date,close,open,high,low,vol
2014-04-15,3640,3825,3845,3600,166574
2014-04-16,3720,3645,3730,3605,57841
2014-04-17,3720,3760,3820,3700,40171
2014-04-18,3710,3760,3760,3650,23887
2014-04-21,3670,3690,3720,3665,19128
2014-04-22,3590,3650,3690,3560,47687
2014-04-23,3585,3590,3670,3585,25738
2014-04-24,3555,3580,3640,3510,19337
2014-04-25,3485,3590,3610,3485,32292
2014-04-28,3425,3505,3520,3415,28729
2014-04-29,3315,3405,3445,3300,59675
2014-04-30,3355,3320,3360,3300,30413
2014-05-02,3235,3350,3350,3235,43534
2014-05-07,3230,3280,3280,3170,28701
2014-05-08,3210,3290,3290,3155,25565
2014-05-09,3690,3245,3690,3170,341973
2014-05-12,4240,3895,4240,3845,601311
2014-05-13,4300,4600,4750,4285,2595359
2014-05-14,4250,4360,4380,4115,2434241
2014-05-15,4110,4225,4280,4110,1092764
2014-05-16,4015,4000,4175,3940,1270285
2014-05-19,3935,4070,4140,3920,547340
2014-05-20,3775,4050,4170,3715,991327
2014-05-21,3760,3775,3840,3735,240919
2014-05-22,3740,3810,3865,3735,425997
2014-05-23,3835,3740,3925,3700,512408
2014-05-26,4350,4000,4405,3840,4724166
2014-05-27,3915,4370,4445,3810,3915766
2014-05-28,3560,3925,3995,3545,1124201
2014-05-29,3525,3525,3620,3500,541736
2014-05-30,3405,3520,3550,3405,337749
2014-06-02,3235,3320,3380,3200,329694
2014-06-03,3210,3210,3285,3110,149799
2014-06-05,3275,3215,3475,3170,349725
2014-06-09,3210,3275,3345,3185,136041
2014-06-10,3215,3210,3255,3200,93730
2014-06-11,3375,3250,3385,3205,177795
2014-06-12,3385,3360,3430,3300,122672
2014-06-13,3350,3380,3380,3305,63376
2014-06-16,3320,3350,3435,3320,47153
2014-06-17,3310,3330,3360,3300,73726
2014-06-18,3325,3310,3345,3235,103993
2014-06-19,3325,3290,3335,3285,84940
2014-06-20,3325,3325,3340,3275,58539
2014-06-23,3280,3325,3370,3280,98528
2014-06-24,3240,3275,3310,3230,81982
2014-06-25,3215,3225,3250,3205,55793
2014-06-26,3210,3215,3245,3205,77793
2014-06-27,3240,3220,3260,3200,46988
2014-06-30,3295,3260,3320,3240,78288
2014-07-01,3325,3275,3375,3270,57650
2014-07-02,3360,3350,3405,3330,75416
2014-07-03,3375,3380,3400,3300,167210
2014-07-04,3445,3395,3465,3365,92684
2014-07-07,3375,3445,3450,3370,62243
2014-07-08,3405,3375,3445,3350,52646
2014-07-09,3375,3420,3455,3370,47621
2014-07-10,3450,3380,3465,3360,78264
2014-07-11,3445,3445,3460,3380,79095
2014-07-14,3380,3425,3445,3380,38441
2014-07-15,3340,3375,3400,3310,119798
2014-07-16,3290,3340,3355,3255,80094
2014-07-17,3300,3275,3320,3270,75028
2014-07-18,3380,3300,3415,3280,103766
2014-07-21,3345,3380,3415,3345,52061
2014-07-22,3365,3330,3380,3330,54386
2014-07-23,3340,3380,3410,3325,111232
2014-07-24,3350,3340,3440,3340,108508
2014-07-25,3370,3350,3385,3345,55741
2014-07-28,3430,3345,3505,3340,137843
2014-07-29,3430,3430,3450,3380,97977
2014-07-30,3560,3520,3805,3520,1439447
2014-07-31,3240,3600,3600,3170,629448
2014-08-01,3145,3150,3225,3105,219093
2014-08-04,3175,3145,3195,3120,79323
2014-08-05,3170,3195,3235,3170,112568
2014-08-06,3180,3170,3215,3145,51316
2014-08-07,3140,3160,3195,3125,65987
2014-08-08,3090,3130,3160,3090,63713
2014-08-11,3075,3090,3115,3070,31207
2014-08-12,2995,3075,3090,2950,121747
2014-08-13,3005,2995,3010,2965,40460
2014-08-14,3160,3015,3455,3015,2076776
2014-08-18,3075,3160,3160,3045,406089
2014-08-19,3120,3100,3195,3045,281531
2014-08-20,3090,3120,3140,3070,99321
2014-08-21,3125,3140,3250,3115,198418
2014-08-22,3135,3125,3195,3125,80392
2014-08-25,3115,3135,3150,3110,41526
2014-08-26,3140,3135,3210,3110,88483
2014-08-27,3075,3140,3200,3075,130199
2014-08-28,3075,3015,3110,3015,90528
2014-08-29,3115,3080,3180,3080,104619
2014-09-01,3065,3115,3115,3050,45682
2014-09-02,3080,3060,3105,3060,25118
2014-09-03,3080,3100,3115,3065,15340
2014-09-04,3080,3050,3090,3045,30221
2014-09-05,3120,3080,3145,3060,41043
2014-09-11,3100,3145,3155,3100,25381
2014-09-12,3115,3090,3145,3075,33069
2014-09-15,3080,3090,3115,3065,25710
2014-09-16,3125,3065,3140,3065,35687
2014-09-17,3100,3110,3135,3070,38471
2014-09-18,3085,3100,3135,3060,32511
2014-09-19,3095,3085,3135,3080,33783
2014-09-22,3180,3085,3255,3085,141032
2014-09-23,3240,3155,3270,3115,199012
2014-09-24,3260,3265,3295,3215,71843
2014-09-25,3300,3235,3370,3235,124443
2014-09-26,3240,3270,3280,3205,64400
2014-09-29,3125,3200,3245,3125,54567
2014-09-30,3165,3180,3185,3125,33286
2014-10-01,3090,3130,3165,3070,35829
2014-10-02,3035,3040,3065,2950,62722
2014-10-06,3075,2970,3205,2970,36790
2014-10-07,3090,3030,3095,3030,16620
2014-10-08,3060,3045,3090,3020,27446
2014-10-10,2990,3060,3060,2950,49167
2014-10-13,2750,2990,3005,2740,150014
2014-10-14,2750,2660,2795,2660,78573
2014-10-15,2775,2730,2780,2730,21960
2014-10-16,2740,2735,2760,2715,12121
2014-10-17,2715,2710,2770,2700,35993
2014-10-20,3095,2710,3095,2665,59194
2014-10-21,2860,3000,3000,2840,82538
