date,close,open,high,low,vol
2014-04-15,5760,5720,5790,5630,252737
2014-04-16,5750,5760,5820,5690,193359
2014-04-17,5750,5790,5800,5630,188185
2014-04-18,5710,5720,5740,5620,186674
2014-04-21,5650,5710,5710,5490,380278
2014-04-22,5570,5570,5640,5560,135638
2014-04-23,5550,5600,5620,5510,162336
2014-04-24,5660,5570,5660,5440,257452
2014-04-25,5440,5660,5670,5350,491062
2014-04-28,5470,5410,5520,5350,178391
2014-04-29,5500,5480,5550,5460,123086
2014-04-30,5460,5500,5560,5450,95174
2014-05-02,5500,5500,5590,5460,115193
2014-05-07,5570,5580,5690,5530,340607
2014-05-08,5650,5570,5680,5540,260203
2014-05-09,5650,5650,5660,5530,233192
2014-05-12,5600,5680,5680,5510,230153
2014-05-13,5700,5600,5760,5570,512500
2014-05-14,5840,5730,5940,5630,498155
2014-05-15,5850,5820,5980,5800,434742
2014-05-16,5840,5850,5920,5750,171033
2014-05-19,5720,5870,5920,5700,257447
2014-05-20,5940,5720,5940,5520,488303
2014-05-21,6090,5940,6190,5930,575999
2014-05-22,6130,6130,6240,6040,447757
2014-05-23,6140,6120,6210,6000,496536
2014-05-26,6140,6090,6160,6050,245381
2014-05-27,6100,6130,6220,6050,181472
2014-05-28,6100,6170,6170,6070,136358
2014-05-29,6100,6120,6160,6060,121062
2014-05-30,6100,6150,6150,5990,206737
2014-06-02,5900,6050,6060,5720,479262
2014-06-03,5790,5840,5900,5680,210211
2014-06-05,5800,5780,5890,5680,165375
2014-06-09,5810,5730,5840,5700,123103
2014-06-10,5780,5840,5840,5750,72514
2014-06-11,5930,5750,5980,5750,137103
2014-06-12,6000,5970,6030,5890,100414
2014-06-13,5940,5980,5980,5890,91340
2014-06-16,5900,5970,6050,5900,120676
2014-06-17,5950,5900,5960,5850,121069
2014-06-18,6000,5920,6000,5900,60829
2014-06-19,5900,6000,6020,5900,148059
2014-06-20,5850,5900,5980,5800,71446
2014-06-23,5800,5930,5930,5670,141912
2014-06-24,5650,5730,5820,5610,160719
2014-06-25,5550,5610,5700,5550,169900
2014-06-26,5550,5520,5600,5520,77844
2014-06-27,5590,5600,5650,5520,74077
2014-06-30,5590,5660,5660,5500,96265
2014-07-01,5550,5540,5610,5500,63900
2014-07-02,5760,5590,5840,5580,165429
2014-07-03,5790,5750,5800,5740,47747
2014-07-04,5750,5830,5850,5690,81864
2014-07-07,5700,5740,5780,5640,85535
2014-07-08,5500,5700,5750,5340,218659
2014-07-09,5750,5450,5750,5450,128385
2014-07-10,5700,5690,5790,5660,74512
2014-07-11,5650,5670,5750,5580,82034
2014-07-14,6000,5660,6010,5550,390325
2014-07-15,5910,6050,6110,5900,206814
2014-07-16,5940,5930,5980,5810,134135
2014-07-17,5800,5920,5940,5790,186639
2014-07-18,5740,5750,5800,5650,171339
2014-07-21,5700,5730,5800,5650,96837
2014-07-22,5700,5690,5740,5590,107120
2014-07-23,5610,5750,5750,5570,114632
2014-07-24,5520,5600,5600,5310,382604
2014-07-25,5450,5520,5520,5420,55042
2014-07-28,5360,5420,5480,5290,120089
2014-07-29,5360,5330,5460,5180,182092
2014-07-30,5370,5430,5430,5220,76763
2014-07-31,5290,5280,5380,5100,138162
2014-08-01,5290,5200,5290,5150,149480
2014-08-04,5310,5250,5340,5190,65266
2014-08-05,5250,5300,5310,5230,47190
2014-08-06,5240,5250,5270,5170,54058
2014-08-07,5240,5220,5270,5200,38909
2014-08-08,5090,5200,5330,4985,205930
2014-08-11,4885,5030,5160,4885,227956
2014-08-12,4940,4930,5000,4850,153591
2014-08-13,4940,4910,4980,4865,72677
2014-08-14,4975,4930,4980,4880,151410
2014-08-18,5050,5070,5230,4950,124987
2014-08-19,4995,5030,5050,4910,119182
2014-08-20,5000,4970,5010,4935,96320
2014-08-21,5070,4975,5090,4970,118648
2014-08-22,5050,5040,5090,4960,136087
2014-08-25,5030,5010,5050,4965,52567
2014-08-26,5360,5030,5380,5030,360869
2014-08-27,5300,5400,5400,5220,147580
2014-08-28,5250,5250,5320,5220,77282
2014-08-29,5250,5230,5320,5150,69778
2014-09-01,5180,5300,5300,5140,53340
2014-09-02,5040,5150,5200,5000,145406
2014-09-03,5030,5000,5050,4950,138144
2014-09-04,5000,5000,5010,4960,101340
2014-09-05,4980,4980,5010,4945,156620
2014-09-11,5120,4950,5160,4950,101904
2014-09-12,5090,5080,5120,5040,55068
2014-09-15,4995,5060,5080,4995,73767
2014-09-16,5000,4990,5030,4930,282685
2014-09-17,5020,4985,5040,4970,86375
2014-09-18,4990,4990,5030,4955,69929
2014-09-19,4985,4970,5000,4930,117864
2014-09-22,4935,4990,4990,4935,63167
2014-09-23,4910,4930,4955,4890,82380
2014-09-24,4945,4880,4945,4855,44705
2014-09-25,4940,4910,4955,4910,53402
2014-09-26,4900,4930,4955,4885,51258
2014-09-29,4875,4900,4945,4850,60731
2014-09-30,4815,4850,4915,4815,64440
2014-10-01,4990,4815,5120,4790,198990
2014-10-02,5140,5010,5230,4930,186477
2014-10-06,5150,5190,5190,5080,62990
2014-10-07,5150,5150,5200,5050,51918
2014-10-08,5300,5040,5350,5040,169952
2014-10-10,5220,5240,5350,5150,111961
2014-10-13,5170,5100,5200,4980,115489
2014-10-14,5190,5060,5190,5060,43847
2014-10-15,5200,5150,5280,5100,37533
2014-10-16,5180,5140,5180,5100,47128
2014-10-17,5300,5150,5440,5150,179929
