# 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#rg60zczsg2018-01-01zeg2018-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:47:46 by jstolfi
# BSTP USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2017-12-31 00:00:00 | 12640.00000 | 14296.06000 | 12491.21000 | 13880.00000 | 11583.4173 | 154552644.4700 | 13342.57764
2018-01-01 00:00:00 | 13880.00000 | 13941.75000 | 12801.38000 | 13443.41000 |  7688.0302 | 102815718.4500 | 13373.48010
2018-01-02 00:00:00 | 13394.20000 | 15257.53000 | 12910.58000 | 14678.94000 | 16299.6712 | 229138844.0800 | 14057.88138
2018-01-03 00:00:00 | 14670.96000 | 15500.00000 | 14546.28000 | 15155.62000 | 12275.0005 | 183639413.7400 | 14960.44042
2018-01-04 00:00:00 | 15155.62000 | 15430.27000 | 14192.37000 | 15143.67000 | 15004.0174 | 222160244.4900 | 14806.71735
2018-01-05 00:00:00 | 15143.67000 | 17200.00000 | 14810.00000 | 16928.00000 | 16248.9139 | 259695892.8500 | 15982.35394
2018-01-06 00:00:00 | 16927.99000 | 17234.99000 | 16220.00000 | 17149.67000 |  9501.0196 | 158389594.5100 | 16670.79975
2018-01-07 00:00:00 | 17142.43000 | 17149.97000 | 15707.16000 | 16124.02000 |  8632.8129 | 141555094.1600 | 16397.33150
2018-01-08 00:00:00 | 16173.98000 | 16300.00000 | 13900.00000 | 14999.99000 | 16676.3508 | 251877784.1400 | 15103.89093
2018-01-09 00:00:00 | 14999.99000 | 15367.18000 | 14123.97000 | 14403.51000 | 13913.5204 | 204579121.5800 | 14703.62036
2018-01-10 00:00:00 | 14403.51000 | 14900.00000 | 13412.00000 | 14890.02000 | 18479.0123 | 261210687.0300 | 14135.53296
2018-01-11 00:00:00 | 14899.99000 | 14973.07000 | 12800.00000 | 13243.83000 | 19630.0797 | 266846190.8100 | 13593.73956
2018-01-12 00:00:00 | 13249.99000 | 14152.19000 | 12807.27000 | 13781.41000 | 13433.0820 | 183399343.5200 | 13652.81200
2018-01-13 00:00:00 | 13829.28000 | 14619.10000 | 13789.42000 | 14197.78000 |  7488.9893 | 106595650.0900 | 14233.64964
2018-01-14 00:00:00 | 14197.78000 | 14365.81000 | 13072.22000 | 13647.99000 |  7588.6370 | 102783826.6600 | 13544.43835
2018-01-15 00:00:00 | 13647.99000 | 14394.36000 | 13429.25000 | 13607.04000 |  9444.6351 | 131049852.3600 | 13875.58665
2018-01-16 00:00:00 | 13581.66000 | 13607.04000 | 10162.00000 | 11386.34000 | 38789.8810 | 457725763.3700 | 11800.13323
2018-01-17 00:00:00 | 11393.97000 | 11794.07000 |  9222.00000 | 11191.35000 | 41356.1904 | 433168120.0500 | 10474.08176
2018-01-18 00:00:00 | 11199.00000 | 12146.00000 | 10693.00000 | 11247.57000 | 22195.2592 | 256082649.9800 | 11537.71840
2018-01-19 00:00:00 | 11290.90000 | 12050.39000 | 11025.18000 | 11552.00000 | 13203.2582 | 151834406.4200 | 11499.76798
2018-01-20 00:00:00 | 11560.82000 | 13052.12000 | 11515.94000 | 12775.99000 | 10324.0589 | 128912075.5300 | 12486.56912
2018-01-21 00:00:00 | 12782.99000 | 12791.88000 | 11100.00000 | 11558.87000 | 11596.4388 | 137150604.6400 | 11826.95884
2018-01-22 00:00:00 | 11558.87000 | 11910.78000 | 10028.41000 | 10808.99000 | 17067.7316 | 186028930.5500 | 10899.45253
2018-01-23 00:00:00 | 10810.00000 | 11409.87000 |  9927.54000 | 10851.82000 | 17250.1771 | 184369293.7300 | 10687.96528
2018-01-24 00:00:00 | 10848.99000 | 11500.00000 | 10488.13000 | 11400.96000 | 11646.7889 | 128825119.6800 | 11060.99889
2018-01-25 00:00:00 | 11400.98000 | 11741.82000 | 10868.57000 | 11155.54000 | 10212.9223 | 115421975.0300 | 11301.56206
2018-01-26 00:00:00 | 11140.01000 | 11635.00000 | 10263.32000 | 11092.95000 | 15074.6685 | 164020352.5200 | 10880.52797
2018-01-27 00:00:00 | 11093.74000 | 11630.47000 | 10815.84000 | 11446.54000 | 10309.8092 | 116376809.5200 | 11287.96927
2018-01-28 00:00:00 | 11446.54000 | 11989.15000 | 11360.52000 | 11685.58000 |  9956.0934 | 116531522.5300 | 11704.54290
2018-01-29 00:00:00 | 11685.58000 | 11820.01000 | 10991.00000 | 11162.62000 |  9996.3604 | 112806531.7600 | 11284.76036
2018-01-30 00:00:00 | 11162.62000 | 11222.36000 |  9731.20000 |  9971.00000 | 21082.1906 | 219169216.3600 | 10395.94130
2018-01-31 00:00:00 |  9971.00000 | 10324.00000 |  9514.96000 | 10149.00000 | 12743.5075 | 126723437.3400 |  9944.15683
2018-02-01 00:00:00 | 10148.99000 | 10187.56000 |  8455.00000 |  8998.99000 | 26356.5894 | 243067799.6000 |  9222.27820
2018-02-02 00:00:00 |  9010.87000 |  9096.79000 |  7625.25000 |  8838.83000 | 44406.0192 | 373423805.0800 |  8409.30602
2018-02-03 00:00:00 |  8838.29000 |  9491.20000 |  8170.71000 |  9225.86000 | 16208.3712 | 144713399.4700 |  8928.31225
2018-02-04 00:00:00 |  9225.31000 |  9350.09000 |  7825.00000 |  8191.00000 | 19110.6717 | 162005632.5600 |  8477.23383
2018-02-05 00:00:00 |  8190.78000 |  8335.56000 |  6600.00000 |  6874.27000 | 46544.4305 | 342210634.6500 |  7352.34336
2018-02-06 00:00:00 |  6878.65000 |  8150.00000 |  5920.72000 |  7737.37000 | 70961.3698 | 487504446.0400 |  6869.99768
2018-02-07 00:00:00 |  7737.26000 |  8649.00000 |  7213.80000 |  7588.01000 | 32640.8911 | 260674865.8400 |  7986.14429
2018-02-08 00:00:00 |  7588.01000 |  8644.36000 |  7565.50000 |  8259.76000 | 22746.3903 | 187157997.6600 |  8228.03071
2018-02-09 00:00:00 |  8259.42000 |  8779.62000 |  7753.32000 |  8693.98000 | 18418.1190 | 152040059.8600 |  8254.91786
2018-02-10 00:00:00 |  8693.98000 |  9090.80000 |  8170.86000 |  8560.00000 | 14670.5605 | 127082570.6900 |  8662.42093
2018-02-11 00:00:00 |  8560.00000 |  8560.00000 |  7820.00000 |  8067.00000 | 12711.7874 | 103542540.6100 |  8145.39589
2018-02-12 00:00:00 |  8077.25000 |  8995.00000 |  8067.00000 |  8899.00000 | 15071.0422 | 130557481.6100 |  8662.80381