2014-10-22,2900,2860,2920,2810,25098
2014-10-23,2845,2890,2920,2810,35198
2014-10-24,2840,2845,2845,2735,55780
2014-10-27,2820,2835,2835,2770,35469
2014-10-28,2805,2795,2820,2745,31792
2014-10-29,2800,2805,2825,2770,30300
2014-10-30,2815,2800,2825,2765,26007
2014-10-31,2820,2800,2845,2790,16336
2014-11-03,2800,2845,2845,2760,10868
2014-11-04,2690,2720,2790,2660,88998
2014-11-05,2590,2650,2715,2520,76483
2014-11-06,2440,2555,2590,2430,103053
2014-11-07,2445,2440,2455,2400,39634
2014-11-10,2410,2405,2445,2405,66650
2014-11-11,2465,2410,2475,2410,49071
2014-11-12,2480,2465,2500,2435,30945
2014-11-13,2475,2465,2485,2455,23635
2014-11-14,2485,2460,2495,2455,34968
2014-11-17,2445,2485,2485,2425,26308
2014-11-18,2445,2420,2480,2420,40337
2014-11-19,2480,2430,2530,2430,64719
2014-11-20,2460,2480,2505,2450,34810
2014-11-21,2455,2440,2485,2430,23545
2014-11-24,2470,2460,2485,2440,39395
2014-11-25,2560,2475,2635,2470,195018
2014-11-26,2565,2570,2600,2535,29518
2014-11-27,2565,2590,2600,2555,38135
2014-11-28,2505,2515,2555,2500,41013
2014-12-01,2405,2465,2505,2400,70747
2014-12-02,2375,2365,2405,2365,24963
2014-12-03,2350,2375,2390,2335,26069
2014-12-04,2370,2330,2380,2325,24422
2014-12-05,2355,2365,2370,2325,31431
2014-12-08,2425,2355,2440,2350,53934
2014-12-09,2540,2405,2540,2400,27513
2014-12-10,2490,2500,2530,2470,25206
2014-12-11,2435,2500,2500,2430,19660
2014-12-12,2455,2435,2480,2410,13219
2014-12-15,2410,2420,2440,2325,33535
2014-12-16,2355,2380,2410,2330,26774
2014-12-17,2340,2330,2355,2300,54305
2014-12-18,2290,2340,2360,2245,59469
2014-12-19,2345,2290,2350,2250,23218
2014-12-22,2400,2320,2445,2320,19732
2014-12-23,2350,2370,2395,2345,16651
2014-12-24,2540,2375,2670,2375,114593
2014-12-26,2640,2590,2725,2585,170341
2014-12-29,2705,2680,2720,2650,20955
2014-12-30,2750,2650,2800,2650,52362
2015-01-02,2785,2740,2830,2705,12897
2015-01-05,2720,2810,2810,2675,23025
2015-01-06,2660,2675,2710,2625,10656
2015-01-07,2690,2660,2700,2615,10807
2015-01-08,2650,2720,2720,2605,16424
2015-01-09,2675,2615,2690,2615,9072
2015-01-12,2675,2665,2675,2655,12165
2015-01-13,2685,2620,2720,2620,18632
2015-01-14,2685,2710,2710,2650,22068
2015-01-15,2695,2685,2695,2615,12535
2015-01-16,2755,2695,2790,2665,32001
2015-01-19,2810,2780,2880,2745,37931
2015-01-20,3015,2840,3015,2765,87683
2015-01-21,2930,3100,3155,2885,269741
2015-01-22,2800,2880,2960,2795,83627
2015-01-23,2860,2800,2915,2800,33986
2015-01-26,3285,3280,3285,3200,790130
2015-01-27,3020,3255,3275,3015,446551
2015-01-28,3065,3010,3105,2950,88852
2015-01-29,2990,3030,3065,2935,93666
2015-01-30,2995,3020,3045,2955,41821
2015-02-02,3440,3040,3440,3040,583135
2015-02-03,3540,3505,3605,3370,271275
2015-02-04,3730,3615,3775,3580,234178
2015-02-05,3350,4285,4285,3295,2028282
2015-02-06,3375,3355,3540,3355,312444
2015-02-09,3150,3375,3395,3150,199392
2015-02-10,3095,3150,3150,3030,122789
2015-02-11,3040,3065,3140,2995,105221
2015-02-12,3005,3070,3100,3000,86140
2015-02-13,3090,2975,3130,2975,55538
2015-02-16,3085,3055,3110,3020,49261
2015-02-17,3005,3110,3135,2985,73192
2015-02-23,2940,2990,3085,2935,45814
2015-02-24,2880,2910,2950,2880,83300
2015-02-25,2940,2885,2970,2885,44431
2015-02-26,3015,2950,3040,2950,26002
2015-02-27,3050,2960,3095,2960,36580
2015-03-02,3025,3030,3095,3000,25982
2015-03-03,3015,3005,3045,2980,30486
2015-03-04,3040,3050,3075,2970,36652
2015-03-05,3040,3040,3075,3000,23596
2015-03-06,3045,3010,3095,3005,39243
2015-03-09,3065,3060,3105,3020,25366
2015-03-10,3220,3075,3390,3075,288168
2015-03-11,3200,3220,3260,3140,65848
2015-03-12,3255,3205,3275,3170,40387
2015-03-13,3200,3290,3290,3180,39753
2015-03-16,3145,3260,3260,3140,39933
2015-03-17,3170,3150,3200,3110,30091
2015-03-18,3135,3210,3210,3030,45603
2015-03-19,3115,3175,3175,3035,21485
2015-03-20,3195,3110,3380,3075,97275
2015-03-23,3225,3250,3280,3155,43990
2015-03-24,3300,3250,3350,3185,68036
2015-03-25,3290,3375,3375,3260,38600
2015-03-26,3390,3300,3560,3205,91902
2015-03-27,3410,3390,3580,3375,88182
2015-03-30,3400,3465,3465,3320,45229
2015-03-31,3395,3400,3405,3300,22846
2015-04-01,3415,3460,3460,3355,49824
2015-04-02,3400,3495,3495,3355,55464
2015-04-03,3395,3445,3445,3350,31451
2015-04-06,3360,3420,3420,3330,48990
2015-04-07,3375,3365,3405,3345,36574
2015-04-08,3435,3355,3495,3355,66764
2015-04-09,3405,3525,3525,3405,49722
2015-04-10,3660,3450,3690,3400,233753
2015-04-13,3790,3675,3950,3600,408302
2015-04-14,3770,3790,3885,3655,166869
2015-04-15,3730,3785,3840,3670,121789
2015-04-16,3660,3685,3735,3580,121160
2015-04-17,3680,3630,3780,3630,111819
2015-04-20,3740,3650,3845,3625,134431
2015-04-21,3685,3765,3850,3685,156185
2015-04-22,3705,3700,3795,3605,159212
2015-04-23,3580,3750,3750,3580,77465