2014-10-20,5390,5330,5450,5260,81982
2014-10-21,5490,5340,5550,5310,190649
2014-10-22,5710,5480,5800,5450,236276
2014-10-23,5600,5630,5700,5550,87301
2014-10-24,5550,5580,5680,5490,76198
2014-10-27,5540,5550,5730,5540,114082
2014-10-28,5560,5540,5600,5510,58816
2014-10-29,5540,5560,5670,5450,59919
2014-10-30,5590,5510,5590,5430,52691
2014-10-31,5600,5620,5650,5550,44443
2014-11-03,5600,5600,5690,5550,42996
2014-11-04,5560,5570,5710,5480,72388
2014-11-05,5540,5520,5650,5520,30736
2014-11-06,5620,5540,5710,5540,111576
2014-11-07,5950,5640,6020,5630,276913
2014-11-10,5940,5920,6000,5850,193183
2014-11-11,5950,5940,6050,5900,237694
2014-11-12,5940,5920,6030,5900,330939
2014-11-13,5930,5940,5970,5850,230111
2014-11-14,5800,5870,5870,5680,1124240
2014-11-17,5500,5870,5870,5500,148791
2014-11-18,5360,5490,5570,5300,181589
2014-11-19,5590,5330,5670,5280,212939
2014-11-20,5630,5590,5680,5500,52982
2014-11-21,5620,5610,5640,5510,31410
2014-11-24,5550,5590,5620,5510,25014
2014-11-25,5530,5520,5600,5470,27277
2014-11-26,5550,5530,5670,5520,45789
2014-11-27,5530,5520,5640,5430,32173
2014-11-28,5340,5530,5590,5280,129139
2014-12-01,5340,5330,5420,5220,45757
2014-12-02,5530,5260,5560,5260,56909
2014-12-03,5550,5500,5610,5480,53776
2014-12-04,5590,5490,5610,5490,29482
2014-12-05,5510,5560,5590,5400,50836
2014-12-08,5450,5510,5530,5430,30501
2014-12-09,5490,5450,5500,5400,41960
2014-12-10,5390,5430,5490,5260,91841
2014-12-11,5350,5310,5370,5250,43146
2014-12-12,5460,5350,5520,5320,53294
2014-12-15,5500,5370,5500,5360,20439
2014-12-16,5320,5400,5490,5250,80775
2014-12-17,5320,5270,5350,5250,28482
2014-12-18,5370,5320,5430,5250,41156
2014-12-19,5310,5370,5370,5260,32152
2014-12-22,5250,5260,5330,5230,48222
2014-12-23,5380,5260,5580,5260,184377
2014-12-24,5440,5360,5480,5360,110619
2014-12-26,5440,5390,5480,5340,117694
2014-12-29,5280,5340,5410,5280,57061
2014-12-30,5300,5280,5300,5230,33941
2015-01-02,5260,5380,5380,5180,76581
2015-01-05,5230,5260,5350,5200,52002
2015-01-06,5080,5160,5250,5050,99403
2015-01-07,5100,5080,5130,5040,49856
2015-01-08,5300,5080,5350,5080,54736
2015-01-09,5350,5280,5360,5260,28176
2015-01-12,5380,5320,5390,5260,67207
2015-01-13,5410,5300,5500,5300,95631
2015-01-14,5620,5370,5690,5370,162144
2015-01-15,5640,5560,5670,5560,55685
2015-01-16,5650,5620,5690,5550,61505
2015-01-19,5670,5690,5690,5580,44690
2015-01-20,5780,5670,5830,5670,133114
2015-01-21,5780,5780,5830,5680,46189
2015-01-22,5700,5770,5770,5560,79813
2015-01-23,5760,5760,5820,5600,68585
2015-01-26,6040,5810,6050,5760,651818
2015-01-27,5950,6060,6150,5870,587384
2015-01-28,5990,5900,6040,5800,210978
2015-01-29,5880,6000,6020,5840,149565
2015-01-30,5820,5900,5980,5800,163861
2015-02-02,5820,5800,5850,5740,118166
2015-02-03,5800,5900,5900,5750,101976
2015-02-04,5830,5850,5940,5790,130078
2015-02-05,5870,5900,5970,5780,174492
2015-02-06,5920,5860,5930,5800,140860
2015-02-09,5880,5880,5940,5810,147691
2015-02-10,5800,5900,5900,5700,121120
2015-02-11,5820,5760,5870,5750,157818
2015-02-12,5930,5820,5950,5740,130268
2015-02-13,5790,5880,5930,5780,129679
2015-02-16,5740,5850,5910,5740,93934
2015-02-17,5750,5750,5800,5640,123786
2015-02-23,5650,5740,5830,5650,101790
2015-02-24,5750,5680,5810,5650,83838
2015-02-25,5730,5750,5790,5700,86088
2015-02-26,5830,5730,5920,5730,179824
2015-02-27,5770,5800,5860,5750,63475
2015-03-02,5630,5830,5840,5600,175421
2015-03-03,5700,5630,5700,5620,90300
2015-03-04,5730,5620,5920,5620,192129
2015-03-05,5760,5730,5890,5700,132203
2015-03-06,5740,5770,5830,5720,61178
2015-03-09,5740,5820,5910,5720,231147
2015-03-10,6200,5770,6350,5750,792159
2015-03-11,6160,6200,6330,5950,522100
2015-03-12,6200,6160,6200,6010,263348
2015-03-13,6480,6240,6510,6150,775029
2015-03-16,6390,6510,6530,6310,253045
2015-03-17,6250,6390,6400,6180,312714
2015-03-18,6240,6200,6360,6140,237541
2015-03-19,6270,6250,6370,6160,153910
2015-03-20,6350,6200,6440,6180,224372
2015-03-23,6380,6400,6570,6370,332877
2015-03-24,6370,6330,6430,6270,144053
2015-03-25,6450,6500,6620,6390,286717
2015-03-26,6360,6360,6440,6300,194778
2015-03-27,6400,6360,6450,6230,174698
2015-03-30,6400,6320,6510,6150,316420
2015-03-31,7360,7340,7360,7030,2301362
2015-04-01,7110,7620,7690,7040,1428174
2015-04-02,6950,7220,7420,6790,819119
2015-04-03,7080,7160,7230,6940,582414
2015-04-06,7600,7000,7640,7000,895917
2015-04-07,7350,7600,7620,7250,420573
2015-04-08,7630,7420,7760,7290,699094
2015-04-09,7560,7500,7750,7500,280086
2015-04-10,7290,7550,7560,7250,415384
2015-04-13,7300,7290,7360,7200,262081
2015-04-14,7210,7300,7340,7110,310692
2015-04-15,7250,7210,7340,7210,138195
2015-04-16,7240,7250,7340,7150,189611