2018-02-13 00:00:00 |  8891.20000 |  8951.89000 |  8360.13000 |  8522.99000 | 11374.5220 |  97689771.6400 |  8588.47268
2018-02-14 00:00:00 |  8504.57000 |  9515.00000 |  8504.57000 |  9490.98000 | 17468.7396 | 158839393.2500 |  9092.77926
2018-02-15 00:00:00 |  9490.98000 | 10234.00000 |  9350.00000 | 10018.00000 | 21036.3394 | 206814744.8500 |  9831.30864
2018-02-16 00:00:00 | 10011.30000 | 10300.00000 |  9707.51000 | 10196.00000 | 11857.6391 | 118860367.7400 | 10023.94888
2018-02-17 00:00:00 | 10203.14000 | 11135.83000 | 10053.50000 | 11101.00000 | 14511.1699 | 155314935.1800 | 10703.12983
2018-02-18 00:00:00 | 11101.00000 | 11300.00000 | 10153.15000 | 10421.06000 | 17623.0815 | 188724919.3400 | 10708.96251
2018-02-19 00:00:00 | 10433.68000 | 11262.48000 | 10307.51000 | 11173.00000 | 11698.2606 | 127802568.0700 | 10924.92061
2018-02-20 00:00:00 | 11159.12000 | 11780.00000 | 11080.37000 | 11233.41000 | 15880.9117 | 182156478.0200 | 11470.15241
2018-02-21 00:00:00 | 11233.42000 | 11275.74000 | 10256.00000 | 10449.40000 | 19959.6784 | 215353691.9400 | 10789.43698
2018-02-22 00:00:00 | 10446.79000 | 10935.00000 |  9731.20000 |  9843.34000 | 20204.6917 | 206051152.3600 | 10198.18343
2018-02-23 00:00:00 |  9843.33000 | 10405.30000 |  9600.00000 | 10166.10000 | 16044.0409 | 160782973.0500 | 10021.35147
2018-02-24 00:00:00 | 10135.20000 | 10540.63000 |  9373.48000 |  9689.99000 | 13972.7104 | 137805304.5200 |  9862.46053
2018-02-25 00:00:00 |  9688.26000 |  9883.41000 |  9260.00000 |  9590.04000 | 11037.1767 | 105367249.2500 |  9546.57624
2018-02-26 00:00:00 |  9595.99000 | 10461.97000 |  9376.34000 | 10324.70000 | 16156.8071 | 162306362.3900 | 10045.69537
2018-02-27 00:00:00 | 10329.99000 | 10850.00000 | 10150.00000 | 10566.30000 | 10408.4808 | 110086762.8000 | 10576.64080
2018-02-28 00:00:00 | 10572.49000 | 11064.75000 | 10255.07000 | 10314.90000 | 10490.7510 | 111457734.8300 | 10624.38096
2018-03-01 00:00:00 | 10314.99000 | 11090.00000 | 10223.41000 | 10903.13000 |  9481.6686 | 101712406.7300 | 10727.26873
2018-03-02 00:00:00 | 10917.37000 | 11175.00000 | 10774.01000 | 11029.99000 |  8329.0980 |  91455982.5000 | 10980.29850
2018-03-03 00:00:00 | 11032.81000 | 11503.24000 | 11022.85000 | 11445.00000 |  7786.2704 |  88241259.7800 | 11332.93028
2018-03-04 00:00:00 | 11445.00000 | 11511.00000 | 11054.91000 | 11463.27000 |  6831.6283 |  77060624.2800 | 11279.97900
2018-03-05 00:00:00 | 11479.68000 | 11688.00000 | 11383.66000 | 11419.24000 |  9933.6779 | 114638102.2400 | 11540.34821
2018-03-06 00:00:00 | 11417.39000 | 11420.01000 | 10560.19000 | 10723.76000 | 14734.4177 | 161507885.7300 | 10961.26693
2018-03-07 00:00:00 | 10723.01000 | 10911.78000 |  9450.00000 |  9913.03000 | 26116.5093 | 264099759.7800 | 10112.36825
2018-03-08 00:00:00 |  9904.52000 | 10150.00000 |  9078.95000 |  9285.32000 | 22522.4311 | 217370120.9200 |  9651.27255
2018-03-09 00:00:00 |  9293.06000 |  9420.39000 |  8366.00000 |  9230.00000 | 29014.1692 | 257069817.5800 |  8860.14745
2018-03-10 00:00:00 |  9228.83000 |  9514.96000 |  8697.00000 |  8791.47000 | 12886.5907 | 118146982.4500 |  9168.21099
2018-03-11 00:00:00 |  8795.04000 |  9768.37000 |  8450.00000 |  9535.04000 | 16407.5410 | 149758874.7700 |  9127.44176
2018-03-12 00:00:00 |  9535.04000 |  9892.00000 |  8742.07000 |  9120.75000 | 18751.0196 | 175103380.0700 |  9338.33914
2018-03-13 00:00:00 |  9115.24000 |  9482.79000 |  8830.00000 |  9142.32000 | 16001.4798 | 146461539.2500 |  9152.99966
2018-03-14 00:00:00 |  9152.07000 |  9356.14000 |  7948.00000 |  8196.69000 | 21191.0193 | 182210730.8500 |  8598.48827
2018-03-15 00:00:00 |  8195.99000 |  8425.00000 |  7682.00000 |  8265.05000 | 18387.6115 | 148610946.8500 |  8082.12348
2018-03-16 00:00:00 |  8265.05000 |  8613.06000 |  7914.08000 |  8258.54000 | 16498.6209 | 137219222.8200 |  8317.01171
2018-03-17 00:00:00 |  8258.54000 |  8356.40000 |  7730.23000 |  7860.83000 | 12048.6675 |  97294029.1800 |  8075.08625
2018-03-18 00:00:00 |  7860.83000 |  8324.92000 |  7325.37000 |  8188.24000 | 19547.3594 | 150315447.6400 |  7689.80837
2018-03-19 00:00:00 |  8205.55000 |  8718.74000 |  8114.17000 |  8596.93000 | 19396.0906 | 162448296.1900 |  8375.31129
2018-03-20 00:00:00 |  8596.79000 |  9051.00000 |  8313.01000 |  8904.02000 | 13454.8211 | 116496170.9500 |  8658.32178
2018-03-21 00:00:00 |  8904.02000 |  9188.10000 |  8754.83000 |  8893.79000 | 12101.0013 | 108594771.1000 |  8974.03182
2018-03-22 00:00:00 |  8892.18000 |  9099.59000 |  8503.52000 |  8704.67000 | 12587.6331 | 109923828.1300 |  8732.68447
2018-03-23 00:00:00 |  8708.52000 |  8920.79000 |  8265.00000 |  8920.79000 | 13749.7835 | 117134344.4500 |  8518.99558
2018-03-24 00:00:00 |  8917.99000 |  9020.00000 |  8505.00000 |  8547.00000 |  9731.9791 |  85811618.3200 |  8817.48898
2018-03-25 00:00:00 |  8541.96000 |  8680.00000 |  8368.63000 |  8453.90000 |  9155.9106 |  78013217.6900 |  8520.53069
2018-03-26 00:00:00 |  8451.12000 |  8500.00000 |  7831.15000 |  8149.66000 | 17693.4199 | 145246518.5400 |  8209.06978
2018-03-27 00:00:00 |  8152.26000 |  8211.62000 |  7742.11000 |  7791.70000 | 12385.2515 |  98488415.1900 |  7952.07230
2018-03-28 00:00:00 |  7791.69000 |  8104.98000 |  7723.03000 |  7932.41000 |  8437.6443 |  66890222.8600 |  7927.59456
2018-03-29 00:00:00 |  7932.41000 |  7968.00000 |  6914.53000 |  7088.38000 | 22138.1112 | 163975079.7700 |  7406.91371
2018-03-30 00:00:00 |  7086.14000 |  7302.35000 |  6550.00000 |  6850.00000 | 29101.4499 | 199556780.6700 |  6857.27966
