# 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#rg60zczsg2018-01-01zeg2018-12-31ztgSzm1g10zm2g25zv
# Last edited on 2019-10-27 14:57:07 by jstolfi
# KRAK USD
# Timestamp|Open|High|Low|Close|Volume (BTC)|Volume (Currency)|Weighted Price
2017-12-31 00:00:00 | 12600.00000 | 14299.00000 | 12500.00000 | 13990.00000 |  2210.3849 |  29672163.9400 | 13423.98080
2018-01-01 00:00:00 | 13971.10000 | 14442.90000 | 13050.00000 | 13506.10000 |  2226.3731 |  30453735.4200 | 13678.63051
2018-01-02 00:00:00 | 13506.10000 | 15300.00000 | 13088.80000 | 14882.00000 |  3228.2128 |  45657584.8700 | 14143.30065
2018-01-03 00:00:00 | 14882.00000 | 15599.70000 | 14701.90000 | 15185.70000 |  2740.6523 |  41376944.4600 | 15097.48042
2018-01-04 00:00:00 | 15186.70000 | 15500.10000 | 14417.10000 | 15266.60000 |  3497.8996 |  52267643.7200 | 14942.57990
2018-01-05 00:00:00 | 15266.60000 | 17000.00000 | 14961.00000 | 16990.00000 |  3728.5907 |  59665095.7300 | 16002.05017
2018-01-06 00:00:00 | 16988.30000 | 17245.00000 | 16167.50000 | 17088.00000 |  2126.6379 |  35480124.6300 | 16683.66973
2018-01-07 00:00:00 | 17083.50000 | 17100.00000 | 15665.00000 | 16128.40000 |  2270.3586 |  37293409.0400 | 16426.21980
2018-01-08 00:00:00 | 16116.90000 | 16130.10000 | 13500.00000 | 15022.60000 |  3925.0635 |  59097957.4400 | 15056.56091
2018-01-09 00:00:00 | 15016.90000 | 15440.70000 | 14230.70000 | 14516.60000 |  2991.7380 |  44545152.1100 | 14889.38959
2018-01-10 00:00:00 | 14508.50000 | 14979.00000 | 13525.00000 | 14937.60000 |  3993.3710 |  56610267.6800 | 14176.06028
2018-01-11 00:00:00 | 14907.00000 | 15055.00000 | 12848.00000 | 13647.90000 |  1991.7917 |  27099780.1400 | 13605.73024
2018-01-12 00:00:00 | 13503.00000 | 13503.00000 | 13503.00000 | 13503.00000 |     0.0090 |       121.5300 | 13503.00000
2018-01-13 00:00:00 | 14101.00000 | 17200.00000 | 13266.30000 | 14400.00000 |  1182.9928 |  17086982.0700 | 14443.86023
2018-01-14 00:00:00 | 14396.30000 | 14500.00000 | 13209.60000 | 13711.20000 |  2431.9319 |  33420533.6800 | 13742.38034
2018-01-15 00:00:00 | 13711.10000 | 14438.90000 | 13207.00000 | 13608.30000 |  3531.9099 |  49054873.5800 | 13889.04998
2018-01-16 00:00:00 | 13606.90000 | 13633.10000 | 10111.00000 | 11533.20000 | 10021.9246 | 118108319.5500 | 11784.99388
2018-01-17 00:00:00 | 11533.90000 | 11968.90000 |  9225.00000 | 11185.00000 | 11353.5906 | 119714197.6900 | 10544.17069
2018-01-18 00:00:00 | 11191.00000 | 12262.30000 | 10750.00000 | 11286.00000 |  7722.0914 |  89641210.1400 | 11608.41093
2018-01-19 00:00:00 | 11286.10000 | 12040.00000 | 11036.40000 | 11598.10000 |  5520.7332 |  63862193.6100 | 11567.70152
2018-01-20 00:00:00 | 11599.00000 | 13079.60000 | 11539.10000 | 12845.90000 |  4920.5812 |  61599184.3400 | 12518.68049
2018-01-21 00:00:00 | 12845.60000 | 12845.80000 | 11146.00000 | 11556.00000 |  4677.5642 |  55421192.1000 | 11848.30167
2018-01-22 00:00:00 | 11588.60000 | 11968.50000 | 10000.00000 | 10811.30000 |  5133.1058 |  56090874.8000 | 10927.27805
2018-01-23 00:00:00 | 10811.30000 | 11456.00000 | 10001.00000 | 10849.90000 |  5067.0240 |  54705475.0600 | 10796.37186
2018-01-24 00:00:00 | 10850.00000 | 11500.00000 | 10529.00000 | 11419.80000 |  4225.9360 |  46672894.4400 | 11044.39228
2018-01-25 00:00:00 | 11419.80000 | 11760.10000 | 10899.00000 | 11159.30000 |  4650.9129 |  52501975.7500 | 11288.53121
2018-01-26 00:00:00 | 11156.10000 | 11634.20000 | 10320.00000 | 11080.80000 |  7680.8859 |  83836003.1500 | 10914.88714
2018-01-27 00:00:00 | 11080.00000 | 11595.00000 | 10850.00000 | 11386.00000 |  5943.5400 |  67035524.1600 | 11278.72003
2018-01-28 00:00:00 | 11380.20000 | 11932.70000 | 11100.00000 | 11629.90000 |  5972.0845 |  69394800.2000 | 11619.86233
2018-01-29 00:00:00 | 11633.90000 | 11708.30000 | 11015.00000 | 11150.00000 |  4564.6904 |  51398551.9200 | 11260.03017
2018-01-30 00:00:00 | 11149.90000 | 11200.00000 |  9750.30000 |  9979.80000 | 10691.8981 | 110770182.4700 | 10360.19807
2018-01-31 00:00:00 |  9985.00000 | 10331.00000 |  9513.10000 | 10101.60000 |  8868.3104 |  88044146.2500 |  9927.95040
2018-02-01 00:00:00 | 10105.50000 | 10180.90000 |  8525.30000 |  9037.60000 | 14776.4127 | 136494514.8000 |  9237.32424
2018-02-02 00:00:00 |  9043.00000 |  9155.00000 |  7606.00000 |  8772.60000 | 18572.4811 | 157095377.2200 |  8458.50246
2018-02-03 00:00:00 |  8770.00000 |  9463.70000 |  8022.90000 |  9167.90000 |  8118.5089 |  72257237.8800 |  8900.30900
2018-02-04 00:00:00 |  9178.00000 |  9346.00000 |  7751.20000 |  8130.20000 |  8207.3892 |  69144867.5600 |  8424.70923
2018-02-05 00:00:00 |  8146.80000 |  8349.30000 |  6530.00000 |  6843.70000 | 20676.9504 | 151212423.8400 |  7313.09118
2018-02-06 00:00:00 |  6843.80000 |  7950.00000 |  5850.00000 |  7677.00000 | 28799.3599 | 195189664.9600 |  6777.56956
2018-02-07 00:00:00 |  7676.10000 |  8644.10000 |  7125.10000 |  7559.00000 | 15778.7192 | 124719072.9100 |  7904.25836
2018-02-08 00:00:00 |  7552.40000 |  8638.40000 |  7543.00000 |  8231.00000 | 11216.6970 |  91995264.7500 |  8201.63590
2018-02-09 00:00:00 |  8239.70000 |  8749.90000 |  7750.00000 |  8680.10000 | 10628.3885 |  87981672.6600 |  8277.98804
2018-02-10 00:00:00 |  8680.90000 |  9080.00000 |  8139.40000 |  8555.70000 | 10633.6481 |  91709980.5500 |  8624.50772