2015-04-24,3500,3650,3650,3475,64191
2015-04-27,3415,3500,3500,3375,68546
2015-04-28,3475,3420,3480,3400,50009
2015-04-29,3440,3440,3510,3370,79183
2015-04-30,3430,3480,3480,3380,80006
2015-05-04,3350,3430,3430,3305,70795
2015-05-06,3350,3315,3695,3215,214359
2015-05-07,3240,3340,3350,3200,59874
2015-05-08,3270,3205,3290,3205,25668
2015-05-11,3265,3260,3325,3200,47934
2015-05-12,2780,3250,3250,2780,1177712
2015-05-13,2660,2590,2695,2480,699320
2015-05-14,2910,2635,2970,2635,522973
2015-05-15,2960,2905,3045,2870,189426
2015-05-18,3400,3315,3400,3230,308161
2015-05-19,3870,3720,3880,3510,745200
2015-05-20,3740,3860,3930,3665,352290
2015-05-21,3845,3770,4085,3520,613211
2015-05-22,3935,3855,4010,3805,226492
2015-05-26,3755,3995,3995,3755,125552
2015-05-27,3685,3680,3795,3650,95184
2015-05-28,3720,3685,3770,3670,63129
2015-05-29,3670,3725,3780,3600,107760
2015-06-01,3560,3600,3670,3545,97925
2015-06-02,3640,3560,3690,3480,131218
2015-06-03,3780,3645,3885,3645,290858
2015-06-04,4115,3845,4270,3730,716521
2015-06-05,4090,4050,4135,3965,174480
2015-06-08,4015,4090,4160,3990,108920
2015-06-09,4615,3935,4615,3935,912927
2015-06-10,4850,4760,5180,4655,1011496
2015-06-11,4560,4950,4995,4535,248991
2015-06-12,4505,4605,4740,4460,208045
2015-06-15,4620,4465,4695,4375,100488
2015-06-16,4530,4650,4720,4210,117116
2015-06-17,4570,4590,4600,4240,167508
2015-06-18,4825,4545,4870,4545,328900
2015-06-19,4775,4855,4875,4625,136530
2015-06-22,4565,4780,4780,4565,85895
2015-06-23,4725,4465,4735,4355,135470
2015-06-24,4575,4820,4820,4470,124917
2015-06-25,4500,4575,4680,4500,105535
2015-06-26,4295,4585,4585,4295,129564
2015-06-29,4220,4265,4435,4100,71338
2015-06-30,4320,4220,4345,4110,94601
2015-07-01,4430,4320,4455,4310,54586
2015-07-02,4350,4405,4490,4265,87015
2015-07-03,4285,4390,4390,4190,74232
2015-07-06,4105,4180,4275,4105,69911
2015-07-07,4100,4095,4190,4030,88843
2015-07-08,4090,4055,4210,3815,95590
2015-07-09,4090,4050,4195,3910,190292
2015-07-10,4300,4160,4315,4050,41521
2015-07-13,4445,4245,4475,4200,198416
2015-07-14,4320,4445,4445,4175,99894
2015-07-15,4320,4270,4360,4245,62593
2015-07-16,4490,4335,4520,4215,73648
2015-07-17,4550,4490,4600,4390,134704
2015-07-20,4770,4600,4890,4600,219359
2015-07-21,4880,4900,4945,4715,195106
2015-07-22,4995,4820,5060,4805,354508
2015-07-23,4900,4955,5040,4695,137488
2015-07-24,4560,4910,4980,4530,152230
2015-07-27,4370,4470,4640,4340,71011
2015-07-28,4360,4390,4390,4140,226577
2015-07-29,4185,4440,4440,4160,93608
2015-07-30,4160,4185,4370,4160,49824
2015-07-31,4235,4290,4290,4110,44412
2015-08-03,4200,4345,4350,4105,83088
2015-08-04,4340,4220,4340,4195,46144
2015-08-05,4425,4380,4480,4330,44733
2015-08-06,4280,4445,4445,4280,56913
2015-08-07,4400,4340,4540,4270,58201
2015-08-10,4325,4400,4400,4165,36091
2015-08-11,4150,4400,4400,4080,70278
2015-08-12,4150,4150,4320,4020,128835
2015-08-13,4285,4150,4370,4150,76153
2015-08-17,4300,4630,4630,4300,114173
2015-08-18,4125,4320,4365,4005,124709
2015-08-19,3895,4000,4120,3820,131631
2015-08-20,3705,3750,4000,3700,110016
2015-08-21,3580,3430,3680,3430,129217
2015-08-24,3580,3460,3800,3460,120624
2015-08-25,3930,3505,4085,3505,66530
2015-08-26,4015,4020,4100,3825,56172
2015-08-27,4120,4030,4190,4025,44708
2015-08-28,4655,4230,4655,4130,201204
2015-08-31,4260,4840,4845,4220,557079
2015-09-01,4070,4240,4290,4030,248153
2015-09-02,4175,3940,4255,3940,68443
2015-09-03,4410,4180,4480,4180,292128
2015-09-04,4350,4455,4480,4250,93796
2015-09-07,4350,4370,4370,4260,40768
2015-09-08,4405,4350,4530,4260,101600
2015-09-09,4535,4415,4570,4300,192858
2015-09-10,4745,4525,4790,4420,224954
2015-09-11,4965,4750,5080,4700,391742
2015-09-14,4850,4990,4990,4770,129865
2015-09-15,4870,4890,4945,4800,45602
2015-09-16,4925,4995,5030,4745,172887
2015-09-17,4890,4875,4995,4790,52595
2015-09-18,4960,4920,5020,4815,113533
2015-09-21,4885,4960,4960,4825,44047
2015-09-22,5250,5060,5300,4890,334253
2015-09-23,5540,5210,5790,5080,552028
2015-09-24,5400,5570,5850,5270,232735
2015-09-25,5700,5400,5830,5300,209003
2015-09-30,5650,5360,5730,5360,101780
2015-10-01,5620,5780,5890,5590,70169
2015-10-02,5450,5620,5650,5320,117859
2015-10-05,5450,5500,5550,5400,35615
2015-10-06,5300,5460,5510,5200,118621
2015-10-07,5180,5300,5330,5140,68680
2015-10-08,5350,5190,5600,5150,87318
2015-10-12,5300,5360,5480,5230,31562
2015-10-13,5290,5380,5440,5200,26580
2015-10-14,4965,5250,5340,4965,91115
2015-10-15,5100,5000,5140,4965,31550
2015-10-16,5050,5060,5200,5050,19295
2015-10-19,5170,5200,5450,5040,40110
2015-10-20,5190,5270,5280,5060,20585
2015-10-21,5090,5190,5190,4990,81167
2015-10-22,4720,5090,5090,4630,240422
2015-10-23,4695,4800,4820,4640,45454
2015-10-26,4795,4660,4795,4610,61912