2018-03-31 00:00:00 |  6839.63000 |  7231.73000 |  6794.26000 |  6928.62000 | 11579.5997 |  81326187.4700 |  7023.22958
2018-04-01 00:00:00 |  6926.50000 |  7045.71000 |  6427.16000 |  6813.52000 | 18046.9398 | 121116431.4000 |  6711.18942
2018-04-02 00:00:00 |  6816.31000 |  7106.50000 |  6759.96000 |  7052.76000 | 13624.1593 |  95159965.0200 |  6984.64860
2018-04-03 00:00:00 |  7052.75000 |  7506.84000 |  7001.28000 |  7416.27000 | 16089.5389 | 118019785.6300 |  7335.18757
2018-04-04 00:00:00 |  7415.53000 |  7430.00000 |  6710.38000 |  6799.95000 | 15779.1999 | 110954121.8400 |  7031.66971
2018-04-05 00:00:00 |  6799.37000 |  6928.70000 |  6578.95000 |  6771.69000 | 11894.5391 |  80262665.4100 |  6747.85839
2018-04-06 00:00:00 |  6771.30000 |  6850.00000 |  6510.00000 |  6618.33000 |  8478.4185 |  56294477.9000 |  6639.73806
2018-04-07 00:00:00 |  6627.70000 |  7069.13000 |  6600.99000 |  6904.90000 |  7683.0390 |  52984840.5000 |  6896.33888
2018-04-08 00:00:00 |  6904.21000 |  7104.52000 |  6894.80000 |  7027.26000 |  4352.6970 |  30482451.7200 |  7003.11816
2018-04-09 00:00:00 |  7027.26000 |  7175.83000 |  6611.49000 |  6780.10000 | 10103.9207 |  69104966.9700 |  6839.42098
2018-04-10 00:00:00 |  6782.39000 |  6900.00000 |  6653.21000 |  6835.67000 |  6480.1926 |  43978750.4500 |  6786.64249
2018-04-11 00:00:00 |  6824.75000 |  6984.92000 |  6809.26000 |  6940.94000 |  5825.4096 |  40165964.2600 |  6894.95967
2018-04-12 00:00:00 |  6940.94000 |  8069.34000 |  6758.45000 |  7923.78000 | 19033.3784 | 143664243.1000 |  7548.01592
2018-04-13 00:00:00 |  7923.78000 |  8239.33000 |  7753.32000 |  7896.92000 | 19605.9387 | 157461506.3200 |  8031.31687
2018-04-14 00:00:00 |  7885.90000 |  8232.14000 |  7835.00000 |  8000.41000 |  8935.5328 |  71681139.8600 |  8022.03311
2018-04-15 00:00:00 |  8003.39000 |  8417.00000 |  8001.23000 |  8354.22000 |  7542.8406 |  62269321.0500 |  8255.42053
2018-04-16 00:00:00 |  8353.43000 |  8424.99000 |  7905.00000 |  8048.15000 | 10866.6019 |  87993966.2100 |  8097.65253
2018-04-17 00:00:00 |  8054.68000 |  8160.85000 |  7806.81000 |  7890.87000 |  9277.1495 |  74462014.2700 |  8026.38940
2018-04-18 00:00:00 |  7890.87000 |  8235.00000 |  7870.35000 |  8172.84000 |  9227.2007 |  74525247.4200 |  8076.69083
2018-04-19 00:00:00 |  8172.83000 |  8297.99000 |  8074.44000 |  8271.31000 |  9436.8466 |  77478927.0900 |  8210.25608
2018-04-20 00:00:00 |  8273.00000 |  8934.00000 |  8216.90000 |  8861.00000 | 16059.6225 | 136267900.2400 |  8485.12474
2018-04-21 00:00:00 |  8865.78000 |  9023.40000 |  8608.00000 |  8920.71000 | 15336.3104 | 134950187.0500 |  8799.39070
2018-04-22 00:00:00 |  8924.93000 |  9036.52000 |  8760.00000 |  8789.96000 |  9346.4508 |  83089020.8100 |  8889.90084
2018-04-23 00:00:00 |  8781.70000 |  9006.39000 |  8771.22000 |  8946.95000 | 10286.1179 |  91446649.7600 |  8890.29761
2018-04-24 00:00:00 |  8942.00000 |  9737.16000 |  8930.00000 |  9648.00000 | 20460.5100 | 190711801.4500 |  9320.97006
2018-04-25 00:00:00 |  9648.36000 |  9755.53000 |  8751.00000 |  8864.99000 | 33035.9002 | 303220038.5600 |  9178.50085
2018-04-26 00:00:00 |  8855.07000 |  9326.79000 |  8647.29000 |  9274.48000 | 20042.9713 | 178009104.4700 |  8881.37300
2018-04-27 00:00:00 |  9277.32000 |  9387.82000 |  8901.09000 |  8921.43000 | 11375.5131 | 104644754.1400 |  9199.12386
2018-04-28 00:00:00 |  8916.54000 |  9442.34000 |  8854.47000 |  9345.11000 | 15558.4017 | 143728558.9500 |  9238.00284
2018-04-29 00:00:00 |  9352.97000 |  9538.75000 |  9180.00000 |  9393.99000 | 10940.7204 | 102349678.4700 |  9354.93046
2018-04-30 00:00:00 |  9396.32000 |  9443.96000 |  9111.00000 |  9242.17000 |  8085.6903 |  74978446.9000 |  9272.98028
2018-05-01 00:00:00 |  9243.51000 |  9249.99000 |  8815.91000 |  9066.90000 | 12138.2621 | 109028331.0700 |  8982.20277
2018-05-02 00:00:00 |  9066.90000 |  9259.16000 |  8975.23000 |  9222.00000 | 10575.1704 |  96344037.2400 |  9110.40046
2018-05-03 00:00:00 |  9220.00000 |  9799.99000 |  9165.19000 |  9732.43000 | 11670.8000 | 109943721.4500 |  9420.41002
2018-05-04 00:00:00 |  9737.00000 |  9784.73000 |  9527.38000 |  9696.57000 |  7326.0530 |  70716940.7000 |  9652.80226
2018-05-05 00:00:00 |  9689.00000 |  9948.98000 |  9670.68000 |  9823.28000 |  7403.1053 |  72754286.9900 |  9827.53645
2018-05-06 00:00:00 |  9827.04000 |  9918.41000 |  9375.00000 |  9623.54000 |  8155.5787 |  78150008.8500 |  9582.39892
2018-05-07 00:00:00 |  9621.99000 |  9634.50000 |  9175.00000 |  9359.52000 | 13616.3517 | 127010639.8500 |  9327.80252
2018-05-08 00:00:00 |  9356.79000 |  9450.00000 |  9015.00000 |  9167.69000 | 11418.3090 | 105415298.0300 |  9232.12871
2018-05-09 00:00:00 |  9181.52000 |  9368.79000 |  8974.62000 |  9308.49000 | 11368.8338 | 104305920.4600 |  9174.72471
2018-05-10 00:00:00 |  9308.49000 |  9393.00000 |  8987.74000 |  9020.99000 | 11764.9793 | 108645338.1300 |  9234.63912
2018-05-11 00:00:00 |  9007.19000 |  9018.38000 |  8351.00000 |  8411.42000 | 20383.9277 | 177279927.9800 |  8697.04459
2018-05-12 00:00:00 |  8408.79000 |  8652.80000 |  8208.81000 |  8481.60000 | 15464.9317 | 130051000.6600 |  8409.41318
2018-05-13 00:00:00 |  8481.72000 |  8775.90000 |  8335.56000 |  8696.58000 |  9835.2235 |  84280724.7800 |  8569.27399
2018-05-14 00:00:00 |  8696.54000 |  8900.90000 |  8286.57000 |  8674.36000 | 18861.9376 | 162135043.5500 |  8595.88483
2018-05-15 00:00:00 |  8674.53000 |  8865.00000 |  8400.00000 |  8474.99000 | 12391.8316 | 107036084.4600 |  8637.63228