2018-02-11 00:00:00 |  8554.00000 |  8555.40000 |  7842.00000 |  8056.10000 |  8492.7713 |  69373382.8500 |  8168.52130
2018-02-12 00:00:00 |  8063.80000 |  8988.00000 |  8059.90000 |  8906.30000 |  7894.1389 |  68301186.8500 |  8652.13899
2018-02-13 00:00:00 |  8897.60000 |  8933.70000 |  8385.00000 |  8517.70000 |  6411.5306 |  55247585.2800 |  8616.91046
2018-02-14 00:00:00 |  8520.00000 |  9520.60000 |  8519.40000 |  9489.70000 |  7551.9978 |  68853815.5900 |  9117.29817
2018-02-15 00:00:00 |  9475.70000 | 10247.00000 |  9330.10000 | 10037.00000 |  9682.2397 |  95449259.8500 |  9858.17975
2018-02-16 00:00:00 | 10044.40000 | 10325.10000 |  9689.00000 | 10188.50000 |  6618.3192 |  66420719.7600 | 10035.88946
2018-02-17 00:00:00 | 10188.50000 | 11131.90000 | 10056.70000 | 11100.00000 |  7380.9387 |  78992275.8800 | 10702.19912
2018-02-18 00:00:00 | 11100.00000 | 11308.80000 | 10205.00000 | 10430.00000 |  9183.5393 |  98755735.4700 | 10753.55941
2018-02-19 00:00:00 | 10430.00000 | 11269.50000 | 10371.00000 | 11165.10000 |  5688.8995 |  62236161.1400 | 10939.92975
2018-02-20 00:00:00 | 11165.10000 | 11790.10000 | 11078.00000 | 11242.30000 |  9323.9402 | 107072773.8900 | 11483.64015
2018-02-21 00:00:00 | 11231.20000 | 11300.00000 | 10236.20000 | 10468.10000 | 14340.4984 | 154231454.7100 | 10754.95781
2018-02-22 00:00:00 | 10477.20000 | 10976.00000 |  9712.00000 |  9840.20000 | 13980.6918 | 142818671.9600 | 10215.42241
2018-02-23 00:00:00 |  9842.00000 | 10438.60000 |  9550.90000 | 10157.70000 | 11254.2823 | 112491758.0800 |  9995.46261
2018-02-24 00:00:00 | 10147.90000 | 10578.70000 |  9363.00000 |  9688.00000 |  9604.0192 |  95059134.2200 |  9897.84924
2018-02-25 00:00:00 |  9688.00000 |  9887.10000 |  9310.10000 |  9580.00000 |  7456.2293 |  71341421.9900 |  9568.02948
2018-02-26 00:00:00 |  9580.00000 | 10471.00000 |  9386.70000 | 10322.10000 |  9117.0630 |  91122333.7000 |  9994.70270
2018-02-27 00:00:00 | 10326.80000 | 10878.90000 | 10123.70000 | 10551.00000 |  7361.2111 |  77949489.7500 | 10589.22078
2018-02-28 00:00:00 | 10569.00000 | 11081.40000 | 10260.10000 | 10310.00000 |  8552.4777 |  90789580.6600 | 10615.58814
2018-03-01 00:00:00 | 10309.00000 | 11079.30000 | 10130.00000 | 10920.00000 |  7852.2745 |  83796751.6700 | 10671.65333
2018-03-02 00:00:00 | 10920.00000 | 11190.00000 | 10778.80000 | 11031.30000 |  5738.5302 |  62992248.4000 | 10977.07011
2018-03-03 00:00:00 | 11031.30000 | 11528.90000 | 11031.30000 | 11428.00000 |  4944.4478 |  56156759.2100 | 11357.53905
2018-03-04 00:00:00 | 11429.90000 | 11539.00000 | 11062.10000 | 11512.10000 |  4149.2535 |  46719106.3100 | 11259.64130
2018-03-05 00:00:00 | 11503.10000 | 11666.40000 | 11400.80000 | 11433.90000 |  4954.2523 |  57107967.8300 | 11527.06097
2018-03-06 00:00:00 | 11432.90000 | 11438.00000 | 10550.10000 | 10731.50000 | 10018.3198 | 109673449.6000 | 10947.28978
2018-03-07 00:00:00 | 10718.40000 | 10899.00000 |  9388.10000 |  9903.00000 | 14472.5986 | 146553555.5200 | 10126.27794
2018-03-08 00:00:00 |  9903.00000 | 10120.70000 |  9000.00000 |  9279.90000 | 11725.8275 | 112306657.3600 |  9577.71697
2018-03-09 00:00:00 |  9290.10000 |  9427.90000 |  8400.00000 |  9244.50000 | 19451.8206 | 172862324.4200 |  8886.69128
2018-03-10 00:00:00 |  9224.50000 |  9515.20000 |  8653.00000 |  8752.00000 | 11013.3482 | 100791274.8300 |  9151.73780
2018-03-11 00:00:00 |  8762.30000 |  9745.00000 |  8434.10000 |  9526.20000 | 13887.8295 | 126242443.5900 |  9090.14928
2018-03-12 00:00:00 |  9533.70000 |  9899.90000 |  8755.00000 |  9102.80000 | 13106.4121 | 122237778.2500 |  9326.56299
2018-03-13 00:00:00 |  9109.90000 |  9477.00000 |  8812.50000 |  9141.30000 | 11066.1577 | 101149409.2000 |  9140.42723
2018-03-14 00:00:00 |  9141.20000 |  9370.90000 |  7900.00000 |  8174.20000 | 16372.0784 | 139849590.0700 |  8541.95700
2018-03-15 00:00:00 |  8175.90000 |  8425.00000 |  7621.40000 |  8248.60000 | 17259.2319 | 139052525.6600 |  8056.70415
2018-03-16 00:00:00 |  8244.90000 |  8615.00000 |  7859.40000 |  8251.00000 | 11977.7683 |  99214341.7900 |  8283.20760
2018-03-17 00:00:00 |  8260.00000 |  8340.00000 |  7700.00000 |  7843.40000 | 11663.4789 |  93482297.3500 |  8014.95835
2018-03-18 00:00:00 |  7839.10000 |  8249.10000 |  7305.00000 |  8183.20000 | 18593.9499 | 142241479.5600 |  7649.87969
2018-03-19 00:00:00 |  8183.20000 |  8780.00000 |  8064.00000 |  8610.20000 | 15090.7420 | 126113987.4300 |  8357.04353
2018-03-20 00:00:00 |  8600.00000 |  9037.00000 |  8305.20000 |  8912.00000 | 12610.9216 | 109314525.2500 |  8668.24237
2018-03-21 00:00:00 |  8911.90000 |  9189.80000 |  8750.00000 |  8880.00000 | 10571.3011 |  94633137.3800 |  8951.89125
2018-03-22 00:00:00 |  8879.00000 |  9116.20000 |  8487.00000 |  8711.50000 |  9985.4497 |  87446573.8700 |  8757.39966
2018-03-23 00:00:00 |  8710.00000 |  8934.90000 |  8265.00000 |  8916.80000 |  9577.1675 |  81623202.3800 |  8522.68717
2018-03-24 00:00:00 |  8917.40000 |  9030.00000 |  8480.00000 |  8530.00000 |  6878.0294 |  60619577.0200 |  8813.50950
2018-03-25 00:00:00 |  8532.70000 |  8678.00000 |  8368.80000 |  8444.40000 |  6076.1976 |  51768889.3100 |  8519.94829
2018-03-26 00:00:00 |  8453.50000 |  8499.70000 |  7850.00000 |  8137.80000 | 10150.4689 |  82588565.1600 |  8136.42859
2018-03-27 00:00:00 |  8137.80000 |  8230.00000 |  7708.60000 |  7786.70000 | 10179.2765 |  80878989.0500 |  7945.45554