2015-04-17,7320,7300,7350,7170,144675
2015-04-20,7260,7200,7460,7200,199267
2015-04-21,7340,7300,7610,7250,418448
2015-04-22,7240,7410,7480,6910,397493
2015-04-23,7060,7290,7350,7000,338735
2015-04-24,6970,7050,7120,6830,362604
2015-04-27,7190,6990,7320,6990,216133
2015-04-28,7210,7270,7510,7190,346773
2015-04-29,7290,7200,7310,7160,75127
2015-04-30,7150,7360,7360,7070,127164
2015-05-04,6950,7150,7220,6860,191132
2015-05-06,6680,6900,6900,6640,244338
2015-05-07,6750,6650,6930,6590,146227
2015-05-08,6880,6750,6950,6750,92180
2015-05-11,6930,6910,7010,6890,53867
2015-05-12,6870,6890,7000,6770,92302
2015-05-13,7100,7000,7100,6830,124468
2015-05-14,7040,7100,7190,6970,228495
2015-05-15,7220,7100,7230,7020,184633
2015-05-18,7050,7240,7240,6940,132674
2015-05-19,6940,7010,7110,6840,130604
2015-05-20,6620,6900,6960,6500,505497
2015-05-21,6690,6620,6750,6570,112198
2015-05-22,6710,6710,6810,6650,80837
2015-05-26,6800,6710,6910,6710,142654
2015-05-27,6810,6800,6860,6620,140063
2015-05-28,7060,6830,7150,6800,195496
2015-05-29,7010,7010,7150,6920,109389
2015-06-01,7300,6970,7360,6930,248657
2015-06-02,7010,7300,7340,7010,210495
2015-06-03,7090,6990,7180,6920,72377
2015-06-04,7380,7300,7720,7210,513383
2015-06-05,7530,7380,7620,7200,363504
2015-06-08,8230,7570,8230,7570,976375
2015-06-09,9020,8270,9090,8160,1718647
2015-06-10,9000,9130,9220,8760,1222557
2015-06-11,9550,8960,9700,8850,1160332
2015-06-12,9900,9550,10100,9420,1181636
2015-06-15,9850,9950,10300,9750,688206
2015-06-16,9480,9800,9990,9200,858668
2015-06-17,9470,9710,9740,9300,372160
2015-06-18,9290,9480,9630,9250,572477
2015-06-19,9300,9220,9490,8920,709278
2015-06-22,9290,9400,9420,9150,376467
2015-06-23,9050,9330,9500,8900,963876
2015-06-24,9170,9140,9350,8990,671459
2015-06-25,9340,9180,9600,9100,726567
2015-06-26,9600,9240,9690,9210,652881
2015-06-29,9140,9320,9490,9090,539862
2015-06-30,9200,9100,9300,8680,666482
2015-07-01,9200,9130,9320,9050,267154
2015-07-02,8820,9150,9200,8720,591792
2015-07-03,9120,8770,9170,8740,292559
2015-07-06,8550,8970,8990,8550,397980
2015-07-07,8510,8600,8760,8220,264759
2015-07-08,8220,8500,8610,8150,382457
2015-07-09,8020,7950,8110,7530,1121330
2015-07-10,8140,8090,8370,8040,233193
2015-07-13,8220,8200,8350,7970,155775
2015-07-14,8380,8300,8500,8200,149103
2015-07-15,8420,8410,8540,8360,94406
2015-07-16,8470,8420,8550,8370,102624
2015-07-17,8420,8480,8590,8290,114099
2015-07-20,8530,8540,8760,8460,157554
2015-07-21,8560,8550,8670,8260,196290
2015-07-22,8540,8610,8730,8440,159151
2015-07-23,8290,8600,8600,8270,127378
2015-07-24,8620,8270,8630,8270,194078
2015-07-27,8370,8620,8620,8290,109501
2015-07-28,8240,8350,8350,7790,210345
2015-07-29,7670,8360,8360,7670,499900
2015-07-30,7410,7660,7850,7300,325229
2015-07-31,7550,7330,7690,7330,67001
2015-08-03,7500,7740,7750,7500,54155
2015-08-04,7700,7640,7700,7440,47044
2015-08-05,8060,7800,8100,7800,189101
2015-08-06,8050,8150,8150,7950,49907
2015-08-07,8060,8010,8060,7850,52024
2015-08-10,8050,8060,8060,7780,84061
2015-08-11,7840,8050,8200,7840,72870
2015-08-12,7740,7700,7840,7550,126615
2015-08-13,7940,7670,7950,7670,56136
2015-08-17,7840,7910,8080,7710,44751
2015-08-18,7250,7810,7930,7250,234609
2015-08-19,7040,7210,7250,6800,131944
2015-08-20,6800,6900,7170,6800,93012
2015-08-21,6590,6350,6590,6290,441676
2015-08-24,6400,6310,6670,6210,175301
2015-08-25,6460,6370,6590,6190,154546
2015-08-26,6670,6460,6680,6220,121151
2015-08-27,6780,6700,6820,6550,90922
2015-08-28,7120,6790,7120,6790,112011
2015-08-31,7000,7120,7140,6920,59703
2015-09-01,6700,7000,7040,6700,61419
2015-09-02,6850,6700,6870,6500,40168
2015-09-03,6860,6860,6940,6790,33741
2015-09-04,6550,6900,6920,6550,38280
2015-09-07,6550,6560,6630,6400,58022
2015-09-08,6350,6490,6700,6230,64711
2015-09-09,6680,6380,6680,6380,67985
2015-09-10,6770,6700,6780,6560,34668
2015-09-11,6810,6770,6820,6630,33975
2015-09-14,6800,6920,6920,6690,15056
2015-09-15,6860,6800,6870,6710,35676
2015-09-16,7030,6890,7030,6810,71322
2015-09-17,6960,7030,7040,6920,33653
2015-09-18,7030,6960,7060,6830,60855
2015-09-21,6970,7000,7000,6900,20399
2015-09-22,7020,6970,7040,6930,39230
2015-09-23,7200,6950,7420,6900,153895
2015-09-24,7220,7260,7330,7130,59460
2015-09-25,7210,7270,7300,7150,71126
2015-09-30,7160,7150,7170,7010,51875
2015-10-01,7210,7090,7220,7050,49474
2015-10-02,7220,7170,7250,7150,12862
2015-10-05,7290,7240,7290,7160,25707
2015-10-06,7320,7300,7350,7230,47758
2015-10-07,7260,7370,7380,7170,42941
2015-10-08,7260,7270,7340,7160,40356
2015-10-12,7190,7290,7290,7070,40837
2015-10-13,7090,7190,7190,7070,33963
2015-10-14,7060,7000,7100,6970,38788
2015-10-15,7070,7100,7130,7000,29191
2015-10-16,7150,7070,7150,7030,31657