2015-10-27,4800,4795,4890,4695,29959
2015-10-28,4705,4815,4830,4660,21592
2015-10-29,4750,4705,4835,4695,27262
2015-10-30,4780,4610,4780,4610,33325
2015-11-02,4650,4680,4970,4540,48989
2015-11-03,4620,4745,4745,4470,44742
2015-11-04,4620,4620,4625,4525,19945
2015-11-05,4615,4675,4680,4515,14108
2015-11-06,4500,4580,4615,4410,61779
2015-11-09,4500,4565,4575,4355,56693
2015-11-10,4350,4460,4495,4290,80687
2015-11-11,4400,4350,4435,4300,21445
2015-11-12,4450,4400,4475,4355,44069
2015-11-13,4500,4475,4500,4375,14013
2015-11-16,4560,4500,4575,4450,22460
2015-11-17,4605,4560,4750,4510,30956
2015-11-18,4940,4685,4940,4605,90240
2015-11-19,4950,6000,6300,4920,2586900
2015-11-20,4645,4810,4875,4630,585772
2015-11-23,4700,4680,4850,4620,180446
2015-11-24,4725,4700,4780,4625,104609
2015-11-25,4835,4705,4900,4690,102040
2015-11-26,4840,4835,4850,4750,155788
2015-11-27,4995,4885,5150,4785,191711
2015-11-30,5110,5040,5390,5040,513323
2015-12-01,5100,5200,5210,4980,290756
2015-12-02,4990,5130,5210,4965,97478
2015-12-03,4875,4920,4980,4725,79118
2015-12-04,4820,4775,4865,4735,73730
2015-12-07,4725,4825,4900,4725,110297
2015-12-08,4960,4750,5050,4580,143784
2015-12-09,5120,5060,5430,5030,417234
2015-12-10,5060,5160,5340,4935,199623
2015-12-11,5300,5040,5300,5040,338657
2015-12-14,5150,5260,5400,5070,277656
2015-12-15,5240,5150,5330,5070,164459
2015-12-16,5660,5300,5860,5230,634310
2015-12-17,5690,5750,5790,5540,200270
2015-12-18,5930,5650,6050,5590,382883
2015-12-21,5920,6040,6340,5850,401437
2015-12-22,5620,5940,5940,5610,246408
2015-12-23,5500,5630,5810,5470,185724
2015-12-24,5600,5500,5660,5400,104049
2015-12-28,5890,5730,6070,5650,265944
2015-12-29,5800,5940,5940,5690,152015
2015-12-30,5610,5880,5890,5580,162803
2016-01-04,5480,5680,5710,5410,201506
2016-01-05,5530,5550,5620,5420,88912
2016-01-06,5310,5550,5600,5230,234069
2016-01-07,5210,5300,5380,5200,139388
2016-01-08,5260,5190,5310,5040,71512
2016-01-11,5270,5250,5350,5180,80751
2016-01-12,5230,5320,5330,5190,74395
2016-01-13,5310,5350,5440,5190,83856
2016-01-14,5180,5300,5300,5100,156003
2016-01-15,5170,5170,5300,5150,76768
2016-01-18,5070,5060,5190,4950,64018
2016-01-19,4995,5070,5150,4910,75197
2016-01-20,4830,5080,5080,4780,125223
2016-01-21,4700,4860,4905,4695,72519
2016-01-22,4770,4800,4840,4695,31009
2016-01-25,4985,4895,5050,4780,63203
2016-01-26,4865,4905,5020,4800,50648
2016-01-27,4820,4870,4940,4750,89257
2016-01-28,4830,4820,4880,4765,35926
2016-01-29,4885,4870,4895,4820,60799
2016-02-01,5000,4920,5060,4920,45509
2016-02-02,4955,5010,5040,4890,40193
2016-02-03,4870,4950,4970,4825,53181
2016-02-04,4930,4890,5000,4835,44327
2016-02-05,5230,4975,5240,4940,94339
2016-02-11,4900,5170,5170,4850,91963
2016-02-12,4535,4750,4980,4450,232394
2016-02-15,4735,4500,4775,4500,64790
2016-02-16,4810,4755,4875,4755,38888
2016-02-17,4755,4795,4910,4700,39236
2016-02-18,4925,4765,4940,4720,60387
2016-02-19,5060,4925,5190,4900,68179
2016-02-22,5130,5130,5170,5080,34842
2016-02-23,5190,5270,5270,5140,69994
2016-02-24,5290,5150,5450,5100,147509
2016-02-25,4985,5400,5550,4920,623664
2016-02-26,5000,5080,5130,4960,186600
2016-02-29,4850,4965,5040,4840,89353
2016-03-02,4915,4890,4920,4820,76428
2016-03-03,4840,4930,4930,4770,69199
2016-03-04,4800,4840,4850,4750,71740
2016-03-07,4690,4810,4845,4655,146693
2016-03-08,4710,4690,4775,4670,31757
2016-03-09,4670,4710,4760,4670,52994
2016-03-10,4655,4650,4745,4615,73190
2016-03-11,4690,4655,4705,4610,104242
2016-03-14,4720,4740,4745,4615,88953
2016-03-15,4720,4705,4765,4705,73734
2016-03-16,4705,4720,4730,4640,67704
2016-03-17,4670,4705,4730,4620,92397
2016-03-18,4595,4670,4670,4595,102386
2016-03-21,4770,4630,4800,4535,221858
2016-03-22,4660,4760,4840,4615,215212
2016-03-23,4750,4720,4840,4700,201963
2016-03-24,4790,4745,4800,4730,91327
2016-03-25,4730,4790,4830,4690,90231
2016-03-28,4910,4765,4945,4765,225301
2016-03-29,5120,4965,5230,4960,442958
2016-03-30,5120,5170,5250,5070,118504
2016-03-31,5030,5120,5120,4980,122102
2016-04-01,5090,4995,5200,4995,130830
2016-04-04,5550,5150,5650,5150,865512
2016-04-05,5540,5800,6170,5520,1070762
2016-04-06,5940,5620,5960,5420,729569
2016-04-07,6270,6090,6800,5930,5529821
2016-04-08,6290,6170,6450,5970,1146101
2016-04-11,6040,6200,6280,6030,565660
2016-04-12,6120,6000,6200,5710,904492
2016-04-14,6160,6100,6440,5910,942784
2016-04-15,6180,6140,6290,6010,412856
2016-04-18,5990,6070,6190,5960,414973
2016-04-19,5970,5980,6040,5800,394884
2016-04-20,5940,6010,6080,5850,425506
2016-04-21,5800,5940,5970,5700,370962
2016-04-22,5990,5830,5990,5760,212419
2016-04-25,5940,6000,6070,5910,233201
2016-04-26,6270,5960,6340,5820,1281436
2016-04-27,6230,6210,6300,6090,330785
2016-04-28,6120,6300,6630,6040,813866