2018-05-16 00:00:00 |  8481.99000 |  8505.33000 |  8100.01000 |  8346.59000 | 12705.1215 | 105058169.8600 |  8268.96225
2018-05-17 00:00:00 |  8337.77000 |  8500.00000 |  7980.00000 |  8067.03000 |  8259.1238 |  68210896.5700 |  8258.85384
2018-05-18 00:00:00 |  8058.16000 |  8275.10000 |  7929.53000 |  8248.87000 |  7181.2023 |  58093499.6400 |  8089.66204
2018-05-19 00:00:00 |  8248.99000 |  8395.00000 |  8141.08000 |  8231.20000 |  3784.0758 |  31243933.2800 |  8256.68806
2018-05-20 00:00:00 |  8225.55000 |  8590.00000 |  8170.71000 |  8518.48000 |  5314.9988 |  44509496.3200 |  8374.31922
2018-05-21 00:00:00 |  8518.64000 |  8589.10000 |  8320.00000 |  8391.76000 |  6126.9726 |  51780405.4500 |  8451.22191
2018-05-22 00:00:00 |  8403.23000 |  8417.65000 |  7951.41000 |  7984.08000 |  9101.0592 |  74532297.7900 |  8189.40915
2018-05-23 00:00:00 |  7983.98000 |  8032.01000 |  7435.49000 |  7502.89000 | 17635.9017 | 136149933.0600 |  7720.04379
2018-05-24 00:00:00 |  7509.99000 |  7733.99000 |  7267.24000 |  7586.88000 | 11648.3706 |  87486613.4400 |  7510.63099
2018-05-25 00:00:00 |  7579.30000 |  7661.07000 |  7328.13000 |  7471.18000 | 10088.8393 |  75352118.7000 |  7468.85905
2018-05-26 00:00:00 |  7459.21000 |  7622.87000 |  7276.04000 |  7335.99000 |  4043.5593 |  30225159.4300 |  7474.88962
2018-05-27 00:00:00 |  7335.99000 |  7412.57000 |  7213.09000 |  7347.39000 |  3144.4520 |  22995002.7600 |  7312.88086
2018-05-28 00:00:00 |  7348.64000 |  7445.00000 |  7084.99000 |  7112.50000 |  6583.6320 |  47652142.6600 |  7237.97180
2018-05-29 00:00:00 |  7112.20000 |  7537.00000 |  7026.90000 |  7469.45000 | 11049.9211 |  80814280.4500 |  7313.56173
2018-05-30 00:00:00 |  7469.45000 |  7559.00000 |  7273.89000 |  7375.73000 |  8940.4511 |  66460464.1500 |  7433.68131
2018-05-31 00:00:00 |  7375.64000 |  7601.23000 |  7330.22000 |  7492.28000 |  7339.0077 |  55144260.5700 |  7513.85780
2018-06-01 00:00:00 |  7492.28000 |  7620.01000 |  7348.45000 |  7511.60000 |  6762.6275 |  50587954.6600 |  7480.51772
2018-06-02 00:00:00 |  7511.72000 |  7700.00000 |  7438.92000 |  7642.00000 |  4012.1705 |  30475405.2500 |  7595.74028
2018-06-03 00:00:00 |  7642.00000 |  7790.69000 |  7581.03000 |  7703.67000 |  4729.2111 |  36376196.7600 |  7691.81070
2018-06-04 00:00:00 |  7712.97000 |  7764.44000 |  7449.68000 |  7488.26000 |  6990.5496 |  52874207.3700 |  7563.66961
2018-06-05 00:00:00 |  7494.99000 |  7685.00000 |  7360.00000 |  7617.98000 |  9968.4590 |  74707307.0800 |  7494.36869
2018-06-06 00:00:00 |  7617.98000 |  7695.46000 |  7482.61000 |  7658.57000 |  7058.0592 |  53677946.0800 |  7605.19922
2018-06-07 00:00:00 |  7658.99000 |  7750.00000 |  7618.99000 |  7689.28000 |  7545.0079 |  58063422.6000 |  7695.60793
2018-06-08 00:00:00 |  7676.41000 |  7697.00000 |  7542.00000 |  7618.11000 |  4676.5567 |  35622819.6300 |  7617.31799
2018-06-09 00:00:00 |  7618.11000 |  7686.45000 |  7468.31000 |  7492.70000 |  2713.7795 |  20619323.1200 |  7598.00981
2018-06-10 00:00:00 |  7498.00000 |  7498.00000 |  6627.70000 |  6781.17000 | 14392.6984 | 100255171.1700 |  6965.69667
2018-06-11 00:00:00 |  6781.17000 |  6919.97000 |  6634.86000 |  6880.61000 | 11409.5207 |  77070641.4600 |  6754.94120
2018-06-12 00:00:00 |  6880.76000 |  6880.76000 |  6461.42000 |  6557.67000 |  8827.5990 |  59092996.2400 |  6694.11874
2018-06-13 00:00:00 |  6557.66000 |  6624.45000 |  6120.00000 |  6307.40000 | 19190.5003 | 122786788.1400 |  6398.31094
2018-06-14 00:00:00 |  6308.49000 |  6708.10000 |  6270.69000 |  6646.10000 | 14185.8403 |  92121861.8700 |  6493.93058
2018-06-15 00:00:00 |  6638.80000 |  6666.66000 |  6370.00000 |  6390.60000 |  7132.2095 |  46685086.3300 |  6545.66949
2018-06-16 00:00:00 |  6390.60000 |  6557.81000 |  6333.63000 |  6487.92000 |  3553.7003 |  22957650.6700 |  6460.21016
2018-06-17 00:00:00 |  6487.92000 |  6575.35000 |  6429.23000 |  6453.41000 |  2828.7565 |  18412428.5500 |  6509.01849
2018-06-18 00:00:00 |  6451.03000 |  6793.00000 |  6381.25000 |  6707.50000 |  5940.1742 |  38916063.7900 |  6551.33379
2018-06-19 00:00:00 |  6711.30000 |  6841.81000 |  6660.21000 |  6736.52000 |  5443.6793 |  36644831.8000 |  6731.62943
2018-06-20 00:00:00 |  6728.44000 |  6809.26000 |  6558.95000 |  6756.58000 |  5193.7689 |  34692917.9000 |  6679.71917
2018-06-21 00:00:00 |  6756.60000 |  6792.20000 |  6677.85000 |  6718.33000 |  4837.3206 |  32564408.8300 |  6731.91042
2018-06-22 00:00:00 |  6718.33000 |  6737.97000 |  5940.00000 |  6050.45000 | 18544.1411 | 116516606.0300 |  6283.20317
2018-06-23 00:00:00 |  6055.17000 |  6261.00000 |  6048.54000 |  6177.38000 |  4585.8703 |  28145734.0600 |  6137.49022
2018-06-24 00:00:00 |  6169.91000 |  6255.05000 |  5780.00000 |  6153.40000 | 11423.5916 |  68399360.4900 |  5987.55303
2018-06-25 00:00:00 |  6153.60000 |  6365.34000 |  6075.01000 |  6253.61000 |  9689.6883 |  60122649.6600 |  6204.80738
2018-06-26 00:00:00 |  6252.28000 |  6277.00000 |  6025.68000 |  6068.00000 |  7751.6209 |  47951768.3900 |  6186.03114
2018-06-27 00:00:00 |  6073.99000 |  6181.11000 |  5985.00000 |  6135.64000 |  7446.8609 |  45361890.9400 |  6091.41108
2018-06-28 00:00:00 |  6135.64000 |  6165.49000 |  5818.14000 |  5848.33000 |  8878.3996 |  53453287.6000 |  6020.59943
2018-06-29 00:00:00 |  5845.20000 |  6299.00000 |  5774.72000 |  6204.24000 | 12067.3699 |  71636732.3000 |  5936.39980
2018-06-30 00:00:00 |  6204.01000 |  6510.00000 |  6190.28000 |  6385.71000 |  6915.0888 |  44052425.6500 |  6370.47868