2018-03-28 00:00:00 |  7786.70000 |  8114.50000 |  7728.30000 |  7943.30000 |  6642.3718 |  52597764.2200 |  7918.52153
2018-03-29 00:00:00 |  7935.00000 |  7975.00000 |  6900.00000 |  7080.10000 | 20895.7106 | 154035688.8800 |  7371.64158
2018-03-30 00:00:00 |  7084.80000 |  7244.00000 |  6550.00000 |  6804.00000 | 20857.6809 | 142995106.3800 |  6855.75289
2018-03-31 00:00:00 |  6804.00000 |  7199.70000 |  6773.90000 |  6911.10000 |  9318.5775 |  65199540.6400 |  6996.72673
2018-04-01 00:00:00 |  6913.80000 |  7037.00000 |  6449.40000 |  6810.00000 | 13276.0688 |  88735221.0900 |  6683.84763
2018-04-02 00:00:00 |  6818.80000 |  7134.90000 |  6761.00000 |  7054.70000 |  8333.8187 |  58197210.4000 |  6983.25849
2018-04-03 00:00:00 |  7054.60000 |  7529.70000 |  7013.10000 |  7414.80000 |  9474.5874 |  69574043.3200 |  7343.22669
2018-04-04 00:00:00 |  7410.10000 |  7432.70000 |  6699.00000 |  6790.40000 | 11284.4509 |  79223069.0800 |  7020.55151
2018-04-05 00:00:00 |  6790.40000 |  6935.80000 |  6551.80000 |  6763.50000 | 11046.9921 |  74430583.0100 |  6737.63342
2018-04-06 00:00:00 |  6763.60000 |  6848.00000 |  6505.00000 |  6616.20000 |  7304.3607 |  48408853.3500 |  6627.39082
2018-04-07 00:00:00 |  6613.90000 |  7077.70000 |  6602.20000 |  6893.10000 |  6684.7229 |  46086972.3200 |  6894.37285
2018-04-08 00:00:00 |  6885.00000 |  7113.60000 |  6878.60000 |  7014.50000 |  4464.7393 |  31222768.2800 |  6993.18956
2018-04-09 00:00:00 |  7022.90000 |  7186.10000 |  6608.30000 |  6773.40000 |  9945.5212 |  68070544.9900 |  6844.34168
2018-04-10 00:00:00 |  6774.20000 |  6888.00000 |  6646.80000 |  6830.00000 |  4965.8875 |  33669502.7300 |  6780.15817
2018-04-11 00:00:00 |  6829.90000 |  6969.00000 |  6798.00000 |  6941.00000 |  4106.7584 |  28283815.9900 |  6887.13904
2018-04-12 00:00:00 |  6940.90000 |  8500.00000 |  6759.00000 |  7919.90000 | 15139.2412 | 114184129.8900 |  7542.26241
2018-04-13 00:00:00 |  7919.90000 |  8240.40000 |  7741.00000 |  7882.50000 | 10669.7078 |  85368726.5100 |  8001.03700
2018-04-14 00:00:00 |  7882.40000 |  8215.30000 |  7816.20000 |  8004.90000 |  5013.1650 |  40223044.6900 |  8023.48312
2018-04-15 00:00:00 |  8005.00000 |  8422.00000 |  7996.60000 |  8363.30000 |  4067.7781 |  33621727.4700 |  8265.37904
2018-04-16 00:00:00 |  8374.00000 |  8429.80000 |  7902.00000 |  8057.10000 |  5906.3285 |  47794298.9300 |  8092.04890
2018-04-17 00:00:00 |  8057.20000 |  8181.40000 |  7800.30000 |  7893.10000 |  5197.5784 |  41689251.4400 |  8020.89898
2018-04-18 00:00:00 |  7893.00000 |  8308.00000 |  7865.00000 |  8170.00000 |  5577.1102 |  45037842.6900 |  8075.48014
2018-04-19 00:00:00 |  8170.60000 |  8308.00000 |  8099.70000 |  8275.70000 |  3584.3271 |  29455636.9900 |  8217.89873
2018-04-20 00:00:00 |  8267.50000 |  8943.80000 |  8226.00000 |  8875.00000 |  7749.0230 |  66048508.2600 |  8523.46270
2018-04-21 00:00:00 |  8875.10000 |  9075.00000 |  8629.30000 |  8944.60000 |  5032.7043 |  44427417.5400 |  8827.74246
2018-04-22 00:00:00 |  8939.70000 |  9072.00000 |  8760.50000 |  8811.80000 |  4049.5982 |  36112693.1300 |  8917.59916
2018-04-23 00:00:00 |  8796.30000 |  9032.10000 |  8784.90000 |  8954.10000 |  4291.0906 |  38240355.3400 |  8911.57028
2018-04-24 00:00:00 |  8959.00000 |  9749.00000 |  8947.00000 |  9661.70000 |  8904.0294 |  83167013.9100 |  9340.37947
2018-04-25 00:00:00 |  9661.70000 |  9750.00000 |  8767.00000 |  8855.70000 | 14048.6321 | 129130997.2300 |  9191.71321
2018-04-26 00:00:00 |  8857.00000 |  9300.00000 |  8555.00000 |  9291.40000 |  7802.7525 |  69297979.4200 |  8881.22224
2018-04-27 00:00:00 |  9281.70000 |  9381.90000 |  8891.80000 |  8917.80000 |  6206.8991 |  57062192.3700 |  9193.34941
2018-04-28 00:00:00 |  8917.80000 |  9437.20000 |  8865.00000 |  9339.20000 |  4802.2072 |  44456858.2900 |  9257.58854
2018-04-29 00:00:00 |  9328.10000 |  9538.00000 |  9165.00000 |  9411.20000 |  3800.9730 |  35608849.5000 |  9368.35120
2018-04-30 00:00:00 |  9407.40000 |  9453.90000 |  9110.70000 |  9243.20000 |  4135.3963 |  38360011.5600 |  9276.01833
2018-05-01 00:00:00 |  9246.50000 |  9246.50000 |  8830.00000 |  9081.30000 |  5955.9196 |  53569802.5400 |  8994.37973
2018-05-02 00:00:00 |  9074.30000 |  9262.00000 |  8979.00000 |  9217.10000 |  3876.8216 |  35367082.8300 |  9122.70067
2018-05-03 00:00:00 |  9233.30000 |  9799.90000 |  9170.10000 |  9735.90000 |  5992.5088 |  56820424.2000 |  9481.90922
2018-05-04 00:00:00 |  9731.10000 |  9779.90000 |  9511.00000 |  9688.90000 |  4244.2886 |  40954156.6100 |  9649.23938
2018-05-05 00:00:00 |  9687.90000 |  9962.00000 |  9465.00000 |  9795.00000 |  3999.8795 |  39193978.6900 |  9798.78981
2018-05-06 00:00:00 |  9794.90000 |  9899.00000 |  9364.00000 |  9604.90000 |  3174.1299 |  30463743.5800 |  9597.50997
2018-05-07 00:00:00 |  9605.00000 |  9626.80000 |  9200.00000 |  9360.60000 |  3988.3930 |  37231055.8900 |  9334.85130
2018-05-08 00:00:00 |  9359.60000 |  9458.60000 |  9050.00000 |  9172.70000 |  3183.6740 |  29393306.7400 |  9232.51139
2018-05-09 00:00:00 |  9178.30000 |  9464.10000 |  8960.00000 |  9305.40000 |  4520.0884 |  41582007.5200 |  9199.37922
2018-05-10 00:00:00 |  9302.00000 |  9395.90000 |  8990.50000 |  9011.00000 |  3113.9918 |  28745384.7500 |  9231.04061