2015-10-19,7130,7090,7200,7070,31916
2015-10-20,7550,7130,7550,7130,198470
2015-10-21,7690,7640,7770,7510,156119
2015-10-22,7730,7680,7820,7520,133858
2015-10-23,7670,7770,7820,7450,97116
2015-10-26,7370,7600,7680,7360,96371
2015-10-27,7430,7500,7650,7320,182013
2015-10-28,7410,7490,7500,7320,49611
2015-10-29,7220,7410,7430,7160,85237
2015-10-30,7030,7160,7240,6950,80750
2015-11-02,7010,7020,7020,6870,38666
2015-11-03,7410,6980,7420,6950,225414
2015-11-04,7380,7450,7540,7330,110798
2015-11-05,7520,7370,7520,7330,83582
2015-11-06,7450,7490,7550,7400,52304
2015-11-09,7140,7450,7490,7070,55623
2015-11-10,6900,6950,7080,6850,91335
2015-11-11,6890,6900,7040,6790,105578
2015-11-12,6980,7070,7100,6800,75701
2015-11-13,6940,6880,6940,6800,73245
2015-11-16,6850,6900,6900,6740,46533
2015-11-17,6920,6770,7400,6530,132750
2015-11-18,6860,6850,6970,6790,44253
2015-11-19,6940,6970,6970,6810,33214
2015-11-20,6950,6990,6990,6850,33607
2015-11-23,6910,6960,6990,6840,61447
2015-11-24,7000,6910,7000,6890,99131
2015-11-25,7280,6990,7290,6960,106846
2015-11-26,7390,7340,7420,7250,112169
2015-11-27,7310,7400,7430,7240,188909
2015-11-30,7090,7210,7310,6950,150144
2015-12-01,7130,7090,7220,7030,56134
2015-12-02,7080,7130,7170,7020,40738
2015-12-03,7010,7080,7090,6970,51358
2015-12-04,6980,6960,7010,6900,65576
2015-12-07,6950,7000,7020,6900,37083
2015-12-08,6990,6950,7150,6800,115543
2015-12-09,7080,6890,7080,6890,193832
2015-12-10,7080,7050,7090,6990,100458
2015-12-11,7000,7080,7080,6860,57571
2015-12-14,6820,6870,7200,6500,110289
2015-12-15,6950,6700,6950,6700,47854
2015-12-16,6980,6990,7050,6890,83199
2015-12-17,7090,6910,7110,6910,92750
2015-12-18,7130,7000,7150,6980,63034
2015-12-21,7170,7090,7190,7080,78707
2015-12-22,7270,7120,7270,7120,95103
2015-12-23,7380,7300,7380,7260,147228
2015-12-24,7420,7400,7450,7320,78703
2015-12-28,7260,7420,7450,7250,146308
2015-12-29,7270,7260,7310,7190,57595
2015-12-30,7130,7250,7310,7130,73718
2016-01-04,6950,7040,7110,6880,102750
2016-01-05,7040,6940,7040,6850,53581
2016-01-06,6900,7040,7040,6800,84502
2016-01-07,6750,6880,6980,6630,87830
2016-01-08,6700,6630,6750,6510,66802
2016-01-11,6520,6650,6700,6420,107772
2016-01-12,6540,6460,6580,6460,46819
2016-01-13,6880,6540,6960,6540,133332
2016-01-14,6790,6800,6880,6680,53759
2016-01-15,6790,6940,7040,6760,69484
2016-01-18,6710,6690,6750,6580,40344
2016-01-19,6630,6690,6690,6510,46844
2016-01-20,6300,6630,6650,6150,197033
2016-01-21,6250,6210,6300,6150,65342
2016-01-22,6300,6230,6340,6190,56501
2016-01-25,6320,6320,6360,6230,37785
2016-01-26,6190,6320,6320,6150,61343
2016-01-27,6150,6170,6220,5980,101381
2016-01-28,6120,6140,6150,5990,69353
2016-01-29,6140,6050,6170,6020,70417
2016-02-01,6150,6140,6220,6090,28373
2016-02-02,6160,6150,6200,6080,39820
2016-02-03,6520,6130,7070,6090,598913
2016-02-04,6810,6520,6810,6400,124605
2016-02-05,6720,6820,6840,6600,52755
2016-02-11,6360,6370,6500,6300,54750
2016-02-12,6090,6170,6300,5950,132106
2016-02-15,6300,6070,6360,6070,61678
2016-02-16,6390,6300,6400,6280,31618
2016-02-17,6380,6400,6430,6270,46508
2016-02-18,6470,6390,6890,6330,166186
2016-02-19,6640,6470,6720,6410,81501
2016-02-22,6800,6710,6830,6630,109077
2016-02-23,6820,6850,7130,6770,164028
2016-02-24,6920,6820,6960,6820,89024
2016-02-25,6970,6940,6980,6840,44071
2016-02-26,7000,7010,7080,6960,63414
2016-02-29,7280,6940,7300,6940,239375
2016-03-02,7420,7400,7430,7280,133032
2016-03-03,7280,7420,7420,7180,75921
2016-03-04,7650,7340,7660,7200,317066
2016-03-07,7530,7600,7810,7500,154612
2016-03-08,7530,7480,7550,7400,83673
2016-03-09,7580,7510,7620,7450,75535
2016-03-10,7580,7580,7590,7370,81246
2016-03-11,7540,7560,7680,7470,84919
2016-03-14,7650,7540,7680,7470,127911
2016-03-15,7710,7700,7720,7620,69030
2016-03-16,7590,7750,7750,7550,42600
2016-03-17,7630,7590,7680,7550,88815
2016-03-18,7690,7740,7740,7610,93573
2016-03-21,7590,7670,7700,7440,115228
2016-03-22,7640,7600,7730,7550,149798
2016-03-23,7690,7600,7770,7600,130985
2016-03-24,7630,7690,7690,7600,81737
2016-03-25,7650,7580,7680,7550,85083
2016-03-28,7630,7660,7710,7570,83860
2016-03-29,7990,7650,7990,7590,368965
2016-03-30,8100,8020,8150,7940,205542
2016-03-31,8300,8100,8310,8050,239599
2016-04-01,8330,8330,8670,8300,349613
2016-04-04,8500,8440,8500,8180,227499
2016-04-05,8790,8440,8910,8420,467207
2016-04-06,8850,8850,8930,8680,269807
2016-04-07,8770,8780,8930,8710,184005
2016-04-08,8620,8710,8830,8620,179669
2016-04-11,8630,8620,8790,8540,112024
2016-04-12,8600,8630,8740,8530,74431
2016-04-14,8280,8600,8650,8230,256358
2016-04-15,8280,8210,8380,8190,191929
2016-04-18,8280,8290,8390,8230,94451
2016-04-19,8370,8310,8420,8250,112739