2018-07-01 00:00:00 |  6385.75000 |  6438.55000 |  6259.34000 |  6349.99000 |  4160.7051 |  26417260.5400 |  6349.22681
2018-07-02 00:00:00 |  6345.48000 |  6667.57000 |  6270.69000 |  6612.98000 |  8799.8005 |  57156646.6100 |  6495.22071
2018-07-03 00:00:00 |  6605.46000 |  6666.00000 |  6464.39000 |  6507.99000 |  5924.8677 |  39007361.1700 |  6583.66791
2018-07-04 00:00:00 |  6507.99000 |  6792.28000 |  6413.20000 |  6584.25000 |  6706.7311 |  44104610.9800 |  6576.17109
2018-07-05 00:00:00 |  6575.62000 |  6700.00000 |  6445.31000 |  6533.69000 |  7692.2201 |  50623962.1600 |  6581.19006
2018-07-06 00:00:00 |  6533.69000 |  6636.15000 |  6449.76000 |  6596.53000 |  5457.6706 |  35714562.2000 |  6543.92048
2018-07-07 00:00:00 |  6604.74000 |  6820.00000 |  6510.00000 |  6759.99000 |  4842.7985 |  32039126.1300 |  6615.82889
2018-07-08 00:00:00 |  6755.46000 |  6783.54000 |  6674.60000 |  6706.60000 |  5145.8455 |  34673975.5000 |  6738.24655
2018-07-09 00:00:00 |  6706.60000 |  6814.72000 |  6620.00000 |  6666.75000 |  7165.2183 |  48058466.9800 |  6707.18814
2018-07-10 00:00:00 |  6666.75000 |  6683.90000 |  6270.84000 |  6299.46000 |  9163.0216 |  59079611.2000 |  6447.61232
2018-07-11 00:00:00 |  6304.45000 |  6400.00000 |  6285.00000 |  6380.00000 |  6370.1368 |  40422766.0900 |  6345.66683
2018-07-12 00:00:00 |  6379.13000 |  6380.00000 |  6072.00000 |  6243.88000 |  7792.4666 |  48264011.7400 |  6193.67577
2018-07-13 00:00:00 |  6243.53000 |  6337.25000 |  6121.01000 |  6215.59000 |  5901.3001 |  36792068.8200 |  6234.57007
2018-07-14 00:00:00 |  6208.78000 |  6317.84000 |  6180.00000 |  6243.98000 |  2584.7347 |  16131386.2900 |  6241.02196
2018-07-15 00:00:00 |  6245.99000 |  6397.21000 |  6227.76000 |  6349.30000 |  3556.2911 |  22531808.7700 |  6335.76060
2018-07-16 00:00:00 |  6353.25000 |  6755.00000 |  6333.63000 |  6721.04000 |  9404.0589 |  61776752.4800 |  6569.15841
2018-07-17 00:00:00 |  6721.21000 |  7468.31000 |  6657.95000 |  7310.71000 | 12703.2983 |  89443629.7900 |  7040.97690
2018-07-18 00:00:00 |  7310.71000 |  7599.98000 |  7239.15000 |  7374.88000 | 13347.8779 |  99059622.3700 |  7421.37615
2018-07-19 00:00:00 |  7384.92000 |  7570.90000 |  7278.84000 |  7471.42000 |  8803.2501 |  65189565.0700 |  7405.17015
2018-07-20 00:00:00 |  7474.35000 |  7696.88000 |  7265.00000 |  7330.84000 |  9379.1725 |  69721139.8800 |  7433.61314
2018-07-21 00:00:00 |  7330.84000 |  7458.00000 |  7212.00000 |  7409.92000 |  4049.8085 |  29657027.9500 |  7323.06918
2018-07-22 00:00:00 |  7398.16000 |  7581.03000 |  7336.15000 |  7396.60000 |  5107.9802 |  38059816.2400 |  7451.05012
2018-07-23 00:00:00 |  7393.50000 |  7800.00000 |  7369.86000 |  7719.62000 | 12572.4509 |  96571278.2400 |  7681.18155
2018-07-24 00:00:00 |  7712.46000 |  8496.96000 |  7691.14000 |  8403.83000 | 18707.4097 | 151310569.7300 |  8088.26940
2018-07-25 00:00:00 |  8394.48000 |  8475.00000 |  8049.22000 |  8174.06000 | 10348.0718 |  85270824.5800 |  8240.26220
2018-07-26 00:00:00 |  8174.06000 |  8314.23000 |  7855.97000 |  7926.00000 |  8091.8699 |  65857948.7200 |  8138.77994
2018-07-27 00:00:00 |  7926.00000 |  8274.98000 |  7798.48000 |  8183.05000 |  8701.7679 |  69758485.9900 |  8016.58774
2018-07-28 00:00:00 |  8177.72000 |  8259.00000 |  8051.43000 |  8237.74000 |  2765.6791 |  22600879.9100 |  8171.90970
2018-07-29 00:00:00 |  8231.07000 |  8299.99000 |  8109.74000 |  8216.74000 |  3980.2808 |  32668116.6300 |  8207.49040
2018-07-30 00:00:00 |  8216.74000 |  8295.00000 |  7853.01000 |  8160.21000 | 11785.8923 |  95521277.8300 |  8104.71330
2018-07-31 00:00:00 |  8162.28000 |  8162.37000 |  7633.67000 |  7725.43000 | 11994.0899 |  94080198.8000 |  7843.87977
2018-08-01 00:00:00 |  7726.85000 |  7761.56000 |  7440.00000 |  7602.01000 | 11406.7677 |  86275617.4100 |  7563.54648
2018-08-02 00:00:00 |  7600.22000 |  7709.98000 |  7455.00000 |  7536.37000 |  5262.2363 |  39925363.0200 |  7587.14746
2018-08-03 00:00:00 |  7535.00000 |  7542.92000 |  7286.41000 |  7416.98000 |  9585.7778 |  70899644.2600 |  7396.33714
2018-08-04 00:00:00 |  7416.98000 |  7494.48000 |  6926.00000 |  7009.99000 |  6831.7529 |  48822594.4900 |  7146.42277
2018-08-05 00:00:00 |  7009.94000 |  7086.80000 |  6888.88000 |  7032.61000 |  6039.1352 |  42187260.0500 |  6985.64587
2018-08-06 00:00:00 |  7028.89000 |  7157.93000 |  6835.06000 |  6936.11000 |  7317.6393 |  50894029.0700 |  6954.97923
2018-08-07 00:00:00 |  6932.18000 |  7155.00000 |  6671.00000 |  6717.68000 | 10039.3931 |  69592717.0900 |  6931.96453
2018-08-08 00:00:00 |  6717.67000 |  6717.68000 |  6121.00000 |  6283.59000 | 14668.5686 |  94168057.7400 |  6419.71688
2018-08-09 00:00:00 |  6283.89000 |  6627.00000 |  6190.01000 |  6543.76000 |  9484.8906 |  60575830.6400 |  6386.56084
2018-08-10 00:00:00 |  6544.98000 |  6584.05000 |  5995.75000 |  6139.99000 | 14096.0086 |  89098710.7800 |  6320.84681
2018-08-11 00:00:00 |  6139.99000 |  6494.13000 |  6000.00000 |  6239.98000 |  6818.3774 |  42379946.3200 |  6215.54716
2018-08-12 00:00:00 |  6240.49000 |  6493.77000 |  6163.44000 |  6310.82000 |  7169.8916 |  45228549.7000 |  6308.12182
2018-08-13 00:00:00 |  6311.99000 |  6544.37000 |  6142.20000 |  6252.63000 |  8896.6801 |  56397569.3600 |  6339.17018
2018-08-14 00:00:00 |  6252.63000 |  6254.02000 |  5880.00000 |  6193.62000 | 14235.2707 |  86043410.1400 |  6044.38172
2018-08-15 00:00:00 |  6194.30000 |  6628.50000 |  6186.02000 |  6272.30000 | 12501.1121 |  80080675.5200 |  6405.88412