2018-05-11 00:00:00 |  9009.80000 |  9009.80000 |  8325.00000 |  8407.80000 |  6857.0825 |  59397021.7200 |  8662.14195
2018-05-12 00:00:00 |  8411.00000 |  8649.90000 |  8223.20000 |  8479.00000 |  5044.4394 |  42407793.3700 |  8406.83965
2018-05-13 00:00:00 |  8478.80000 |  8749.60000 |  8317.90000 |  8698.20000 |  3361.1111 |  28744862.3400 |  8552.19044
2018-05-14 00:00:00 |  8698.20000 |  8886.30000 |  8286.30000 |  8660.80000 |  6017.8894 |  51751559.0900 |  8599.61956
2018-05-15 00:00:00 |  8661.60000 |  8862.00000 |  8421.00000 |  8462.80000 |  3875.2604 |  33376339.3100 |  8612.67016
2018-05-16 00:00:00 |  8473.10000 |  8494.00000 |  8077.30000 |  8344.90000 |  6332.9307 |  52309124.6100 |  8259.86055
2018-05-17 00:00:00 |  8345.80000 |  8500.00000 |  7978.80000 |  8064.00000 |  4246.8402 |  34951962.5100 |  8230.11011
2018-05-18 00:00:00 |  8064.00000 |  8280.00000 |  7932.50000 |  8231.90000 |  4061.4460 |  32859567.0500 |  8090.60797
2018-05-19 00:00:00 |  8231.90000 |  8394.00000 |  8160.20000 |  8233.80000 |  2247.5405 |  18563290.9700 |  8259.38012
2018-05-20 00:00:00 |  8229.90000 |  8596.70000 |  8147.90000 |  8518.90000 |  2637.5420 |  22225619.0300 |  8426.64064
2018-05-21 00:00:00 |  8524.90000 |  8596.50000 |  8292.40000 |  8390.80000 |  2902.6072 |  24511760.6400 |  8444.73905
2018-05-22 00:00:00 |  8390.80000 |  8408.00000 |  7938.40000 |  7989.10000 |  4213.6017 |  34493684.6100 |  8186.27086
2018-05-23 00:00:00 |  7989.20000 |  8038.20000 |  7440.60000 |  7500.30000 |  7846.8789 |  60584880.4300 |  7720.88891
2018-05-24 00:00:00 |  7503.00000 |  7725.00000 |  7255.00000 |  7572.00000 |  6483.4895 |  48576634.5900 |  7492.35957
2018-05-25 00:00:00 |  7575.70000 |  7650.00000 |  7286.70000 |  7466.00000 |  4734.8896 |  35320144.4800 |  7459.54974
2018-05-26 00:00:00 |  7466.30000 |  7634.90000 |  7215.00000 |  7330.00000 |  2485.1794 |  18549726.0800 |  7464.13978
2018-05-27 00:00:00 |  7325.00000 |  7388.00000 |  7212.10000 |  7325.90000 |  2167.3304 |  15814511.8700 |  7296.77013
2018-05-28 00:00:00 |  7325.90000 |  7447.90000 |  7070.50000 |  7102.60000 |  4174.0103 |  30174463.5400 |  7229.13016
2018-05-29 00:00:00 |  7102.80000 |  7530.30000 |  7051.00000 |  7462.60000 |  4828.0919 |  35342652.8800 |  7320.21127
2018-05-30 00:00:00 |  7462.80000 |  7568.30000 |  7260.00000 |  7374.90000 |  3760.9205 |  27910732.0800 |  7421.25025
2018-05-31 00:00:00 |  7372.50000 |  7599.30000 |  7330.20000 |  7485.60000 |  3358.2728 |  25198669.9100 |  7503.46126
2018-06-01 00:00:00 |  7490.90000 |  7599.10000 |  7350.00000 |  7504.20000 |  3044.9782 |  22740413.0100 |  7468.16928
2018-06-02 00:00:00 |  7504.00000 |  7693.60000 |  7434.30000 |  7636.10000 |  2475.2198 |  18840036.6200 |  7611.45995
2018-06-03 00:00:00 |  7630.20000 |  7780.00000 |  7589.40000 |  7716.80000 |  1953.8394 |  15044133.6000 |  7699.77986
2018-06-04 00:00:00 |  7716.00000 |  7759.10000 |  7442.00000 |  7495.50000 |  3146.3457 |  23784637.1600 |  7559.44820
2018-06-05 00:00:00 |  7495.40000 |  7677.10000 |  7350.00000 |  7622.00000 |  3451.8927 |  25885299.3200 |  7498.87126
2018-06-06 00:00:00 |  7622.00000 |  7695.00000 |  7482.60000 |  7659.80000 |  2983.1175 |  22636280.2500 |  7588.12901
2018-06-07 00:00:00 |  7650.40000 |  7750.00000 |  7630.00000 |  7679.40000 |  1975.4396 |  15191584.6100 |  7690.22990
2018-06-08 00:00:00 |  7679.70000 |  7700.00000 |  7530.90000 |  7611.90000 |  2073.0208 |  15801850.0300 |  7622.62021
2018-06-09 00:00:00 |  7611.90000 |  7679.60000 |  7455.10000 |  7495.10000 |  1276.5824 |   9687626.8300 |  7588.72040
2018-06-10 00:00:00 |  7496.80000 |  7496.80000 |  6621.70000 |  6767.90000 |  7667.3608 |  53571473.3500 |  6986.95088
2018-06-11 00:00:00 |  6768.20000 |  6899.70000 |  6629.00000 |  6877.00000 |  3811.6126 |  25773405.7200 |  6761.81146
2018-06-12 00:00:00 |  6877.00000 |  6885.60000 |  6450.00000 |  6547.20000 |  4724.8489 |  31558112.4900 |  6679.17921
2018-06-13 00:00:00 |  6543.50000 |  6634.30000 |  6122.10000 |  6294.20000 |  7130.2113 |  45340952.7300 |  6358.99146
2018-06-14 00:00:00 |  6295.70000 |  6734.80000 |  6264.40000 |  6640.70000 |  7046.8987 |  45816670.2200 |  6501.67858
2018-06-15 00:00:00 |  6636.30000 |  6678.10000 |  6355.10000 |  6387.60000 |  3927.7595 |  25651999.4800 |  6530.94968
2018-06-16 00:00:00 |  6388.00000 |  6550.00000 |  6324.20000 |  6481.40000 |  2365.4485 |  15261210.3800 |  6451.71946
2018-06-17 00:00:00 |  6480.80000 |  6574.60000 |  6425.00000 |  6440.80000 |  1638.0683 |  10647197.6200 |  6499.84957
2018-06-18 00:00:00 |  6444.50000 |  6800.00000 |  6359.10000 |  6706.60000 |  3636.4935 |  23913115.6300 |  6575.87194
2018-06-19 00:00:00 |  6710.40000 |  6854.30000 |  6658.60000 |  6740.20000 |  2759.3865 |  18571688.5200 |  6730.36858
2018-06-20 00:00:00 |  6740.20000 |  6814.00000 |  6515.00000 |  6755.40000 |  3586.9167 |  23958050.2100 |  6679.28821
2018-06-21 00:00:00 |  6756.70000 |  6787.60000 |  6679.00000 |  6716.10000 |  2105.9530 |  14171991.2700 |  6729.49092
2018-06-22 00:00:00 |  6716.10000 |  6725.30000 |  5950.00000 |  6055.50000 |  8628.4770 |  53960042.8800 |  6253.71582
2018-06-23 00:00:00 |  6054.00000 |  6292.40000 |  6034.70000 |  6154.10000 |  3564.5847 |  21863404.6200 |  6133.50690
2018-06-24 00:00:00 |  6154.10000 |  6275.00000 |  5650.00000 |  6150.10000 |  9238.7199 |  55344827.8300 |  5990.52989