2016-04-29,6080,6100,6370,5990,423571
2016-05-02,6070,6050,6120,5930,223211
2016-05-03,6090,6120,6190,6020,193285
2016-05-04,6120,6080,6180,5950,215181
2016-05-09,6320,6130,6420,6070,474845
2016-05-10,6300,6350,6380,6160,308081
2016-05-11,6180,6350,6350,6100,281649
2016-05-12,6290,6120,6290,6070,161887
2016-05-13,6120,6290,6290,6120,179626
2016-05-16,6020,6160,6160,5900,329808
2016-05-17,6230,6050,6300,5970,295004
2016-05-18,6010,6230,6230,6000,221085
2016-05-19,6010,6020,6120,5970,166790
2016-05-20,6030,6020,6090,5990,107740
2016-05-23,6270,6110,6350,6080,334371
2016-05-24,6200,6260,6370,6100,240268
2016-05-25,6510,6330,7600,6270,5248059
2016-05-26,6970,6560,7040,6380,1400720
2016-05-27,7070,7170,7540,7030,1647532
2016-05-30,7080,7080,7260,6870,448867
2016-05-31,6720,7300,7680,6580,2043635
2016-06-01,6530,6580,6700,6480,560974
2016-06-02,6610,6590,6800,6470,458884
2016-06-03,6500,6600,6670,6430,339789
2016-06-07,6670,6500,6690,6390,306502
2016-06-08,6160,6560,6560,6070,780932
2016-06-09,6150,6000,6230,5900,537401
2016-06-10,6100,6150,6150,5970,273262
2016-06-13,5980,6010,6080,5940,220194
2016-06-14,5850,6020,6020,5670,312452
2016-06-15,6230,5840,6260,5780,575868
2016-06-16,6020,6250,6290,6020,213638
2016-06-17,6020,6150,6200,5910,209147
2016-06-20,6080,6050,6170,6000,124445
2016-06-21,6290,6080,6290,5890,531146
2016-06-22,6100,6260,6300,6090,173107
2016-06-23,5920,6150,6160,5890,173534
2016-06-24,5420,6000,6010,5360,554580
2016-06-27,5490,5350,5630,5270,293419
2016-06-28,5630,5480,5690,5430,172715
2016-06-29,5770,5820,5820,5640,191729
2016-06-30,5790,5780,5880,5510,187471
2016-07-01,5880,5720,5890,5720,94821
2016-07-04,5920,5980,6050,5910,100574
2016-07-05,6000,5950,6080,5920,72783
2016-07-06,5960,6070,6080,5840,110475
2016-07-07,6010,5970,6130,5900,151192
2016-07-08,5970,6070,6070,5900,63046
2016-07-11,5950,6010,6010,5870,64557
2016-07-12,6010,5920,6080,5920,97546
2016-07-13,6110,6030,6150,5990,123505
2016-07-14,6140,6110,6170,6060,85573
2016-07-15,6310,6140,6320,6120,224577
2016-07-18,6620,6340,6800,6230,574749
2016-07-19,6790,6600,6810,6430,538960
2016-07-20,6790,6940,6940,6660,417297
2016-07-21,6590,6800,6810,6590,266210
2016-07-22,6670,6480,6700,6420,278944
2016-07-25,6730,6670,6780,6600,198153
2016-07-26,6700,6720,6770,6630,131340
2016-07-27,6460,6730,6760,6250,180628
2016-07-28,6630,6420,6630,6370,108529
2016-07-29,6600,6720,6760,6540,151269
2016-08-01,6510,6600,6660,6440,73730
2016-08-02,6750,6580,6750,6430,130151
2016-08-03,6870,6700,6870,6560,250860
2016-08-04,6870,6910,6970,6710,264929
2016-08-05,6730,6870,6890,6720,114055
2016-08-08,6640,6740,6800,6560,98795
2016-08-09,6640,6680,6680,6470,118238
2016-08-10,6530,6590,6700,6490,103370
2016-08-11,6340,6530,6590,6330,179072
2016-08-12,6410,6350,6510,6350,116618
2016-08-16,6410,6560,6560,6390,90977
2016-08-17,6010,6120,6280,5780,403453
2016-08-18,6170,6020,6260,6020,139489
2016-08-19,6190,6230,6330,6100,133865
2016-08-22,6010,6200,6200,5990,109348
2016-08-23,6020,6330,6330,6010,99601
2016-08-24,6010,6020,6080,5950,113789
2016-08-25,6000,5910,6070,5910,71101
2016-08-26,5980,5970,6050,5970,49940
2016-08-29,5900,6050,6060,5890,110718
2016-08-30,5970,5910,6060,5900,43491
2016-08-31,5960,5980,6050,5850,62031
2016-09-01,5910,5960,6020,5870,68673
2016-09-02,5910,5920,6000,5890,98423
2016-09-05,5970,6000,6020,5890,52916
2016-09-06,6080,6040,6120,5990,73849
2016-09-07,6180,6180,6240,6070,118419
2016-09-08,6300,6170,6450,6140,213390
2016-09-09,6140,6400,6400,6080,76164
2016-09-12,5980,5930,6180,5900,129049
2016-09-13,7480,6040,7700,6040,7974174
2016-09-19,8500,7790,9180,7310,7338044
2016-09-20,8730,8550,9040,8030,2886766
2016-09-21,8310,8700,8820,8270,1157364
2016-09-22,10200,8310,10800,8050,8379165
2016-09-23,9940,9670,10300,9670,646273
2016-09-26,11650,10400,11950,10400,823352
2016-09-27,12150,11450,12200,11000,774617
2016-09-28,11400,11800,12350,11050,1060773
2016-09-29,10550,11850,11850,10150,1547762
2016-09-30,11150,10550,11900,9870,2961543
2016-10-04,10200,11350,11400,10150,1146527
2016-10-05,10050,10050,10450,9910,815275
2016-10-06,13000,10150,13050,10150,4652581
2016-10-07,11500,12650,12800,11150,1539742
2016-10-10,11300,11050,12000,10800,571706
2016-10-11,11800,11150,13050,11100,1310900
2016-10-12,11650,11500,11900,11100,387156
2016-10-13,11200,11600,12000,10950,319715
2016-10-14,11100,11200,11700,10950,263001
2016-10-17,11500,11150,11900,11150,281342
2016-10-18,11900,11650,11950,11300,263327
2016-10-19,12400,12050,12700,11800,519672
2016-10-20,12700,12400,12700,12150,278433
2016-10-21,11600,12900,14350,11450,2484833
2016-10-24,11800,11900,12300,11400,635042
2016-10-25,10400,11800,11800,10400,1106676
2016-10-26,9370,9980,10150,8900,1520715