2016-04-20,8410,8400,8510,8350,151155
2016-04-21,8610,8480,8670,8410,321277
2016-04-22,8860,8670,8900,8610,339500
2016-04-25,9020,8880,9250,8880,404647
2016-04-26,9020,9020,9090,8820,158875
2016-04-27,8960,9020,9070,8790,275809
2016-04-28,9070,8960,9190,8960,271269
2016-04-29,9240,9070,9260,8900,205939
2016-05-02,9000,9230,9270,8990,265801
2016-05-03,9010,9000,9050,8850,98361
2016-05-04,8940,8990,9020,8840,125050
2016-05-09,8810,8910,9000,8770,103049
2016-05-10,8740,8890,8890,8610,97514
2016-05-11,8770,8790,8840,8600,76161
2016-05-12,9000,8800,9150,8700,199695
2016-05-13,8980,9150,9150,8900,92010
2016-05-16,8800,8980,8980,8720,109683
2016-05-17,8230,8800,8840,8170,498765
2016-05-18,8370,8110,8480,8080,213275
2016-05-19,8540,8380,8650,8380,158211
2016-05-20,8530,8410,8670,8410,124133
2016-05-23,8510,8650,8650,8470,66224
2016-05-24,8430,8530,8550,8190,126769
2016-05-25,8440,8450,8460,8290,87606
2016-05-26,8550,8460,8680,8320,158489
2016-05-27,8570,8580,8680,8440,110512
2016-05-30,8930,8600,9030,8470,380338
2016-05-31,9130,8940,9150,8900,301002
2016-06-01,9130,9200,9250,9100,261368
2016-06-02,9500,9120,9590,9010,605961
2016-06-03,9740,9560,9900,9440,746346
2016-06-07,9990,9920,10250,9840,543497
2016-06-08,9690,10000,10100,9600,410260
2016-06-09,9590,9600,9690,9330,563513
2016-06-10,10550,9620,11650,9610,4214341
2016-06-13,10200,10400,10500,10050,583602
2016-06-14,10900,10150,11350,10100,2191895
2016-06-15,12200,10750,12700,10450,3250243
2016-06-16,11400,12350,12550,11050,2532466
2016-06-17,10650,11400,11750,10550,1686089
2016-06-20,10900,10850,11150,10550,752495
2016-06-21,11000,10950,11300,10350,1195552
2016-06-22,10700,11050,11150,10700,483856
2016-06-23,10850,10600,11050,10350,717462
2016-06-24,10000,11050,11050,9640,2299567
2016-06-27,10300,9990,10400,9950,706540
2016-06-28,10350,10100,10500,10050,536478
2016-06-29,10350,10450,10600,10200,591862
2016-06-30,10600,10500,10950,10400,695797
2016-07-01,11050,10650,11400,10650,1130486
2016-07-04,11850,12300,13250,11800,3270414
2016-07-05,12350,11850,12400,11550,934095
2016-07-06,12200,12300,12600,11850,671735
2016-07-07,12100,12150,12450,12050,548657
2016-07-08,12000,12150,12550,11850,580680
2016-07-11,12000,12050,12100,11750,417607
2016-07-12,11900,12100,12150,11850,262018
2016-07-13,12100,11900,12300,11900,319097
2016-07-14,11550,11900,12150,11350,515066
2016-07-15,12050,11700,12200,11550,520955
2016-07-18,11800,12100,12150,11700,298619
2016-07-19,11750,11850,12000,11700,200122
2016-07-20,12550,11900,12800,11800,907592
2016-07-21,12400,12500,12700,12350,371184
2016-07-22,12150,12400,12450,12100,234862
2016-07-25,12350,12200,12800,12150,620949
2016-07-26,11950,12300,12350,11850,366953
2016-07-27,11750,12000,12100,11700,274888
2016-07-28,11850,11750,12100,11600,217054
2016-07-29,11700,11800,11850,11650,167311
2016-08-01,11900,11750,12150,11750,213825
2016-08-02,11750,11950,12250,11700,293466
2016-08-03,11750,11700,12000,11700,232243
2016-08-04,12000,11900,12350,11800,595249
2016-08-05,11800,12050,12150,11700,289623
2016-08-08,11850,11850,11950,11700,169248
2016-08-09,11350,11850,11900,11300,387250
2016-08-10,11550,11400,11600,11000,381529
2016-08-11,11400,11550,11650,11350,120631
2016-08-12,11300,11450,11500,11200,177165
2016-08-16,11300,11400,11550,11100,180753
2016-08-17,10800,11200,11350,10250,663156
2016-08-18,10850,10800,11100,10650,263951
2016-08-19,11150,10950,11500,10900,330863
2016-08-22,11250,11250,11750,11150,350805
2016-08-23,11400,11250,11450,11000,197877
2016-08-24,11400,11350,11550,11300,139542
2016-08-25,11600,11500,11800,11250,340483
2016-08-26,11050,11600,11600,10900,291404
2016-08-29,10200,11000,11000,10150,540453
2016-08-30,10150,10300,10450,10000,351602
2016-08-31,9920,10200,10250,9750,426422
2016-09-01,9900,9900,9970,9600,269576
2016-09-02,10000,9920,10100,9810,115727
2016-09-05,9490,10050,10100,9450,460399
2016-09-06,9690,9460,9820,9460,191990
2016-09-07,9330,9690,9740,9180,341803
2016-09-08,9260,9230,9390,9080,214001
2016-09-09,9200,9210,9300,9000,173800
2016-09-12,9030,8990,9160,8850,103702
2016-09-13,9150,9090,9370,9090,98202
2016-09-19,9330,9140,9540,9120,220187
2016-09-20,9370,9360,9530,9320,133982
2016-09-21,9390,9440,9450,9190,140731
2016-09-22,9610,9410,9650,9410,155610
2016-09-23,9580,9590,9640,9480,128531
2016-09-26,9400,9580,9580,9340,120086
2016-09-27,9940,9410,10150,9350,457966
2016-09-28,9900,10100,10200,9770,230977
2016-09-29,9860,9910,9960,9760,114516
2016-09-30,9700,9840,9870,9400,167623
2016-10-04,9790,9800,9910,9730,79109
2016-10-05,9710,9700,9940,9680,94371
2016-10-06,9970,9710,10000,9710,153713
2016-10-07,10150,9960,10250,9810,321789
2016-10-10,9880,10150,10300,9860,178873