2018-06-25 00:00:00 |  6150.00000 |  6341.40000 |  6066.00000 |  6245.50000 |  4188.4332 |  26007456.3100 |  6209.35213
2018-06-26 00:00:00 |  6246.00000 |  6278.80000 |  6033.30000 |  6081.30000 |  3434.1606 |  21197082.6600 |  6172.42033
2018-06-27 00:00:00 |  6072.40000 |  6239.90000 |  6000.00000 |  6134.20000 |  3990.6333 |  24352967.7600 |  6102.53214
2018-06-28 00:00:00 |  6132.50000 |  6161.10000 |  5820.00000 |  5858.60000 |  3611.8974 |  21749648.4600 |  6021.66843
2018-06-29 00:00:00 |  5853.40000 |  6309.00000 |  5787.70000 |  6196.90000 |  5131.7813 |  30576339.4800 |  5958.23116
2018-06-30 00:00:00 |  6198.60000 |  6525.00000 |  6190.50000 |  6387.90000 |  3454.2604 |  22022879.9100 |  6375.57023
2018-07-01 00:00:00 |  6387.00000 |  6433.30000 |  6254.30000 |  6345.80000 |  1940.3896 |  12313634.4500 |  6345.95987
2018-07-02 00:00:00 |  6343.60000 |  6678.70000 |  6275.00000 |  6617.70000 |  3636.6677 |  23735180.1900 |  6526.62874
2018-07-03 00:00:00 |  6618.70000 |  6670.00000 |  6467.60000 |  6495.50000 |  2754.8711 |  18103719.3900 |  6571.53046
2018-07-04 00:00:00 |  6497.00000 |  6790.00000 |  6399.80000 |  6584.20000 |  3811.8997 |  25102159.1500 |  6585.20981
2018-07-05 00:00:00 |  6587.00000 |  6715.20000 |  6450.00000 |  6526.20000 |  3316.8148 |  21820237.8800 |  6578.67241
2018-07-06 00:00:00 |  6529.80000 |  6639.20000 |  6450.00000 |  6595.40000 |  2358.1153 |  15439779.2200 |  6547.50829
2018-07-07 00:00:00 |  6599.90000 |  6838.50000 |  6503.20000 |  6755.10000 |  2229.0018 |  14828881.3700 |  6652.70059
2018-07-08 00:00:00 |  6754.10000 |  6777.10000 |  6680.50000 |  6704.70000 |  1770.8033 |  11927601.0900 |  6735.70086
2018-07-09 00:00:00 |  6704.80000 |  6800.00000 |  6610.00000 |  6662.50000 |  2209.5815 |  14803291.2200 |  6699.59049
2018-07-10 00:00:00 |  6662.50000 |  6684.20000 |  6276.70000 |  6304.60000 |  4426.6380 |  28541804.9800 |  6447.73864
2018-07-11 00:00:00 |  6304.60000 |  6400.60000 |  6279.00000 |  6377.90000 |  2466.3643 |  15658063.0400 |  6348.64166
2018-07-12 00:00:00 |  6378.00000 |  6378.00000 |  6073.30000 |  6242.50000 |  4293.1290 |  26590907.9200 |  6193.82928
2018-07-13 00:00:00 |  6248.20000 |  6356.00000 |  6126.10000 |  6214.90000 |  2993.3950 |  18670635.7200 |  6237.27761
2018-07-14 00:00:00 |  6215.20000 |  6329.50000 |  6187.00000 |  6250.40000 |  1472.0732 |   9193849.0100 |  6245.51075
2018-07-15 00:00:00 |  6252.80000 |  6386.90000 |  6234.50000 |  6335.40000 |  2272.5259 |  14388198.7300 |  6331.36852
2018-07-16 00:00:00 |  6345.20000 |  6750.00000 |  6328.00000 |  6727.00000 |  5254.1665 |  34479822.9000 |  6562.37723
2018-07-17 00:00:00 |  6727.00000 |  7475.00000 |  6667.10000 |  7316.90000 |  7189.7396 |  50891633.9800 |  7078.36958
2018-07-18 00:00:00 |  7316.20000 |  7599.00000 |  7234.60000 |  7367.40000 |  6059.9811 |  44953126.5000 |  7418.03086
2018-07-19 00:00:00 |  7379.90000 |  7548.80000 |  7280.80000 |  7472.30000 |  4114.2093 |  30511962.3300 |  7416.23963
2018-07-20 00:00:00 |  7472.30000 |  7670.50000 |  7238.80000 |  7320.00000 |  5351.3072 |  39714447.9600 |  7421.44798
2018-07-21 00:00:00 |  7320.00000 |  7447.90000 |  7200.30000 |  7396.70000 |  2408.6831 |  17638644.1000 |  7322.94101
2018-07-22 00:00:00 |  7397.70000 |  7581.90000 |  7320.00000 |  7401.10000 |  2554.4375 |  19037326.2600 |  7452.64914
2018-07-23 00:00:00 |  7401.10000 |  7844.90000 |  7375.80000 |  7720.00000 |  5419.0010 |  41621778.8000 |  7680.71069
2018-07-24 00:00:00 |  7719.90000 |  8491.10000 |  7695.00000 |  8401.80000 |  8311.6304 |  67562087.8800 |  8128.62037
2018-07-25 00:00:00 |  8395.40000 |  8496.60000 |  8062.10000 |  8166.00000 |  5750.8025 |  47405888.0900 |  8243.35176
2018-07-26 00:00:00 |  8164.70000 |  8315.00000 |  7840.00000 |  7925.00000 |  5606.0211 |  45410120.8000 |  8100.24077
2018-07-27 00:00:00 |  7925.10000 |  8274.80000 |  7800.50000 |  8177.00000 |  5530.0022 |  44301464.8500 |  8011.11155
2018-07-28 00:00:00 |  8177.10000 |  8250.00000 |  8072.00000 |  8230.80000 |  1768.0998 |  14447444.3600 |  8171.16997
2018-07-29 00:00:00 |  8225.30000 |  8290.20000 |  8125.00000 |  8213.50000 |  1714.1735 |  14078988.0700 |  8213.28073
2018-07-30 00:00:00 |  8213.10000 |  8274.90000 |  7850.10000 |  8170.00000 |  4501.0354 |  36330950.9000 |  8071.68744
2018-07-31 00:00:00 |  8169.90000 |  8170.00000 |  7634.80000 |  7726.00000 |  5451.5126 |  42637052.6300 |  7821.14178
2018-08-01 00:00:00 |  7726.00000 |  7757.70000 |  7423.00000 |  7604.10000 |  4418.8200 |  33400888.2500 |  7558.78000
2018-08-02 00:00:00 |  7605.30000 |  7700.00000 |  7455.70000 |  7534.80000 |  3842.0865 |  29048626.3200 |  7560.63824
2018-08-03 00:00:00 |  7534.70000 |  7534.70000 |  7254.60000 |  7415.00000 |  5255.8072 |  38865002.4000 |  7394.67804
2018-08-04 00:00:00 |  7410.10000 |  7485.90000 |  6927.00000 |  7024.50000 |  4985.6027 |  35631663.1600 |  7146.91188
2018-08-05 00:00:00 |  7011.80000 |  7088.40000 |  6880.10000 |  7026.90000 |  3309.7163 |  23147720.0600 |  6993.86827
2018-08-06 00:00:00 |  7026.90000 |  7159.90000 |  6833.00000 |  6935.70000 |  3151.6194 |  21976714.2200 |  6973.14974
2018-08-07 00:00:00 |  6935.70000 |  7149.00000 |  6659.90000 |  6717.80000 |  6505.4685 |  45042489.0400 |  6923.78862