2018-08-16 00:00:00 |  6273.34000 |  6477.57000 |  6208.37000 |  6313.51000 |  7099.2604 |  45050489.2200 |  6345.80040
2018-08-17 00:00:00 |  6314.08000 |  6584.49000 |  6290.64000 |  6580.15000 |  6635.5816 |  42963411.4900 |  6474.70167
2018-08-18 00:00:00 |  6578.13000 |  6615.00000 |  6303.00000 |  6399.28000 |  3496.8020 |  22509757.3000 |  6437.24107
2018-08-19 00:00:00 |  6397.37000 |  6545.00000 |  6312.00000 |  6481.99000 |  3138.7112 |  20144658.3500 |  6418.13059
2018-08-20 00:00:00 |  6481.63000 |  6522.99000 |  6223.90000 |  6260.82000 |  6254.8212 |  40034740.5500 |  6400.62114
2018-08-21 00:00:00 |  6260.83000 |  6513.28000 |  6246.05000 |  6479.27000 |  5655.0423 |  36215468.2500 |  6404.10206
2018-08-22 00:00:00 |  6478.99000 |  6906.81000 |  6250.00000 |  6355.76000 | 11955.6500 |  78180267.2900 |  6539.19002
2018-08-23 00:00:00 |  6355.97000 |  6575.99000 |  6344.80000 |  6525.01000 |  4028.4347 |  25923311.0500 |  6435.08292
2018-08-24 00:00:00 |  6525.99000 |  6721.09000 |  6445.32000 |  6692.94000 |  6374.5408 |  41835350.6500 |  6562.88073
2018-08-25 00:00:00 |  6692.99000 |  6800.00000 |  6664.25000 |  6732.40000 |  4980.6487 |  33427519.4400 |  6711.47904
2018-08-26 00:00:00 |  6732.99000 |  6775.34000 |  6558.95000 |  6700.46000 |  3475.7189 |  23147173.6500 |  6659.67943
2018-08-27 00:00:00 |  6700.13000 |  6944.47000 |  6641.35000 |  6904.51000 |  5863.6877 |  39516728.8200 |  6739.22804
2018-08-28 00:00:00 |  6911.70000 |  7125.28000 |  6861.17000 |  7080.94000 |  8222.2514 |  57566051.7500 |  7001.25169
2018-08-29 00:00:00 |  7079.46000 |  7124.06000 |  6890.00000 |  7032.96000 |  5730.9797 |  40314346.3300 |  7034.45977
2018-08-30 00:00:00 |  7034.47000 |  7055.97000 |  6792.85000 |  6984.01000 |  6875.2586 |  47500189.2400 |  6908.85858
2018-08-31 00:00:00 |  6984.34000 |  7101.03000 |  6879.00000 |  7017.35000 |  5790.3795 |  40424258.5900 |  6981.27961
2018-09-01 00:00:00 |  7015.78000 |  7300.18000 |  7015.22000 |  7185.01000 |  4590.4596 |  32867138.3600 |  7159.87972
2018-09-02 00:00:00 |  7195.80000 |  7334.50000 |  7130.63000 |  7290.31000 |  3297.6877 |  23897118.9800 |  7246.62894
2018-09-03 00:00:00 |  7291.94000 |  7340.08000 |  7184.00000 |  7258.99000 |  2829.8787 |  20542456.3100 |  7259.12951
2018-09-04 00:00:00 |  7261.29000 |  7411.85000 |  7231.00000 |  7361.00000 |  4531.1474 |  33221323.5300 |  7331.76841
2018-09-05 00:00:00 |  7353.48000 |  7387.00000 |  6650.00000 |  6679.30000 | 12408.8005 |  87114382.0200 |  7020.37090
2018-09-06 00:00:00 |  6671.95000 |  6705.59000 |  6253.29000 |  6493.09000 | 14674.0212 |  94114515.6700 |  6413.68269
2018-09-07 00:00:00 |  6488.01000 |  6525.00000 |  6322.00000 |  6400.00000 |  6541.9711 |  42087647.0000 |  6433.48108
2018-09-08 00:00:00 |  6401.01000 |  6465.46000 |  6113.23000 |  6178.31000 |  4284.1926 |  26909063.9000 |  6281.01175
2018-09-09 00:00:00 |  6178.31000 |  6451.51000 |  6094.38000 |  6236.04000 |  4104.3106 |  25806798.0600 |  6287.73036
2018-09-10 00:00:00 |  6238.99000 |  6351.13000 |  6223.90000 |  6301.99000 |  5371.7289 |  33758141.3700 |  6284.40903
2018-09-11 00:00:00 |  6303.99000 |  6405.00000 |  6162.06000 |  6279.99000 |  7076.8004 |  44475428.5300 |  6284.68040
2018-09-12 00:00:00 |  6274.60000 |  6350.00000 |  6192.89000 |  6322.45000 |  4282.1578 |  26839702.0500 |  6267.79848
2018-09-13 00:00:00 |  6326.83000 |  6537.46000 |  6324.37000 |  6485.70000 |  6985.3489 |  45125974.3200 |  6460.08881
2018-09-14 00:00:00 |  6482.95000 |  6587.00000 |  6384.36000 |  6476.51000 |  4598.0186 |  29850883.8400 |  6492.11900
2018-09-15 00:00:00 |  6476.51000 |  6570.10000 |  6466.74000 |  6520.15000 |  1328.8193 |   8662492.7600 |  6518.93985
2018-09-16 00:00:00 |  6521.49000 |  6524.84000 |  6349.47000 |  6499.98000 |  1098.6280 |   7093170.7100 |  6456.38967
2018-09-17 00:00:00 |  6499.28000 |  6530.24000 |  6200.00000 |  6254.52000 |  4386.8886 |  27739081.6700 |  6323.17900
2018-09-18 00:00:00 |  6251.49000 |  6390.00000 |  6226.63000 |  6332.34000 |  4196.4736 |  26460916.6400 |  6305.51242
2018-09-19 00:00:00 |  6330.00000 |  6510.00000 |  6100.00000 |  6388.40000 |  7232.0830 |  45772818.0700 |  6329.13341
2018-09-20 00:00:00 |  6388.40000 |  6535.11000 |  6333.63000 |  6492.98000 |  5177.6451 |  33213278.9400 |  6414.74608
2018-09-21 00:00:00 |  6492.98000 |  6775.34000 |  6483.83000 |  6749.45000 |  8569.9888 |  57182294.2600 |  6672.38845
2018-09-22 00:00:00 |  6748.85000 |  6826.28000 |  6624.79000 |  6710.01000 |  5491.8091 |  36794402.7600 |  6699.86925
2018-09-23 00:00:00 |  6710.01000 |  6774.91000 |  6659.00000 |  6702.22000 |  3248.8044 |  21797275.0000 |  6709.32212
2018-09-24 00:00:00 |  6703.37000 |  6721.68000 |  6550.96000 |  6581.52000 |  4030.7265 |  26700208.6400 |  6624.16785
2018-09-25 00:00:00 |  6578.70000 |  6579.59000 |  6324.96000 |  6428.99000 |  8206.6182 |  52637968.0100 |  6414.08763
2018-09-26 00:00:00 |  6428.09000 |  6540.00000 |  6379.44000 |  6461.51000 |  4295.9261 |  27796306.3700 |  6470.38743
2018-09-27 00:00:00 |  6454.32000 |  6736.85000 |  6431.95000 |  6681.62000 |  5664.8527 |  37174589.1200 |  6562.32231
2018-09-28 00:00:00 |  6684.50000 |  6792.28000 |  6525.67000 |  6610.76000 |  7642.0501 |  50899264.3400 |  6660.42012
2018-09-29 00:00:00 |  6609.02000 |  6609.02000 |  6454.00000 |  6579.38000 |  3382.0160 |  22128320.8700 |  6542.93794
2018-09-30 00:00:00 |  6574.29000 |  6628.06000 |  6510.00000 |  6597.81000 |  2482.6964 |  16324644.2800 |  6575.36865