2016-10-27,9370,9370,9700,9210,849789
2016-10-28,8890,9300,9350,8800,657782
2016-10-31,8250,8660,8860,8150,670724
2016-11-01,8800,8160,9180,8160,1250897
2016-11-02,8110,8760,8950,8110,545603
2016-11-03,8210,7860,8490,7820,397613
2016-11-04,8500,8220,8750,8110,383748
2016-11-07,9230,8600,10050,8600,1747124
2016-11-08,9350,9450,9490,9010,605400
2016-11-09,8580,9260,9720,7850,1220127
2016-11-10,8930,9050,9230,8600,465583
2016-11-11,9170,8800,9420,8800,400663
2016-11-14,8840,9170,9210,8780,414462
2016-11-15,8960,8810,9430,8810,671433
2016-11-16,9130,8810,9140,8650,462839
2016-11-17,11150,9530,11850,9280,5787825
2016-11-18,11350,11000,11900,10850,2042774
2016-11-21,10950,11550,13650,10700,5640177
2016-11-22,11600,11000,12500,10900,4512002
2016-11-23,11600,12150,13200,11050,4015750
2016-11-24,12750,12000,12750,11500,2281570
2016-11-25,12450,12950,13000,12200,1654071
2016-11-28,12450,12350,12750,12050,982038
2016-11-29,11850,12550,12750,10400,2500414
2016-11-30,11400,12000,12300,11300,1364341
2016-12-01,11500,11350,11650,11000,939907
2016-12-02,10750,11350,11450,10650,810340
2016-12-05,9180,10350,10450,9180,1818084
2016-12-06,9540,9280,10050,9280,1939748
2016-12-07,9890,9920,10100,9640,854327
2016-12-08,9480,10000,10050,9370,603783
2016-12-09,10400,9550,10750,9470,1793156
2016-12-12,11450,10700,11700,10600,1661290
2016-12-13,11150,11250,11550,10950,1142652
2016-12-14,11200,11150,11250,10700,561371
2016-12-15,11300,11000,11550,10950,621629
2016-12-16,10900,11400,11800,10800,1077699
2016-12-19,12100,11500,12400,11350,2414149
2016-12-20,11600,12200,12200,11600,758027
2016-12-21,11700,12100,12400,11300,1352894
2016-12-22,12300,11750,12600,11550,1545004
2016-12-23,12050,12300,12600,12000,969455
2016-12-26,10700,11400,11750,10600,1366977
2016-12-27,10800,11000,11300,10750,634064
2016-12-28,11300,11050,11350,10900,414601
2016-12-29,11200,11200,11400,11050,350024
2017-01-02,11150,11250,11350,10950,234248
2017-01-03,11400,11400,11850,11250,598305
2017-01-04,11500,11600,11650,11350,345692
2017-01-05,11250,11450,11550,11250,284632
2017-01-06,11650,11350,11750,11300,649552
2017-01-09,11500,11700,11700,11400,373217
2017-01-10,11100,11500,11550,10950,544602
2017-01-11,11000,10850,11200,10800,318175
2017-01-12,10200,11000,11100,10100,622524
2017-01-13,10100,10500,10550,9550,653401
2017-01-16,9980,10000,10150,9820,254150
2017-01-17,9680,10050,10450,9680,354028
2017-01-18,9620,9530,9910,9220,581148
2017-01-19,8990,9650,9840,8950,570382
2017-01-20,8960,8810,9370,8730,460621
2017-01-23,8570,9020,9120,8570,303932
2017-01-24,9050,8660,9480,8370,792274
2017-01-25,8890,9000,9140,8600,293003
2017-01-26,8850,8880,9090,8710,221009
2017-01-31,8270,8770,8850,8270,428259
2017-02-01,8130,8200,8430,8080,893729
2017-02-02,7650,7320,7950,7300,1378160
2017-02-03,7570,7940,8000,7540,431187
2017-02-06,7800,7600,7930,7590,264749
2017-02-07,7480,7750,7860,7390,299945
2017-02-08,7550,7510,7720,7480,217442
2017-02-09,7830,7520,7830,7520,262494
2017-02-10,7850,7890,8290,7770,743361
2017-02-13,7910,7850,7930,7640,222463
2017-02-14,8020,7970,8030,7860,201982
2017-02-15,7970,7990,8070,7920,205267
2017-02-16,7870,8010,8070,7800,179819
2017-02-17,7780,7870,7940,7740,171574
2017-02-20,7970,7750,7990,7700,185674
2017-02-21,7850,8120,8210,7830,436631
2017-02-22,8120,7870,8120,7820,201024
2017-02-23,8020,8250,8270,7960,429632
2017-02-24,8080,7920,8130,7900,200906
2017-02-27,7850,8070,8100,7800,177642
2017-02-28,7860,7850,7970,7800,107710
2017-03-02,7600,7860,7910,7570,212245
2017-03-03,7330,7570,7600,7270,207425
2017-03-06,7580,7230,7590,7180,130125
2017-03-07,7460,7510,7590,7380,118844
2017-03-08,7660,7460,7690,7460,110299
2017-03-09,8050,7770,8100,7760,427851
2017-03-10,7940,8220,8290,7700,628065
2017-03-13,8220,7950,8250,7920,361997
2017-03-14,8120,8240,8260,8050,193507
2017-03-15,8300,8150,8770,8050,488396
2017-03-16,8660,8410,8710,8290,414793
2017-03-17,8770,8700,8800,8520,247789
2017-03-20,8620,8800,8850,8570,181537
2017-03-21,8310,8620,8660,8270,290274
2017-03-22,8220,8270,8420,8170,173015
2017-03-23,8030,8240,8270,8030,163935
2017-03-24,8110,7960,8150,7960,122494
2017-03-27,8120,8110,8220,8030,117344
2017-03-28,8120,8100,8330,8060,169933
2017-03-29,8030,8160,8240,8000,146612
2017-03-30,7900,7980,8090,7900,164007
2017-03-31,7720,7870,7950,7710,229285
2017-04-03,7820,7780,7900,7710,150468
2017-04-04,7700,7800,7820,7640,202846
2017-04-05,7960,7700,7970,7640,242799
2017-04-06,7950,7960,7970,7800,105369
2017-04-07,8130,7950,8140,7940,159474
2017-04-10,7830,8130,8180,7760,205469
2017-04-11,7970,7810,8100,7810,183812
2017-04-12,8070,7970,8100,7950,126230
2017-04-13,8390,8110,8670,8110,772344
2017-04-14,8660,8600,9680,8500,4145164
2017-04-17,8790,8950,9240,8700,905442