2018-08-08 00:00:00 |  6714.90000 |  6715.00000 |  6120.00000 |  6275.90000 |  9467.8286 |  60521180.9600 |  6392.29791
2018-08-09 00:00:00 |  6276.60000 |  6630.50000 |  6179.10000 |  6536.00000 |  5940.6722 |  38166157.7400 |  6424.55204
2018-08-10 00:00:00 |  6533.40000 |  6579.10000 |  6010.00000 |  6141.50000 |  7526.6896 |  47485806.2900 |  6308.98956
2018-08-11 00:00:00 |  6141.10000 |  6491.10000 |  5969.60000 |  6231.80000 |  7124.7378 |  44379546.3900 |  6228.93749
2018-08-12 00:00:00 |  6233.20000 |  6478.00000 |  6158.50000 |  6312.20000 |  4542.2295 |  28690491.4800 |  6316.38965
2018-08-13 00:00:00 |  6310.00000 |  6544.70000 |  6142.50000 |  6250.00000 |  5762.2495 |  36561124.4200 |  6344.93952
2018-08-14 00:00:00 |  6250.00000 |  6789.80000 |  5890.00000 |  6196.80000 | 10247.1505 |  62336293.4400 |  6083.28078
2018-08-15 00:00:00 |  6193.10000 |  6649.00000 |  6186.00000 |  6269.50000 |  8069.7490 |  51645092.7700 |  6399.83878
2018-08-16 00:00:00 |  6269.50000 |  6491.80000 |  6213.00000 |  6316.00000 |  4760.1598 |  30214447.4500 |  6347.35987
2018-08-17 00:00:00 |  6311.60000 |  6596.70000 |  6289.10000 |  6589.20000 |  3810.8080 |  24677416.6100 |  6475.63885
2018-08-18 00:00:00 |  6589.70000 |  6615.80000 |  6301.60000 |  6400.00000 |  3128.5211 |  20160692.1800 |  6444.16053
2018-08-19 00:00:00 |  6400.00000 |  6546.90000 |  6317.20000 |  6475.10000 |  1721.6925 |  11060480.9900 |  6424.19067
2018-08-20 00:00:00 |  6477.90000 |  6520.00000 |  6224.00000 |  6257.20000 |  3787.1029 |  24143279.4700 |  6375.13170
2018-08-21 00:00:00 |  6257.10000 |  6500.00000 |  6241.40000 |  6475.50000 |  3181.6223 |  20364772.8700 |  6400.75116
2018-08-22 00:00:00 |  6474.50000 |  6916.50000 |  6210.00000 |  6359.80000 |  8206.7371 |  53984297.5600 |  6578.04640
2018-08-23 00:00:00 |  6354.90000 |  6578.20000 |  6329.20000 |  6527.20000 |  3430.6181 |  22105424.2500 |  6443.56898
2018-08-24 00:00:00 |  6527.60000 |  6748.00000 |  6451.10000 |  6693.30000 |  3112.7861 |  20497659.7300 |  6584.98816
2018-08-25 00:00:00 |  6693.10000 |  6795.00000 |  6660.60000 |  6732.30000 |  2077.0262 |  13965111.7100 |  6723.60883
2018-08-26 00:00:00 |  6730.80000 |  6775.00000 |  6560.40000 |  6710.00000 |  2027.0908 |  13525540.6400 |  6672.39023
2018-08-27 00:00:00 |  6710.00000 |  6949.80000 |  6648.10000 |  6909.00000 |  3181.2599 |  21519568.4700 |  6764.47993
2018-08-28 00:00:00 |  6906.20000 |  7133.70000 |  6860.00000 |  7076.70000 |  5196.6231 |  36430262.4700 |  7010.37229
2018-08-29 00:00:00 |  7076.70000 |  7120.00000 |  6886.60000 |  7022.70000 |  2919.7271 |  20512159.4900 |  7025.36879
2018-08-30 00:00:00 |  7025.40000 |  7060.00000 |  6776.90000 |  6983.10000 |  4730.6276 |  32660907.0200 |  6904.13833
2018-08-31 00:00:00 |  6983.10000 |  7085.90000 |  6888.00000 |  7015.80000 |  3498.9424 |  24444805.5700 |  6986.34121
2018-09-01 00:00:00 |  7014.80000 |  7254.00000 |  7014.70000 |  7191.30000 |  2912.7196 |  20821605.0500 |  7148.50985
2018-09-02 00:00:00 |  7191.20000 |  7331.10000 |  7127.50000 |  7294.70000 |  3383.4621 |  24539171.6200 |  7252.68100
2018-09-03 00:00:00 |  7294.50000 |  7329.90000 |  7183.50000 |  7256.10000 |  2218.4275 |  16103408.0900 |  7258.92923
2018-09-04 00:00:00 |  7256.00000 |  7405.90000 |  7219.20000 |  7359.30000 |  2791.5070 |  20476370.8600 |  7335.23887
2018-09-05 00:00:00 |  7358.80000 |  7389.40000 |  6638.80000 |  6686.60000 |  7620.2470 |  53295677.5500 |  6993.95671
2018-09-06 00:00:00 |  6684.40000 |  6702.30000 |  6250.00000 |  6494.80000 |  9592.9882 |  61639336.5400 |  6425.45734
2018-09-07 00:00:00 |  6494.80000 |  6524.80000 |  6318.80000 |  6397.60000 |  3234.9691 |  20813368.9000 |  6433.86953
2018-09-08 00:00:00 |  6400.00000 |  6457.70000 |  6073.90000 |  6183.20000 |  3870.7768 |  24138543.9200 |  6236.09804
2018-09-09 00:00:00 |  6183.20000 |  6459.40000 |  6137.60000 |  6230.90000 |  3636.5694 |  22955516.0600 |  6312.40967
2018-09-10 00:00:00 |  6232.80000 |  6371.30000 |  6231.00000 |  6304.50000 |  3377.3329 |  21228501.2200 |  6285.58155
2018-09-11 00:00:00 |  6301.20000 |  6410.90000 |  6162.40000 |  6282.30000 |  3534.8269 |  22197681.3900 |  6279.70824
2018-09-12 00:00:00 |  6281.00000 |  6366.40000 |  6195.00000 |  6319.50000 |  2970.7117 |  18651318.5700 |  6278.40079
2018-09-13 00:00:00 |  6325.10000 |  6595.90000 |  6325.10000 |  6487.10000 |  5151.3020 |  33367773.4300 |  6477.54163
2018-09-14 00:00:00 |  6490.50000 |  6599.80000 |  6388.00000 |  6482.90000 |  4004.8007 |  26039576.5000 |  6502.09044
2018-09-15 00:00:00 |  6482.30000 |  6568.40000 |  6465.20000 |  6520.00000 |  1289.2183 |   8401448.5500 |  6516.69967
2018-09-16 00:00:00 |  6520.00000 |  6520.10000 |  6342.80000 |  6497.90000 |  1667.0944 |  10775683.0500 |  6463.75112
2018-09-17 00:00:00 |  6501.70000 |  6532.10000 |  6202.20000 |  6250.00000 |  5043.6578 |  31953933.7800 |  6335.46824
2018-09-18 00:00:00 |  6250.00000 |  6384.90000 |  6225.00000 |  6330.50000 |  3231.4014 |  20377930.2200 |  6306.22070
2018-09-19 00:00:00 |  6330.70000 |  6574.00000 |  6102.60000 |  6392.10000 |  4789.5399 |  30388432.9200 |  6344.74992
2018-09-20 00:00:00 |  6390.60000 |  6424.00000 |  6382.60000 |  6392.00000 |   481.9022 |   3085267.9200 |  6402.27016
2018-09-21 00:00:00 |      .      |      .      |      .      |      .      |      .     |          .     |      .     