2016-10-11,9930,9880,10100,9690,155915
2016-10-12,9890,9910,10000,9700,82224
2016-10-13,9540,9890,9930,9540,159091
2016-10-14,9870,9510,10200,9510,250961
2016-10-17,9640,9880,9960,9610,149943
2016-10-18,9380,9650,9720,9300,207209
2016-10-19,9300,9380,9450,9200,143888
2016-10-20,9240,9330,9440,9150,89147
2016-10-21,8920,9200,9240,8890,257456
2016-10-24,8270,8850,8980,8250,478469
2016-10-25,8350,8270,8450,7920,249433
2016-10-26,8280,8210,8510,8040,170800
2016-10-27,8530,8310,8560,8310,163423
2016-10-28,8420,8490,8630,8360,87787
2016-10-31,8400,8420,8620,8320,113191
2016-11-01,8400,8310,8560,8300,70375
2016-11-02,8140,8400,8400,8080,131293
2016-11-03,8090,7900,8240,7900,205033
2016-11-04,8230,8010,8400,7960,125550
2016-11-07,8520,8310,8650,8310,174360
2016-11-08,8590,8640,8700,8430,93155
2016-11-09,8080,8500,8680,7660,372026
2016-11-10,8350,8170,8440,8170,104593
2016-11-11,8770,8310,8800,8270,128529
2016-11-14,8940,8740,9000,8670,139361
2016-11-15,8930,9060,9160,8890,156293
2016-11-16,9220,9000,9310,8960,165766
2016-11-17,9230,9220,9280,9050,103221
2016-11-18,9120,9150,9230,9080,121834
2016-11-21,9180,9000,9230,8960,78253
2016-11-22,9170,9310,9310,9090,82315
2016-11-23,9110,9190,9210,9010,101263
2016-11-24,8840,9140,9140,8800,154992
2016-11-25,8890,8840,8980,8530,106537
2016-11-28,8960,8890,9400,8790,301715
2016-11-29,8880,8970,8980,8650,157463
2016-11-30,8720,8880,8960,8670,131327
2016-12-01,8510,8680,8720,8510,152893
2016-12-02,8360,8460,8510,8170,121293
2016-12-05,8000,8260,8340,8000,138103
2016-12-06,8020,8000,8240,7990,169294
2016-12-07,8140,8020,8200,8020,139925
2016-12-08,8120,8150,8280,8080,111698
2016-12-09,8350,8120,8400,8100,142484
2016-12-12,8710,8450,8820,8420,122143
2016-12-13,8900,8710,9040,8660,135923
2016-12-14,8960,8980,9020,8790,85912
2016-12-15,9200,8930,9260,8880,218852
2016-12-16,9170,9310,9310,9120,113206
2016-12-19,9170,9250,9250,9060,58868
2016-12-20,9700,9270,10150,9270,902131
2016-12-21,9560,9740,9740,9500,171571
2016-12-22,9590,9490,9750,9480,148675
2016-12-23,9550,9600,9690,9470,133864
2016-12-26,9390,9650,9650,9270,135122
2016-12-27,9400,9380,9490,9310,156392
2016-12-28,9400,9350,9440,9320,72243
2016-12-29,9360,9410,9440,9260,62211
2017-01-02,9610,9390,9640,9300,131553
2017-01-03,9640,9710,9720,9530,162082
2017-01-04,9500,9640,9640,9390,184361
2017-01-05,9250,9490,9490,9220,177390
2017-01-06,9340,9240,9400,9230,92134
2017-01-09,9930,9400,10100,9400,596620
2017-01-10,9860,9930,10150,9820,308919
2017-01-11,10200,10200,10450,9990,690525
2017-01-12,10250,10350,10500,10000,222501
2017-01-13,10200,10300,10300,10100,127738
2017-01-16,9930,10150,10250,9840,230700
2017-01-17,9900,9920,10150,9850,195659
2017-01-18,9980,9900,10100,9850,186953
2017-01-19,10100,10050,10150,9960,171060
2017-01-20,9920,10050,10100,9850,180237
2017-01-23,9850,9960,10100,9840,221293
2017-01-24,9960,9810,10050,9810,129028
2017-01-25,9980,10000,10250,9930,321284
2017-01-26,10500,10100,10550,10050,586998
2017-01-31,10350,10450,10500,10200,212761
2017-02-01,10250,10400,10600,10150,410053
2017-02-02,10000,10200,10300,9920,298153
2017-02-03,9880,10150,10150,9580,341469
2017-02-06,9630,9890,9900,9600,129616
2017-02-07,9590,9560,9700,9460,167672
2017-02-08,9880,9550,9990,9550,255605
2017-02-09,9900,9880,9920,9770,113572
2017-02-10,9470,9920,9930,9460,375943
2017-02-13,9400,9450,9470,9260,226019
2017-02-14,9620,9410,9850,8990,1018242
2017-02-15,9370,9670,9690,9350,351799
2017-02-16,9850,9410,10100,9370,829058
2017-02-17,9700,9910,10100,9650,483404
2017-02-20,9610,9690,9700,9460,192775
2017-02-21,9670,9620,9760,9580,147742
2017-02-22,9830,9840,9970,9680,333504
2017-02-23,9710,9850,9980,9710,251735
2017-02-24,9530,9700,9820,9500,139606
2017-02-27,9710,9530,9770,9370,146467
2017-02-28,9800,9840,9850,9690,200664
2017-03-02,9650,9860,9990,9560,218685
2017-03-03,9310,9600,9670,9290,276351
2017-03-06,9480,9200,9500,9130,186265
2017-03-07,9370,9430,9530,9360,110451
2017-03-08,9420,9380,9480,9320,109389
2017-03-09,9490,9420,9720,9370,144802
2017-03-10,9490,9510,9600,9380,113897
2017-03-13,9690,9530,9730,9430,167395
2017-03-14,9730,9700,9770,9600,113322
2017-03-15,9500,9690,9870,9430,225187
2017-03-16,9530,9520,9570,9450,109569
2017-03-17,9430,9450,9520,9400,84432
2017-03-20,9300,9400,9400,9270,96624
2017-03-21,9290,9350,9390,9220,109533
2017-03-22,9300,9290,9330,9190,127242
2017-03-23,9100,9250,9290,9080,220641
2017-03-24,9080,9110,9170,8910,153339
2017-03-27,8850,9130,9130,8840,196556
2017-03-28,8620,8850,8850,8560,289970
2017-03-29,8720,8650,8810,8650,153309
2017-03-30,8630,8700,8780,8630,110158
2017-03-31,8540,8630,8640,8400,230844
2017-04-03,8750,8590,8750,8510,131293