2017-04-18,8970,8900,8970,8610,462921
2017-04-19,9030,8920,9120,8770,350706
2017-04-20,9360,9010,9580,8910,798693
2017-04-21,9200,9380,9760,9200,680550
2017-04-24,8850,9160,9170,8810,388401
2017-04-25,9230,8820,9300,8820,280066
2017-04-26,9100,9400,9440,9010,267162
2017-04-27,9110,9180,9200,8990,165706
2017-04-28,8880,9070,9160,8880,192025
2017-05-02,9040,8880,9210,8830,162278
2017-05-04,9560,9190,10100,9080,1478555
2017-05-08,9750,9700,9920,9630,527137
2017-05-10,10050,9800,10300,9520,620833
2017-05-11,10100,10150,10300,9940,308428
2017-05-12,9850,10050,10100,9780,344734
2017-05-15,9490,9770,9950,9470,305203
2017-05-16,9620,9420,9880,9400,233055
2017-05-17,9680,9500,9760,9480,149965
2017-05-18,9420,9450,9550,9330,280356
2017-05-19,9350,9480,9700,9090,314338
2017-05-22,9050,9420,9420,8980,377265
2017-05-23,9150,9100,9270,9060,149563
2017-05-24,8960,9180,9230,8910,254237
2017-05-25,8920,8980,9060,8880,143645
2017-05-26,9180,8920,9260,8850,164918
2017-05-29,9150,9180,9320,9070,149267
2017-05-30,9220,9150,9230,9060,127645
2017-05-31,9140,9290,9290,9120,154846
2017-06-01,8870,9170,9170,8870,285196
2017-06-02,8990,8880,8990,8800,146657
2017-06-05,8940,9000,9180,8940,125192
2017-06-07,8860,9000,9030,8750,138555
2017-06-08,9250,8870,9280,8860,337522
2017-06-09,9380,9250,9460,9170,237115
2017-06-12,9140,9410,9430,9120,151938
2017-06-13,9350,9140,9350,9120,137111
2017-06-14,9360,9400,9560,9300,226536
2017-06-15,9180,9340,9390,9050,156924
2017-06-16,9050,9230,9240,9040,154667
2017-06-19,9060,9050,9160,9010,111100
2017-06-20,8990,9070,9120,8850,216917
2017-06-21,8660,8990,8990,8660,210721
2017-06-22,8820,8670,8960,8670,125919
2017-06-23,8750,8800,8900,8700,100477
2017-06-26,8940,8700,8940,8700,141893
2017-06-27,9250,8980,9270,8930,229001
2017-06-28,8970,9110,9200,8890,279759
2017-06-29,9000,8980,9040,8920,101888
2017-06-30,8890,8910,8980,8780,117473
2017-07-03,8410,8830,8880,8260,269377
2017-07-04,8320,8350,8500,8260,126412
2017-07-05,8400,8330,8450,8230,80065
2017-07-06,8550,8400,8600,8310,82563
2017-07-07,8510,8480,8660,8480,88467
2017-07-10,8280,8510,8550,8230,104998
2017-07-11,8360,8370,8390,8250,55609
2017-07-12,8270,8330,8490,8270,55155
2017-07-13,8360,8300,8390,8270,43314
2017-07-14,8300,8380,8400,8200,93905
2017-07-17,8130,8300,8340,8050,157187
2017-07-18,8020,8110,8180,7790,195600
2017-07-19,8150,8000,8200,7960,90732
2017-07-20,8390,8150,8430,8150,111534
2017-07-21,8600,8470,8650,8350,135555
2017-07-24,8720,8780,8900,8720,189914
2017-07-25,8510,8790,8840,8500,108128
2017-07-26,8420,8580,8630,8410,65220
2017-07-27,8300,8470,8510,8270,72484
2017-07-28,8080,8260,8270,8050,120055
2017-07-31,8290,8080,8330,8070,46467
2017-08-01,8410,8290,8430,8290,41579
2017-08-02,8570,8450,8570,8330,93256
2017-08-03,8300,8800,8800,8250,193603
2017-08-04,8240,8310,8400,8210,40095
2017-08-07,8300,8240,8350,8230,26112
2017-08-08,8230,8310,8310,8170,41047
2017-08-09,8030,8160,8240,8000,70612
2017-08-10,7940,7990,8080,7830,68152
2017-08-11,7680,7770,7850,7650,81709
2017-08-14,7840,7610,7870,7610,58650
2017-08-16,8100,8020,8230,8020,88345
2017-08-17,8150,8080,8170,8080,33400
2017-08-18,8220,8070,8220,8000,46294
2017-08-21,8220,8220,8250,8110,41518
2017-08-22,8280,8220,8290,8120,40732
2017-08-23,8390,8240,8510,8240,101213
2017-08-24,8440,8370,8480,8340,52683
2017-08-25,8470,8510,8550,8400,99198
2017-08-28,8460,8470,8520,8300,66360
2017-08-29,8430,8300,8460,8300,46726
2017-08-30,8520,8430,8520,8400,56437
2017-08-31,8450,8570,8570,8310,93380
2017-09-01,8410,8450,8470,8350,35941
2017-09-04,8150,8090,8320,8090,82076
2017-09-05,8050,8270,8330,8050,60373
2017-09-06,8050,8000,8140,7880,80932
2017-09-07,8190,8000,8200,8000,42619
2017-09-08,8040,8200,8250,8020,53526
2017-09-11,8010,7980,8140,7980,56602
2017-09-12,8110,8030,8150,7980,57004
2017-09-13,8150,8080,8170,8070,45039
2017-09-14,8090,8180,8190,7710,79337
2017-09-15,8010,8050,8090,7940,53582
2017-09-18,8110,7980,8160,7960,67180
2017-09-19,8040,8200,8290,8010,81946
2017-09-20,7870,8110,8110,7850,75661
2017-09-21,7720,7850,7930,7720,106784
2017-09-22,7500,7710,7750,7450,103205
2017-09-25,7110,7310,7500,7110,159783
2017-09-26,7150,7000,7190,6950,79172
2017-09-27,7380,7120,7630,7120,59540
2017-09-28,7370,7490,7590,7320,33522
2017-09-29,7470,7430,7570,7340,37246
2017-10-10,7440,7640,7640,7410,37814
2017-10-11,7510,7420,7540,7420,23723
2017-10-12,7760,7580,7770,7490,43325
2017-10-13,7760,7760,7840,7640,45536
2017-10-16,7560,7760,7770,7540,51168
2017-10-17,7620,7640,7690,7550,59969
2017-10-18,7450,7620,7620,7420,38787
2017-10-19,7400,7450,7520,7370,40364
2017-10-20,7500,7440,7500,7340,22111
2017-10-23,7630,7500,7680,7500,43646
2017-10-24,7620,7570,7710,7570,43588
2017-10-25,7670,7700,7760,7640,32048