2018-09-22 00:00:00 |  6714.90000 |  6744.00000 |  6625.20000 |  6717.00000 |  1482.4913 |   9899944.0600 |  6677.91029
2018-09-23 00:00:00 |  6705.30000 |  6768.00000 |  6660.10000 |  6700.00000 |  1383.1638 |   9274045.1400 |  6704.95078
2018-09-24 00:00:00 |  6700.20000 |  6719.90000 |  6545.00000 |  6579.20000 |  3892.9870 |  25794224.3000 |  6625.81824
2018-09-25 00:00:00 |  6579.20000 |  6580.00000 |  6318.50000 |  6435.00000 |  5070.2806 |  32564589.3700 |  6422.64047
2018-09-26 00:00:00 |  6434.90000 |  6540.70000 |  6372.00000 |  6453.50000 |  3269.6004 |  21186553.5600 |  6479.86021
2018-09-27 00:00:00 |  6452.00000 |  6730.00000 |  6430.90000 |  6683.80000 |  4768.6184 |  31304496.1100 |  6564.68885
2018-09-28 00:00:00 |  6683.70000 |  6796.20000 |  6529.40000 |  6622.30000 |  4522.2702 |  30127410.0500 |  6662.01015
2018-09-29 00:00:00 |  6622.20000 |  6622.20000 |  6450.10000 |  6582.70000 |  2152.3394 |  14071155.4200 |  6537.60981
2018-09-30 00:00:00 |  6582.20000 |  6641.00000 |  6518.00000 |  6604.10000 |  1172.9711 |   7726595.6500 |  6587.20020
2018-10-01 00:00:00 |  6603.80000 |  6633.30000 |  6490.20000 |  6572.60000 |  1863.8510 |  12236126.5600 |  6564.97029
2018-10-02 00:00:00 |  6574.50000 |  6597.00000 |  6436.20000 |  6500.00000 |  3054.4009 |  19925935.7400 |  6523.68044
2018-10-03 00:00:00 |  6497.70000 |  6521.10000 |  6397.60000 |  6463.90000 |  5143.6818 |  33280966.1800 |  6470.26145
2018-10-04 00:00:00 |  6463.80000 |  6598.90000 |  6461.00000 |  6547.40000 |  2016.9064 |  13213316.3400 |  6551.27889
2018-10-05 00:00:00 |  6557.00000 |  6666.60000 |  6494.10000 |  6580.10000 |  2486.3811 |  16336743.2300 |  6570.49042
2018-10-06 00:00:00 |  6582.70000 |  6599.00000 |  6532.00000 |  6550.00000 |   856.9986 |   5620753.4700 |  6558.64981
2018-10-07 00:00:00 |  6549.90000 |  6584.20000 |  6488.30000 |  6570.50000 |  1022.5964 |   6684691.4100 |  6536.97943
2018-10-08 00:00:00 |  6567.90000 |  6688.30000 |  6545.00000 |  6610.00000 |  2498.5093 |  16509774.0700 |  6607.84974
2018-10-09 00:00:00 |  6607.40000 |  6618.50000 |  6555.60000 |  6585.10000 |  1360.2982 |   8955019.4100 |  6583.12963
2018-10-10 00:00:00 |  6585.60000 |  6589.10000 |  6441.80000 |  6530.50000 |  2485.6877 |  16180333.4100 |  6509.39913
2018-10-11 00:00:00 |  6530.10000 |  6530.10000 |  6091.20000 |  6150.10000 |  7093.7391 |  44101980.8000 |  6217.02892
2018-10-12 00:00:00 |  6151.90000 |  6238.50000 |  6110.00000 |  6192.20000 |  1674.4141 |  10373265.0400 |  6195.16111
2018-10-13 00:00:00 |  6192.20000 |  6219.10000 |  6171.70000 |  6197.90000 |   922.9152 |   5721714.9300 |  6199.61077
2018-10-14 00:00:00 |  6197.80000 |  6289.90000 |  6150.00000 |  6181.80000 |  1237.4733 |   7705672.9600 |  6226.94066
2018-10-15 00:00:00 |  6181.90000 |  6820.00000 |  6151.00000 |  6438.50000 | 11354.6177 |  73235876.9100 |  6449.87604
2018-10-16 00:00:00 |  6441.30000 |  6490.00000 |  6391.50000 |  6460.40000 |  3309.3247 |  21318048.5600 |  6441.81239
2018-10-17 00:00:00 |  6460.30000 |  6469.80000 |  6411.90000 |  6442.50000 |  1684.0016 |  10842326.9500 |  6438.43041
2018-10-18 00:00:00 |  6442.30000 |  6487.90000 |  6344.60000 |  6395.40000 |  1779.3421 |  11413235.1000 |  6414.30058
2018-10-19 00:00:00 |  6395.20000 |  6406.80000 |  6352.50000 |  6384.20000 |  1146.6447 |   7316683.3200 |  6380.95084
2018-10-20 00:00:00 |  6383.40000 |  6429.70000 |  6360.10000 |  6412.30000 |   778.6662 |   4984849.3400 |  6401.77954
2018-10-21 00:00:00 |  6412.00000 |  6457.80000 |  6399.20000 |  6410.00000 |   942.9288 |   6065596.5700 |  6432.71982
2018-10-22 00:00:00 |  6411.10000 |  6428.70000 |  6367.80000 |  6409.60000 |  1288.6763 |   8254189.9400 |  6405.16926
2018-10-23 00:00:00 |  6408.70000 |  6418.00000 |  6356.20000 |  6394.40000 |  2065.7860 |  13208322.8800 |  6393.84870
2018-10-24 00:00:00 |  6394.90000 |  6466.00000 |  6392.70000 |  6413.90000 |  1503.7875 |   9665863.8600 |  6427.67941
2018-10-25 00:00:00 |  6414.00000 |  6419.70000 |  6356.00000 |  6393.00000 |  1482.4127 |   9484655.4900 |  6398.12063
2018-10-26 00:00:00 |  6393.10000 |  6450.00000 |  6378.90000 |  6409.30000 |  1463.4352 |   9372031.2100 |  6404.13120
2018-10-27 00:00:00 |  6409.20000 |  6422.30000 |  6385.00000 |  6410.40000 |   646.4318 |   4140635.0300 |  6405.37018
2018-10-28 00:00:00 |  6410.30000 |  6433.60000 |  6388.00000 |  6408.10000 |   773.2913 |   4956959.6200 |  6410.21015
2018-10-29 00:00:00 |  6408.10000 |  6423.00000 |  6201.00000 |  6266.30000 |  3557.3090 |  22433989.4300 |  6306.44944
2018-10-30 00:00:00 |  6266.20000 |  6299.40000 |  6242.00000 |  6275.00000 |  4932.9551 |  30934345.2300 |  6270.95616
2018-10-31 00:00:00 |  6275.10000 |  6377.00000 |  6205.00000 |  6307.50000 |  3034.3552 |  19052436.5100 |  6278.90770
2018-11-01 00:00:00 |  6307.50000 |  6367.70000 |  6290.60000 |  6339.90000 |  1768.9864 |  11170881.9300 |  6314.84899
2018-11-02 00:00:00 |  6341.70000 |  6378.30000 |  6318.20000 |  6346.20000 |  1764.9881 |  11209703.1400 |  6351.14947
2018-11-03 00:00:00 |  6346.20000 |  6347.60000 |  6300.60000 |  6331.40000 |   682.8440 |   4320203.7900 |  6326.78043
2018-11-04 00:00:00 |  6332.30000 |  6471.60000 |  6316.30000 |  6419.90000 |  1748.2966 |  11195390.5400 |  6403.59907
2018-11-05 00:00:00 |  6419.90000 |  6443.30000 |  6370.20000 |  6405.90000 |  1246.8647 |   7983600.9900 |  6402.94091
2018-11-06 00:00:00 |  6406.00000 |  6455.20000 |  6390.20000 |  6451.30000 |  2068.6173 |  13281472.7300 |  6420.45913
2018-11-07 00:00:00 |  6450.30000 |  6552.90000 |  6448.60000 |  6503.30000 |  2678.4433 |  17430830.4700 |  6507.82136
2018-11-08 00:00:00 |  6503.20000 |  6515.70000 |  6380.60000 |  6408.80000 |  2222.6897 |  14328391.1800 |  6446.41990
2018-11-09 00:00:00 |  6408.90000 |  6419.70000 |  6310.00000 |  6335.40000 |  2192.6109 |  13964454.7100 |  6368.87032
2018-11-10 00:00:00 |  6334.70000 |  6375.00000 |  6331.60000 |  6349.00000 |   699.4258 |   4446172.5600 |  6356.88954