2018-10-01 00:00:00 |  6597.79000 |  6638.15000 |  6477.57000 |  6571.20000 |  4796.0381 |  31458261.9800 |  6559.21858
2018-10-02 00:00:00 |  6569.32000 |  6597.00000 |  6447.28000 |  6500.00000 |  4116.1332 |  26864363.5200 |  6526.60204
2018-10-03 00:00:00 |  6500.00000 |  6510.00000 |  6396.34000 |  6456.77000 |  4774.7611 |  30760590.4500 |  6442.33081
2018-10-04 00:00:00 |  6454.81000 |  6604.89000 |  6450.58000 |  6547.56000 |  3832.7021 |  25105506.1500 |  6550.34120
2018-10-05 00:00:00 |  6548.83000 |  6641.35000 |  6510.00000 |  6582.12000 |  3807.2714 |  24952327.0600 |  6553.86083
2018-10-06 00:00:00 |  6582.11000 |  6595.69000 |  6526.28000 |  6544.08000 |  2022.7806 |  13254229.6500 |  6552.48018
2018-10-07 00:00:00 |  6547.93000 |  6600.00000 |  6493.92000 |  6577.63000 |  2455.6580 |  16093496.6400 |  6553.63925
2018-10-08 00:00:00 |  6574.15000 |  6656.63000 |  6541.06000 |  6604.75000 |  4079.0430 |  26896727.8100 |  6593.88187
2018-10-09 00:00:00 |  6604.76000 |  6623.14000 |  6553.13000 |  6588.80000 |  2254.9502 |  14848937.2300 |  6585.04006
2018-10-10 00:00:00 |  6588.72000 |  6589.79000 |  6387.91000 |  6517.55000 |  5177.0704 |  33606177.8900 |  6491.35034
2018-10-11 00:00:00 |  6517.55000 |  6520.43000 |  6055.28000 |  6152.76000 |  9616.2388 |  59646337.3900 |  6202.66809
2018-10-12 00:00:00 |  6152.76000 |  6243.79000 |  6109.79000 |  6185.15000 |  3246.3826 |  20109494.4100 |  6194.43138
2018-10-13 00:00:00 |  6182.03000 |  6219.77000 |  6168.83000 |  6199.69000 |  1954.0472 |  12104441.1600 |  6194.54911
2018-10-14 00:00:00 |  6201.23000 |  6349.47000 |  6143.08000 |  6183.00000 |  2525.7379 |  15747443.0300 |  6234.78914
2018-10-15 00:00:00 |  6185.04000 |  6756.00000 |  6149.28000 |  6441.74000 | 16895.8887 | 109101087.1900 |  6457.25652
2018-10-16 00:00:00 |  6438.20000 |  6493.77000 |  6386.40000 |  6461.20000 |  4703.0931 |  30285390.6100 |  6439.46227
2018-10-17 00:00:00 |  6457.67000 |  6465.39000 |  6407.69000 |  6437.29000 |  2961.2639 |  19059528.8100 |  6436.28179
2018-10-18 00:00:00 |  6440.07000 |  6490.00000 |  6350.00000 |  6396.18000 |  3823.1715 |  24539602.7300 |  6418.65086
2018-10-19 00:00:00 |  6394.23000 |  6412.40000 |  6355.99000 |  6383.46000 |  2290.0577 |  14619039.5900 |  6383.69918
2018-10-20 00:00:00 |  6380.47000 |  6424.16000 |  6363.02000 |  6412.86000 |  1261.9785 |   8074213.5900 |  6398.05970
2018-10-21 00:00:00 |  6412.86000 |  6470.00000 |  6401.01000 |  6413.38000 |  1541.0124 |   9913980.5600 |  6433.42056
2018-10-22 00:00:00 |  6412.62000 |  6429.23000 |  6372.53000 |  6406.06000 |  2407.5375 |  15414714.1000 |  6402.68906
2018-10-23 00:00:00 |  6409.39000 |  6421.58000 |  6354.26000 |  6393.41000 |  2851.0063 |  18228502.5500 |  6393.70834
2018-10-24 00:00:00 |  6396.24000 |  6473.00000 |  6393.00000 |  6411.96000 |  3535.3386 |  22732295.2000 |  6430.01923
2018-10-25 00:00:00 |  6411.96000 |  6422.73000 |  6361.73000 |  6393.53000 |  3046.6020 |  19490730.2600 |  6397.53093
2018-10-26 00:00:00 |  6393.38000 |  6450.30000 |  6377.81000 |  6406.10000 |  3323.8273 |  21303202.3700 |  6409.23861
2018-10-27 00:00:00 |  6406.10000 |  6420.01000 |  6381.25000 |  6407.66000 |   890.1268 |   5701110.6200 |  6404.82956
2018-10-28 00:00:00 |  6407.66000 |  6420.00000 |  6383.00000 |  6405.57000 |   839.2972 |   5373482.3000 |  6402.35963
2018-10-29 00:00:00 |  6404.27000 |  6420.00000 |  6208.37000 |  6266.52000 |  5190.8217 |  32694346.1100 |  6298.49142
2018-10-30 00:00:00 |  6266.47000 |  6289.00000 |  6240.00000 |  6269.46000 |  2523.5786 |  15805196.3400 |  6263.00942
2018-10-31 00:00:00 |  6269.45000 |  6350.00000 |  6199.25000 |  6303.27000 |  5148.0823 |  32332283.6900 |  6280.45192
2018-11-01 00:00:00 |  6304.50000 |  6365.33000 |  6288.01000 |  6340.99000 |  2190.9694 |  13838359.4400 |  6316.08979
2018-11-02 00:00:00 |  6343.85000 |  6381.25000 |  6328.33000 |  6350.43000 |  2678.0711 |  17012019.3200 |  6352.34046
2018-11-03 00:00:00 |  6350.05000 |  6351.74000 |  6312.48000 |  6335.00000 |  1084.1384 |   6864460.6500 |  6331.71973
2018-11-04 00:00:00 |  6333.59000 |  6475.00000 |  6310.57000 |  6421.76000 |  2673.8135 |  17116581.4800 |  6401.56146
2018-11-05 00:00:00 |  6428.23000 |  6441.43000 |  6369.89000 |  6403.20000 |  2335.4876 |  14954709.1500 |  6403.24914
2018-11-06 00:00:00 |  6404.97000 |  6460.01000 |  6378.24000 |  6447.50000 |  4270.3330 |  27417937.8900 |  6420.56200
2018-11-07 00:00:00 |  6448.17000 |  6544.00000 |  6442.47000 |  6501.00000 |  4800.8216 |  31247977.0600 |  6508.88116
2018-11-08 00:00:00 |  6501.00000 |  6511.27000 |  6388.88000 |  6405.49000 |  3966.9701 |  25570494.6500 |  6445.85007
2018-11-09 00:00:00 |  6405.49000 |  6418.18000 |  6307.00000 |  6325.00000 |  3218.1297 |  20476250.4700 |  6362.77983
2018-11-10 00:00:00 |  6325.00000 |  6377.26000 |  6323.00000 |  6349.32000 |  1523.3933 |   9677159.3700 |  6352.37080
2018-11-11 00:00:00 |  6349.39000 |  6365.00000 |  6269.46000 |  6357.54000 |  1718.2687 |  10854216.5200 |  6316.94963
2018-11-12 00:00:00 |  6352.57000 |  6388.21000 |  6298.50000 |  6318.00000 |  3526.0387 |  22378566.0500 |  6346.65927
2018-11-13 00:00:00 |  6318.01000 |  6328.36000 |  6244.35000 |  6260.91000 |  3630.5613 |  22827592.5900 |  6287.62075
2018-11-14 00:00:00 |  6255.86000 |  6298.47000 |  5324.00000 |  5595.91000 | 25121.9304 | 143987644.2200 |  5731.55175
2018-11-15 00:00:00 |  5592.23000 |  5641.00000 |  5199.80000 |  5585.00000 | 19945.9095 | 108872516.9200 |  5458.38819