2017-10-26,7610,7750,7750,7540,46286
2017-10-27,7610,7600,7710,7570,41183
2017-10-30,7610,7620,7680,7530,43700
2017-10-31,7700,7610,7770,7610,45122
2017-11-01,7740,7750,7760,7680,29024
2017-11-02,8100,7840,8120,7770,162659
2017-11-03,8050,8190,8250,7980,76564
2017-11-06,7950,8130,8130,7920,45364
2017-11-07,7990,7930,8060,7910,27670
2017-11-08,7950,7990,8050,7830,48499
2017-11-09,7970,7910,8000,7890,33239
2017-11-10,8230,8000,8240,7960,74946
2017-11-13,8280,8320,8390,8200,68906
2017-11-14,8300,8350,8350,8210,72981
2017-11-15,8040,8400,8410,8000,99303
2017-11-16,8000,8100,8180,8000,41542
2017-11-17,8240,8020,8250,8000,76985
2017-11-20,8480,8250,8610,8250,149081
2017-11-21,8230,8480,8600,8210,76199
2017-11-22,8180,8250,8350,8180,42702
2017-11-23,8360,8190,8370,8170,43472
2017-11-24,8370,8530,8530,8220,66973
2017-11-27,8280,8400,8570,8230,55290
2017-11-28,8270,8350,8450,8240,83723
2017-11-29,8450,8340,8510,8230,105172
2017-11-30,8300,8450,8480,8270,54048
2017-12-01,8350,8240,8400,8230,69963
2017-12-04,8420,8460,8460,8170,124464
2017-12-05,8930,8450,8930,8350,489639
2017-12-06,9230,9080,9310,8840,492688
2017-12-07,8660,9300,9350,8660,430658
2017-12-08,8270,8630,8770,8230,233049
2017-12-11,8530,8300,8600,8280,102102
2017-12-12,8420,8540,8690,8310,86737
2017-12-13,8310,8330,8490,8210,130350
2017-12-14,8150,8320,8400,8100,119662
2017-12-15,8260,8230,8400,8210,83950
2017-12-18,8320,8260,8350,8170,50303
2017-12-19,8180,8380,8420,8150,80386
2017-12-20,8030,8260,8260,8020,91219
2017-12-21,7650,7980,8000,7640,213564
2017-12-22,7670,7690,7840,7560,79466
2017-12-26,7730,7690,7820,7690,68578
2017-12-27,8250,7720,8250,7520,73669
2017-12-28,8170,8250,8290,8060,91700
2018-01-02,8490,8330,8630,8250,168291
2018-01-03,9110,8630,9110,8430,505061
2018-01-04,11000,9560,11550,9550,4348189
2018-01-05,12150,11400,12400,11150,3147254
2018-01-08,12350,12350,12400,11900,1062587
2018-01-09,11900,12200,12250,11850,314308
2018-01-10,11550,11900,11900,11250,620144
2018-01-11,12150,11700,12450,11700,642930
2018-01-12,11800,12450,12900,11250,1276980
2018-01-15,12300,11600,12350,11200,755366
2018-01-16,15300,12700,15950,11900,6482201
2018-01-17,15300,14900,15550,14100,1873218
2018-01-18,14700,15050,16550,14700,1297904
2018-01-19,15000,15000,15450,14550,722404
2018-01-22,15200,14900,15600,14700,499474
2018-01-23,14700,15200,15400,14550,460326
2018-01-24,14900,14500,16150,14500,1247049
2018-01-25,15650,15050,15650,14850,811556
2018-01-26,15700,16350,18100,15650,3620169
2018-01-29,15650,15500,16150,15200,776236
2018-01-30,15950,16000,16600,15650,996122
2018-01-31,15550,16100,16450,15500,498761
2018-02-01,16650,15750,16650,15600,827258
2018-02-02,14500,16450,16550,14500,1354525
2018-02-05,13250,13950,14200,12950,896890
2018-02-06,12900,12400,12950,11500,1244550
2018-02-07,11800,13200,13450,11800,1055582
2018-02-08,12450,12100,12600,11800,563267
2018-02-09,12800,11800,12800,11750,567968
2018-02-12,12350,13550,13600,12300,694399
2018-02-13,12450,12500,12850,12200,278495
2018-02-14,12850,12500,12950,12300,380560
2018-02-19,12950,13150,13200,12850,314564
2018-02-20,12850,13050,13400,12800,674615
2018-02-21,13300,12900,13500,12850,490680
2018-02-22,13050,13200,13350,12950,240475
2018-02-23,13200,13300,13300,12900,193608
2018-02-26,13000,13350,13650,13000,411982
2018-02-27,12500,13100,13200,12350,406387
2018-02-28,12500,12400,12700,12200,223586
2018-03-02,12200,12200,12450,12000,208792
2018-03-05,11900,12300,12400,11850,224091
2018-03-06,12650,12000,12650,12000,310306
2018-03-07,12300,12650,12700,12200,171060
2018-03-08,12500,12400,12550,12250,188465
2018-03-09,13300,12600,13450,12500,836405
2018-03-12,13600,13850,13850,13400,432941
2018-03-13,14350,13700,14450,13500,598673
2018-03-14,13850,14250,14300,13700,381902
2018-03-15,13850,14750,15450,13850,1449348
2018-03-16,13850,14100,14100,13500,373859
2018-03-19,13800,14000,14100,13600,323538
2018-03-20,14000,13500,14050,13500,240148
2018-03-21,13550,14050,14150,13500,290436
2018-03-22,13000,13450,13600,12850,453698
2018-03-23,11950,12650,12900,11950,450953
2018-03-26,12750,12050,12750,11600,288643
2018-03-27,12900,12950,13000,12700,165324
2018-03-28,12700,12600,13050,12550,151533
2018-03-29,13000,12750,13250,12700,192038
2018-03-30,12750,13200,13200,12750,152289
2018-04-02,12350,12750,12800,12200,193672
2018-04-03,12550,12050,12550,12000,121800
2018-04-04,12150,12550,12700,11950,195133
2018-04-05,12550,12250,12600,12250,153280
2018-04-06,12450,12500,12550,12200,97417
2018-04-09,12300,12350,12700,12200,199181
2018-04-10,12200,12400,12400,11850,169219
2018-04-11,12950,12250,13100,12050,405620
2018-04-12,12950,13100,13500,12650,360394
2018-04-13,13100,12950,13350,12700,230262
2018-04-16,13000,13000,13200,12750,200288