2018-11-11 00:00:00 |  6348.90000 |  6364.50000 |  6275.10000 |  6358.20000 |   757.2664 |   4791716.5800 |  6327.64957
2018-11-12 00:00:00 |  6357.40000 |  6385.00000 |  6290.80000 |  6327.30000 |  2245.0157 |  14256093.4200 |  6350.10849
2018-11-13 00:00:00 |  6327.30000 |  6329.10000 |  6250.00000 |  6260.00000 |  2534.8552 |  15937010.3000 |  6287.14808
2018-11-14 00:00:00 |  6258.80000 |  6300.00000 |  5330.00000 |  5600.90000 | 15801.6412 |  90638896.1900 |  5736.04319
2018-11-15 00:00:00 |  5600.90000 |  5647.80000 |  5206.10000 |  5570.60000 | 10784.0095 |  58865584.7700 |  5458.59910
2018-11-16 00:00:00 |  5574.50000 |  5610.00000 |  5413.00000 |  5514.40000 |  4398.8967 |  24313834.1900 |  5527.25737
2018-11-17 00:00:00 |  5516.90000 |  5549.50000 |  5457.20000 |  5499.30000 |  2194.9327 |  12043641.9800 |  5487.02108
2018-11-18 00:00:00 |  5499.40000 |  5698.00000 |  5499.40000 |  5560.90000 |  1993.3563 |  11072234.6900 |  5554.56869
2018-11-19 00:00:00 |  5561.00000 |  5563.50000 |  4700.00000 |  4741.20000 | 16742.7312 |  85090812.9600 |  5082.25402
2018-11-20 00:00:00 |  4740.80000 |  4891.90000 |  4028.80000 |  4361.40000 | 24334.0704 | 108623934.9600 |  4463.86212
2018-11-21 00:00:00 |  4361.40000 |  4635.70000 |  4240.90000 |  4548.20000 | 11087.6818 |  49277588.5000 |  4444.35450
2018-11-22 00:00:00 |  4543.30000 |  4589.90000 |  4070.00000 |  4262.60000 |  6504.1780 |  28819928.0100 |  4430.98700
2018-11-23 00:00:00 |  4269.40000 |  4364.80000 |  4089.40000 |  4286.40000 |  9319.2483 |  39449928.3500 |  4233.16634
2018-11-24 00:00:00 |  4287.60000 |  4373.20000 |  3685.00000 |  3780.00000 | 10821.6811 |  43041860.7200 |  3977.37288
2018-11-25 00:00:00 |  3775.00000 |  4126.90000 |  3456.00000 |  3932.90000 | 19692.9503 |  74085889.7600 |  3762.05133
2018-11-26 00:00:00 |  3932.20000 |  4067.80000 |  3516.10000 |  3727.10000 | 18383.3506 |  69311899.9300 |  3770.36274
2018-11-27 00:00:00 |  3727.50000 |  3829.00000 |  3561.60000 |  3770.70000 | 11635.1489 |  43107955.1300 |  3704.97665
2018-11-28 00:00:00 |  3770.90000 |  4397.60000 |  3770.80000 |  4219.80000 | 16238.4411 |  66769615.1700 |  4111.82421
2018-11-29 00:00:00 |  4219.80000 |  4441.00000 |  4066.00000 |  4241.90000 | 11168.6400 |  47288914.2300 |  4234.07992
2018-11-30 00:00:00 |  4242.00000 |  4300.00000 |  3856.90000 |  3969.40000 | 14587.3988 |  58906186.9600 |  4038.15566
2018-12-01 00:00:00 |  3969.40000 |  4286.60000 |  3905.70000 |  4138.40000 |  7217.2498 |  29711104.8600 |  4116.67960
2018-12-02 00:00:00 |  4138.10000 |  4262.90000 |  4025.10000 |  4101.90000 |  5903.8422 |  24341559.4600 |  4123.00309
2018-12-03 00:00:00 |  4101.90000 |  4117.00000 |  3732.60000 |  3832.70000 | 10835.5597 |  42225732.4000 |  3896.95906
2018-12-04 00:00:00 |  3832.30000 |  4059.30000 |  3728.70000 |  3904.70000 |  9296.1199 |  36223166.1700 |  3896.58981
2018-12-05 00:00:00 |  3904.70000 |  3916.30000 |  3653.00000 |  3694.30000 |  8825.2500 |  33373213.2900 |  3781.56009
2018-12-06 00:00:00 |  3697.10000 |  3851.10000 |  3412.00000 |  3435.50000 | 18686.4107 |  68210695.7800 |  3650.28346
2018-12-07 00:00:00 |  3432.60000 |  3600.00000 |  3208.00000 |  3379.30000 | 21254.6393 |  71550677.5100 |  3366.35576
2018-12-08 00:00:00 |  3379.00000 |  3498.90000 |  3251.30000 |  3396.90000 |  9218.8103 |  31147509.1900 |  3378.69077
2018-12-09 00:00:00 |  3395.10000 |  3636.00000 |  3359.90000 |  3539.50000 |  8558.5409 |  30006776.0200 |  3506.06213
2018-12-10 00:00:00 |  3532.60000 |  3596.00000 |  3348.70000 |  3408.00000 |  8249.1488 |  28490638.1700 |  3453.76705
2018-12-11 00:00:00 |  3410.40000 |  3441.10000 |  3294.50000 |  3348.10000 |  7038.7792 |  23633674.1900 |  3357.63825
2018-12-12 00:00:00 |  3347.10000 |  3489.40000 |  3323.60000 |  3435.20000 |  7305.3222 |  24918707.2800 |  3411.03468
2018-12-13 00:00:00 |  3433.10000 |  3438.20000 |  3217.70000 |  3260.00000 | 10912.6494 |  36285083.5200 |  3325.04804
2018-12-14 00:00:00 |  3260.00000 |  3308.60000 |  3134.00000 |  3194.90000 | 11696.5809 |  37595656.0900 |  3214.24324
2018-12-15 00:00:00 |  3192.90000 |  3225.00000 |  3120.00000 |  3180.10000 |  5328.4671 |  16883381.4400 |  3168.52506
2018-12-16 00:00:00 |  3180.10000 |  3265.00000 |  3159.00000 |  3189.70000 |  4497.9797 |  14485652.1300 |  3220.47963
2018-12-17 00:00:00 |  3193.20000 |  3587.90000 |  3184.00000 |  3502.00000 | 18346.0402 |  62584233.5700 |  3411.32107
2018-12-18 00:00:00 |  3502.00000 |  3690.90000 |  3433.90000 |  3669.10000 | 11681.2285 |  41363755.0200 |  3541.04495
2018-12-19 00:00:00 |  3668.60000 |  3920.00000 |  3645.60000 |  3683.60000 | 23738.9101 |  89281582.2500 |  3760.98068
2018-12-20 00:00:00 |  3682.00000 |  4178.00000 |  3651.00000 |  4074.40000 | 21323.8099 |  84516053.0200 |  3963.45932
2018-12-21 00:00:00 |  4074.50000 |  4164.00000 |  3769.20000 |  3838.50000 | 16054.5991 |  63631543.7000 |  3963.44644
2018-12-22 00:00:00 |  3840.10000 |  4022.60000 |  3788.30000 |  3981.30000 |  9707.7411 |  37622572.0500 |  3875.52280
2018-12-23 00:00:00 |  3979.80000 |  4062.50000 |  3910.00000 |  3940.20000 |  6944.3302 |  27614825.7500 |  3976.60033
2018-12-24 00:00:00 |  3945.70000 |  4239.90000 |  3941.60000 |  4033.60000 | 14222.8609 |  58548880.0700 |  4116.53326
2018-12-25 00:00:00 |  4033.70000 |  4040.00000 |  3671.50000 |  3778.50000 | 12403.0791 |  46908532.2300 |  3782.00702
2018-12-26 00:00:00 |  3779.30000 |  3860.00000 |  3680.20000 |  3808.20000 |  8781.8504 |  33158870.2600 |  3775.84094
2018-12-27 00:00:00 |  3809.20000 |  3840.00000 |  3565.90000 |  3588.60000 |  8146.6684 |  29938081.3500 |  3674.88645
2018-12-28 00:00:00 |  3590.00000 |  4028.60000 |  3575.00000 |  3890.50000 | 10981.2687 |  41492133.8800 |  3778.44627
2018-12-29 00:00:00 |  3890.10000 |  3952.90000 |  3645.00000 |  3725.00000 |  6072.7377 |  23424591.6900 |  3857.33634
2018-12-30 00:00:00 |  3726.20000 |  3871.60000 |  3681.00000 |  3832.40000 |  5832.2888 |  22098648.5200 |  3789.01820
2018-12-31 00:00:00 |  3829.90000 |  3837.00000 |  3621.60000 |  3691.90000 |  6297.6612 |  23510756.7400 |  3733.25206