2017-04-04,8820,8750,8870,8620,206381
2017-04-05,8680,8760,8850,8650,176857
2017-04-06,8580,8660,8670,8540,194533
2017-04-07,8350,8560,8570,8330,372852
2017-04-10,8170,8360,8400,8120,203334
2017-04-11,8210,8160,8360,8110,145393
2017-04-12,8240,8210,8270,8150,98453
2017-04-13,8320,8240,8350,8170,150682
2017-04-14,8300,8300,8460,8260,115569
2017-04-17,8410,8290,8430,8260,131468
2017-04-18,8450,8380,8490,8350,182202
2017-04-19,8970,8400,8990,8400,480507
2017-04-20,8780,8930,8950,8780,308848
2017-04-21,8830,8830,8870,8730,187924
2017-04-24,8570,8840,8840,8560,166828
2017-04-25,8600,8550,8670,8530,119308
2017-04-26,8780,8670,8780,8560,145808
2017-04-27,8750,8780,8820,8690,80263
2017-04-28,8690,8750,8770,8630,125064
2017-05-02,8650,8700,8710,8580,110344
2017-05-04,8510,8640,8670,8470,203602
2017-05-08,8520,8570,8610,8420,85235
2017-05-10,8490,8540,8590,8490,110285
2017-05-11,8640,8500,8680,8490,133955
2017-05-12,8890,8660,8990,8650,356702
2017-05-15,9250,9030,9300,9010,617764
2017-05-16,9210,9290,9410,9150,367305
2017-05-17,9150,9190,9320,9020,221464
2017-05-18,9000,9040,9070,8930,206166
2017-05-19,9430,9020,9440,8950,413885
2017-05-22,9400,9540,9690,9370,272207
2017-05-23,9380,9400,9470,9290,183108
2017-05-24,9500,9450,9550,9310,144899
2017-05-25,9490,9540,9550,9400,132572
2017-05-26,9320,9510,9530,9320,229545
2017-05-29,9750,9460,9830,9430,768559
2017-05-30,9810,9800,9860,9720,280393
2017-05-31,9700,9820,9830,9660,261675
2017-06-01,9360,9680,9690,9320,565462
2017-06-02,9360,9430,9430,9290,252595
2017-06-05,9220,9370,9390,9190,243945
2017-06-07,9370,9210,9420,9000,348871
2017-06-08,9530,9380,9550,9280,229553
2017-06-09,9640,9540,9750,9510,490753
2017-06-12,9420,9550,9630,9350,220654
2017-06-13,9530,9420,9530,9340,156530
2017-06-14,9530,9530,9610,9480,165270
2017-06-15,9400,9550,9550,9350,145556
2017-06-16,9950,9420,9980,9420,1020940
2017-06-19,10100,10000,10300,9900,842875
2017-06-20,10100,10100,10500,9880,972233
2017-06-21,10150,10100,10200,9880,386646
2017-06-22,9850,10150,10350,9820,469175
2017-06-23,10050,9810,10150,9810,290270
2017-06-26,10450,10100,10500,10000,629886
2017-06-27,10200,10450,10550,10100,457531
2017-06-28,10150,10150,10500,9990,429028
2017-06-29,10150,10200,10350,9990,274801
2017-06-30,10050,10050,10150,9960,241134
2017-07-03,9850,10050,10100,9700,367102
2017-07-04,9590,9890,9890,9560,248700
2017-07-05,10050,9610,10100,9610,359924
2017-07-06,10050,10050,10100,9890,262926
2017-07-07,10050,9970,10100,9910,116341
2017-07-10,9900,10000,10100,9800,147971
2017-07-11,9910,9900,10050,9860,181630
2017-07-12,10100,9990,10400,9980,498652
2017-07-13,10300,10200,10350,10050,344041
2017-07-14,10450,10350,10550,10150,354211
2017-07-17,10950,10450,10950,10400,705143
2017-07-18,10900,10950,11350,10700,755311
2017-07-19,11150,10900,11250,10850,355159
2017-07-20,11500,11300,11550,11250,442268
2017-07-21,11150,11500,11600,11050,515259
2017-07-24,11400,11150,11550,11100,402660
2017-07-25,11650,12050,12700,11600,2961481
2017-07-26,11800,11750,11950,11200,746169
2017-07-27,11500,11900,12050,11250,566888
2017-07-28,10850,11550,11550,10800,769134
2017-07-31,11200,10800,11200,10750,571575
2017-08-01,11150,11200,11250,10900,331430
2017-08-02,11200,11200,11550,11150,409658
2017-08-03,10450,11050,11250,10100,847622
2017-08-04,10550,10500,10750,10150,340899
2017-08-07,10250,10450,10700,10200,265869
2017-08-08,10850,10350,10900,10100,411398
2017-08-09,10750,10750,11100,10550,609995
2017-08-10,10750,10600,10800,10350,292442
2017-08-11,10400,10450,10600,10300,238816
2017-08-14,10450,10500,10650,10400,216879
2017-08-16,10300,10650,10700,10250,473511
2017-08-17,10650,10400,10800,10350,526581
2017-08-18,10500,10450,10650,10450,154796
2017-08-21,10400,10550,10650,10350,183074
2017-08-22,10850,10950,11200,10750,912937
2017-08-23,10650,10950,11000,10600,373454
2017-08-24,11500,10750,11500,10650,861813
2017-08-25,12550,11550,12550,11500,2127761
2017-08-28,12300,12750,12750,12150,1280729
2017-08-29,12600,12200,12750,11800,1470574
2017-08-30,11650,12500,13000,11550,1910281
2017-08-31,12050,11700,12300,11600,1457061
2017-09-01,12000,12200,12250,11700,671779
2017-09-04,11700,11500,11900,11450,508810
2017-09-05,11400,11850,12000,11200,703389
2017-09-06,11400,11500,11800,11200,648248
2017-09-07,11600,11450,11700,11250,526173
2017-09-08,11400,11650,11800,11300,396240
2017-09-11,11800,11550,11850,11350,641108
2017-09-12,11700,12050,12300,11700,782222
2017-09-13,12150,11750,12200,11600,848288
2017-09-14,13450,12400,13750,12200,3396082
2017-09-15,13350,13350,13700,13050,1136647
2017-09-18,12950,13500,13500,12750,948459
2017-09-19,12500,12950,13000,12300,1023533
2017-09-20,12050,12550,12650,11850,969987
