26081
2017-11-20 00:00:00 |  8000.00000 |  8274.40000 |  7909.60000 |  8234.10000 |  2650.7077 |  21514255.2800 |  8116.41926
2017-11-21 00:00:00 |  8220.80000 |  8350.00000 |  7785.40000 |  8113.10000 |  4807.6075 |  39023343.1200 |  8116.99853
2017-11-22 00:00:00 |  8100.80000 |  8300.00000 |  8025.40000 |  8250.60000 |  2821.8152 |  23147966.1900 |  8203.21835
2017-11-23 00:00:00 |  8251.50000 |  8290.00000 |  8030.00000 |  8030.00000 |  3096.8166 |  25260419.3500 |  8156.89871
2017-11-24 00:00:00 |  8028.70000 |  8277.70000 |  7850.00000 |  8173.10000 |  4049.8187 |  32638093.8500 |  8059.14935
2017-11-25 00:00:00 |  8174.10000 |  8697.10000 |  8100.00000 |  8690.00000 |  2680.8538 |  22646622.9300 |  8447.54121
2017-11-26 00:00:00 |  8691.80000 |  9388.00000 |  8691.80000 |  9174.30000 |  3192.0326 |  28801840.7300 |  9023.04092
2017-11-27 00:00:00 |  9174.30000 |  9654.70000 |  9155.60000 |  9580.00000 |  3131.8046 |  29734005.0500 |  9494.20822
2017-11-28 00:00:00 |  9597.70000 |  9885.20000 |  9411.00000 |  9800.00000 |  2475.9048 |  24083673.8300 |  9727.22122
2017-11-29 00:00:00 |  9820.00000 | 11379.80000 |  9000.20000 |  9795.80000 |  9958.7612 | 102328971.3400 | 10275.27114
2017-11-30 00:00:00 |  9773.10000 | 10680.10000 |  9220.80000 | 10088.50000 |  6997.1116 |  69230759.0600 |  9894.19111
2017-12-01 00:00:00 | 10087.80000 | 10961.20000 |  9450.00000 | 10896.10000 |  4676.8138 |  48154259.5400 | 10296.38170
2017-12-02 00:00:00 | 10887.10000 | 11198.60000 | 10673.00000 | 10901.00000 |  2623.4029 |  28665269.0600 | 10926.75069
2017-12-03 00:00:00 | 10901.00000 | 11777.00000 | 10701.60000 | 11235.10000 |  4153.4887 |  46829337.5500 | 11274.69954
2017-12-04 00:00:00 | 11242.00000 | 11663.90000 | 11006.30000 | 11638.00000 |  3476.4723 |  39588226.5200 | 11387.47070
2017-12-05 00:00:00 | 11638.00000 | 11850.00000 | 11502.20000 | 11736.20000 |  3195.8560 |  37365657.1100 | 11691.90890
2017-12-06 00:00:00 | 11723.40000 | 13850.00000 | 11723.40000 | 13737.70000 |  5197.7545 |  66004059.0200 | 12698.57184
2017-12-07 00:00:00 | 13733.40000 | 15958.00000 | 13699.00000 | 15899.00000 |  7755.7499 | 115523211.9000 | 14895.16992
2017-12-08 00:00:00 | 15899.00000 | 16986.00000 | 14201.60000 | 15921.90000 |  4718.3876 |  73053187.8000 | 15482.65927
2017-12-09 00:00:00 | 15921.90000 | 16100.00000 | 13200.00000 | 14682.90000 |  3770.6124 |  55390110.6300 | 14689.95063
2017-12-10 00:00:00 | 14682.90000 | 15700.00000 | 13000.00000 | 14850.30000 |  4467.8521 |  64692624.5700 | 14479.58064
2017-12-11 00:00:00 | 14850.00000 | 17423.00000 | 14850.00000 | 16578.00000 |  4505.5281 |  74307059.0900 | 16492.41948
2017-12-12 00:00:00 | 16568.10000 | 17390.10000 | 16300.00000 | 16889.30000 |  3333.1676 |  56071409.7500 | 16822.25952
2017-12-13 00:00:00 | 16894.30000 | 17199.90000 | 15717.00000 | 16150.10000 |  3288.3509 |  54417834.0200 | 16548.67017
2017-12-14 00:00:00 | 16135.30000 | 16698.50000 | 15825.70000 | 16376.10000 |  2915.6914 |  47483492.4200 | 16285.50024
2017-12-15 00:00:00 | 16376.60000 | 17950.00000 | 16323.30000 | 17500.00000 |  3611.7817 |  62658454.9100 | 17348.35036
2017-12-16 00:00:00 | 17500.00000 | 19500.00000 | 17343.00000 | 19356.90000 |  2758.7417 |  50777234.9000 | 18405.94025
2017-12-17 00:00:00 | 19356.90000 | 19660.00000 | 18567.10000 | 18920.60000 |  3274.9690 |  62668069.9700 | 19135.46982
2017-12-18 00:00:00 | 18920.80000 | 19289.00000 | 18298.50000 | 18833.10000 |  3388.9070 |  63317251.1500 | 18683.67945
2017-12-19 00:00:00 | 18832.80000 | 18946.80000 | 16723.50000 | 17600.50000 |  4451.9046 |  80548883.0400 | 18093.12867
2017-12-20 00:00:00 | 17593.50000 | 17724.50000 | 15501.20000 | 16220.70000 |  6042.2556 |  99791126.9600 | 16515.54206
2017-12-21 00:00:00 | 16217.70000 | 16950.00000 | 14315.00000 | 15180.00000 |  4131.3759 |  64895606.3000 | 15707.98891
2017-12-22 00:00:00 | 15184.30000 | 15442.30000 | 11205.00000 | 13874.10000 | 11076.1103 | 147410514.5300 | 13308.87024
2017-12-23 00:00:00 | 13899.80000 | 15600.00000 | 13499.90000 | 14560.90000 |  3831.4775 |  56472260.0700 | 14739.02936
2017-12-24 00:00:00 | 14569.40000 | 14841.80000 | 12500.00000 | 13760.00000 |  3621.1020 |  48903274.5500 | 13505.08054
2017-12-25 00:00:00 | 13760.00000 | 14512.00000 | 13030.00000 | 13865.00000 |  2454.5016 |  34059670.8200 | 13876.41028
2017-12-26 00:00:00 | 13870.00000 | 16249.00000 | 13763.00000 | 15814.50000 |  3622.5326 |  55898541.4800 | 15430.79060
2017-12-27 00:00:00 | 15813.30000 | 16555.20000 | 14624.00000 | 15445.90000 |  3771.6586 |  58956227.3000 | 15631.37966
2017-12-28 00:00:00 | 15444.30000 | 15550.00000 | 13732.50000 | 14548.80000 |  5020.6265 |  72251227.3100 | 14390.87878
2017-12-29 00:00:00 | 14566.10000 | 15198.50000 | 14250.00000 | 14400.80000 |  3219.8919 |  47183299.5500 | 14653.69042
2017-12-30 00:00:00 | 14400.80000 | 14438.80000 | 12132.40000 | 12600.00000 |  4404.2830 |  58197495.7300 | 13213.84101
2017-12-31 00:00:00 | 12600.00000 | 14299.00000 | 12500.00000 | 13990.00000 |  2210.3849 |  29672163.9400 | 13423.98080