2018-11-16 00:00:00 |  5571.12000 |  5610.00000 |  5411.74000 |  5508.71000 |  8074.6069 |  44657465.0800 |  5530.60547
2018-11-17 00:00:00 |  5514.62000 |  5550.66000 |  5452.63000 |  5503.36000 |  2732.7894 |  14991835.8400 |  5485.90970
2018-11-18 00:00:00 |  5503.36000 |  5658.47000 |  5500.00000 |  5559.26000 |  2576.4552 |  14290586.7200 |  5546.60779
2018-11-19 00:00:00 |  5553.01000 |  5559.69000 |  4694.44000 |  4735.44000 | 28910.6694 | 147178633.8100 |  5090.80684
2018-11-20 00:00:00 |  4732.92000 |  4897.36000 |  4048.58000 |  4352.00000 | 39775.3897 | 177352795.2500 |  4458.85751
2018-11-21 00:00:00 |  4349.41000 |  4635.00000 |  4242.33000 |  4538.01000 | 20678.2494 |  92027869.7300 |  4450.46716
2018-11-22 00:00:00 |  4551.47000 |  4589.53000 |  4194.98000 |  4275.23000 | 10258.4604 |  45481714.0500 |  4433.58090
2018-11-23 00:00:00 |  4268.40000 |  4364.46000 |  4061.02000 |  4288.26000 | 13322.7791 |  56383826.9600 |  4232.13706
2018-11-24 00:00:00 |  4288.25000 |  4376.88000 |  3638.48000 |  3785.65000 | 14236.7403 |  56563010.2200 |  3973.03098
2018-11-25 00:00:00 |  3780.67000 |  4120.00000 |  3474.73000 |  3938.89000 | 26969.9497 | 101709290.0600 |  3771.20800
2018-11-26 00:00:00 |  3934.22000 |  4069.59000 |  3522.28000 |  3727.34000 | 24357.8800 |  92772590.9500 |  3808.73011
2018-11-27 00:00:00 |  3727.34000 |  3834.35000 |  3548.76000 |  3771.01000 | 16813.9999 |  62225242.1000 |  3700.79948
2018-11-28 00:00:00 |  3771.01000 |  4355.08000 |  3771.00000 |  4220.16000 | 22983.7093 |  94257707.8000 |  4101.06596
2018-11-29 00:00:00 |  4219.77000 |  4409.77000 |  4086.97000 |  4249.80000 | 15944.0100 |  67532605.2700 |  4235.60983
2018-11-30 00:00:00 |  4250.00000 |  4300.00000 |  3861.00000 |  3971.06000 | 14364.6193 |  58011049.4600 |  4038.46758
2018-12-01 00:00:00 |  3970.56000 |  4264.47000 |  3904.34000 |  4140.39000 |  6412.2304 |  26273733.3100 |  4097.44062
2018-12-02 00:00:00 |  4140.40000 |  4265.00000 |  4030.00000 |  4102.05000 |  7019.1599 |  28949962.2900 |  4124.41983
2018-12-03 00:00:00 |  4099.63000 |  4115.15000 |  3747.00000 |  3834.34000 | 10726.6793 |  41858808.8700 |  3902.30821
2018-12-04 00:00:00 |  3830.81000 |  4033.98000 |  3730.00000 |  3903.52000 | 12249.9394 |  47819573.3000 |  3903.65796
2018-12-05 00:00:00 |  3903.52000 |  3913.62000 |  3662.35000 |  3696.69000 | 13443.2206 |  50827904.3900 |  3780.93211
2018-12-06 00:00:00 |  3694.03000 |  3844.79000 |  3415.22000 |  3437.26000 | 15480.9689 |  56597884.5000 |  3655.96526
2018-12-07 00:00:00 |  3437.22000 |  3531.00000 |  3210.00000 |  3380.68000 | 26513.2300 |  88893035.8200 |  3352.78032
2018-12-08 00:00:00 |  3376.27000 |  3495.99000 |  3241.00000 |  3398.80000 | 10176.3497 |  34421391.5600 |  3382.48907
2018-12-09 00:00:00 |  3398.80000 |  3633.20000 |  3371.09000 |  3529.75000 |  8011.0212 |  27994455.4200 |  3494.49274
2018-12-10 00:00:00 |  3528.68000 |  3588.43000 |  3355.00000 |  3408.00000 | 10375.2708 |  35762233.9900 |  3446.87235
2018-12-11 00:00:00 |  3406.41000 |  3427.27000 |  3292.65000 |  3353.42000 |  8951.7088 |  30055511.5300 |  3357.51669
2018-12-12 00:00:00 |  3345.01000 |  3490.00000 |  3325.70000 |  3430.18000 |  7284.0996 |  24838992.7400 |  3410.02924
2018-12-13 00:00:00 |  3430.20000 |  3441.13000 |  3221.14000 |  3262.73000 | 11715.0191 |  39159173.1400 |  3342.64696
2018-12-14 00:00:00 |  3263.55000 |  3294.81000 |  3135.55000 |  3195.75000 | 14437.5105 |  46477267.8500 |  3219.20235
2018-12-15 00:00:00 |  3194.04000 |  3230.00000 |  3122.28000 |  3179.54000 |  5814.8709 |  18443151.4000 |  3171.72158
2018-12-16 00:00:00 |  3180.84000 |  3259.43000 |  3178.23000 |  3193.78000 |  6033.5082 |  19434090.5000 |  3221.02662
2018-12-17 00:00:00 |  3191.41000 |  3590.00000 |  3181.26000 |  3496.73000 | 16389.7905 |  55606991.7800 |  3392.78234
2018-12-18 00:00:00 |  3499.37000 |  3684.00000 |  3422.77000 |  3667.16000 | 13792.3593 |  48496928.9500 |  3516.21706
2018-12-19 00:00:00 |  3667.16000 |  3924.01000 |  3642.69000 |  3684.50000 | 21125.6099 |  79545514.1500 |  3765.35942
2018-12-20 00:00:00 |  3684.03000 |  4172.07000 |  3656.75000 |  4073.77000 | 25986.8503 | 103366906.7500 |  3977.66199
2018-12-21 00:00:00 |  4073.58000 |  4162.00000 |  3770.00000 |  3841.08000 | 16967.2294 |  67233453.9600 |  3962.54758
2018-12-22 00:00:00 |  3842.59000 |  4010.16000 |  3780.09000 |  3980.90000 |  7697.6003 |  29734295.2700 |  3862.80062
2018-12-23 00:00:00 |  3977.65000 |  4051.00000 |  3900.00000 |  3943.83000 |  4609.8907 |  18332110.0900 |  3976.69082
2018-12-24 00:00:00 |  3947.82000 |  4236.84000 |  3944.84000 |  4036.00000 | 12017.9196 |  49649616.3600 |  4131.29877
2018-12-25 00:00:00 |  4034.54000 |  4049.23000 |  3674.73000 |  3779.99000 | 11801.4311 |  44622786.9900 |  3781.13353
2018-12-26 00:00:00 |  3780.00000 |  3863.34000 |  3678.80000 |  3810.01000 | 10064.1795 |  37995283.7600 |  3775.29869
2018-12-27 00:00:00 |  3810.01000 |  3841.17000 |  3566.00000 |  3591.69000 | 11850.0113 |  43869266.6000 |  3702.04427
2018-12-28 00:00:00 |  3590.26000 |  3970.00000 |  3575.00000 |  3884.97000 | 13055.7201 |  48891063.4900 |  3744.80023
2018-12-29 00:00:00 |  3884.66000 |  3961.85000 |  3702.51000 |  3725.48000 |  6901.3799 |  26691913.7000 |  3867.61982
2018-12-30 00:00:00 |  3728.96000 |  3870.00000 |  3688.76000 |  3835.79000 |  5736.4518 |  21721262.5200 |  3786.53273
2018-12-31 00:00:00 |  3831.03000 |  3842.89000 |  3630.00000 |  3693.30000 |  6667.1629 |  25010761.8200 |  3751.33507