2017-09-21,11700,12050,12100,11450,821539
2017-09-22,11350,11600,11800,11100,865623
2017-09-25,11300,11200,11450,10800,602052
2017-09-26,11350,11150,11500,11000,456741
2017-09-27,11500,11500,11750,11350,371003
2017-09-28,11250,11550,11700,11200,246699
2017-09-29,11300,11300,11450,11000,276232
2017-10-10,11500,11450,11600,11300,349460
2017-10-11,12050,11600,12200,11600,637536
2017-10-12,12050,12100,12300,11850,275956
2017-10-13,11550,12050,12200,11400,491972
2017-10-16,10700,11600,11700,10550,774599
2017-10-17,10750,10700,11100,10600,313636
2017-10-18,10350,10750,10850,10300,425558
2017-10-19,10550,10500,10700,10400,300404
2017-10-20,10850,10600,10950,10500,247872
2017-10-23,10800,10900,11000,10700,139818
2017-10-24,10950,10750,11100,10700,228338
2017-10-25,11350,11150,11400,11100,642315
2017-10-26,11100,11350,11450,11100,237954
2017-10-27,11100,11100,11250,10900,238502
2017-10-30,11000,11250,11300,10900,267694
2017-10-31,11050,11000,11150,10800,293589
2017-11-01,11400,11100,11550,11100,358133
2017-11-02,11400,11450,11750,11350,266943
2017-11-03,11200,11450,11500,11100,280210
2017-11-06,11300,11200,11500,11100,244314
2017-11-07,11500,11350,11600,11300,255072
2017-11-08,11600,11550,11750,11450,181914
2017-11-09,11650,11700,11800,11600,209927
2017-11-10,11750,11750,11950,11700,319277
2017-11-13,12150,11900,12150,11750,376527
2017-11-14,11900,12200,12200,11800,298006
2017-11-15,11450,11950,12000,11300,599722
2017-11-16,11450,11500,11800,11350,497488
2017-11-17,11800,11650,11950,11650,445825
2017-11-20,11900,11950,12100,11600,320675
2017-11-21,11800,11900,12100,11650,309085
2017-11-22,12450,11950,12450,11650,716145
2017-11-23,12300,12450,12550,12200,298708
2017-11-24,12400,12350,12700,12150,462620
2017-11-27,11500,12500,12550,11450,776945
2017-11-28,11300,11600,11650,11100,513346
2017-11-29,11300,11400,11550,11200,160347
2017-11-30,11000,11150,11350,10950,297134
2017-12-01,11000,11100,11150,10900,153268
2017-12-04,10850,11000,11100,10550,362441
2017-12-05,11000,10650,11100,10600,224172
2017-12-06,10900,11000,11350,10850,228731
2017-12-07,10600,10900,10950,10400,226172
2017-12-08,10200,10550,10750,10150,318929
2017-12-11,10550,10200,10600,10200,1167557
2017-12-12,10550,10650,10650,10450,82620
2017-12-13,10750,10600,10900,10350,132356
2017-12-14,11000,10900,11250,10650,494903
2017-12-15,10900,11000,11000,10700,124822
2017-12-18,10750,10850,10850,10650,89017
2017-12-19,10750,10850,10850,10500,112322
2017-12-20,10500,10800,10850,10500,76516
2017-12-21,10350,10400,10550,10250,139848
2017-12-22,10800,10350,11250,10200,423657
2017-12-26,10650,10800,10950,10450,283519
2017-12-27,10900,10650,11300,10650,402656
2017-12-28,11250,10950,11400,10850,253909
2018-01-02,11700,11350,11800,11000,382150
2018-01-03,12000,11700,12150,11550,415989
2018-01-04,11800,12100,12150,11650,275769
2018-01-05,12000,11750,12050,11650,160821
2018-01-08,11900,12050,12200,11800,148248
2018-01-09,11750,11850,11950,11600,160837
2018-01-10,11550,11750,11750,11400,174393
2018-01-11,11650,11600,11850,11500,131755
2018-01-12,11500,11750,11800,11150,268676
2018-01-15,11600,11600,11650,11350,101490
2018-01-16,12150,11600,12200,11500,391105
2018-01-17,12000,12200,12400,11800,274980
2018-01-18,11800,12200,12200,11750,139628
2018-01-19,11750,11800,11950,11500,170761
2018-01-22,11550,11700,11750,11350,160629
2018-01-23,11700,11600,11850,11500,174978
2018-01-24,11850,11850,12050,11750,134112
2018-01-25,12000,11900,12050,11600,242182
2018-01-26,12000,12150,12200,11850,190968
2018-01-29,12400,12150,12800,12100,801612
2018-01-30,12150,12350,12650,12000,378390
2018-01-31,12000,11850,12200,11800,212800
2018-02-01,12000,12100,12200,11850,178224
2018-02-02,11750,12000,12050,11550,259772
2018-02-05,11250,11350,11400,11050,223930
2018-02-06,11050,10800,11050,10550,300347
2018-02-07,10900,11400,11400,10800,172523
2018-02-08,11100,11000,11100,10750,110983
2018-02-09,11350,10850,11750,10800,375033
2018-02-12,11400,11500,11500,11050,102635
2018-02-13,11250,11450,11550,11200,70124
2018-02-14,11350,11400,11400,11100,67129
2018-02-19,11550,11350,11700,11350,129459
2018-02-20,11500,11450,11600,11300,58436
2018-02-21,11600,11500,11700,11450,74607
2018-02-22,12000,11700,12300,11650,483603
2018-02-23,12000,12000,12200,11850,120436
2018-02-26,11950,12100,12150,11750,87528
2018-02-27,11650,11950,12050,11500,143544
2018-02-28,11650,11500,11750,11400,116169
2018-03-02,11550,11450,11650,11200,102412
2018-03-05,11200,11550,11600,11200,109231
2018-03-06,11300,11400,11500,11250,87151
2018-03-07,11250,11350,11500,11200,106610
2018-03-08,11400,11300,11450,11300,50030
2018-03-09,11700,11500,11750,11400,115582
2018-03-12,11750,11900,11900,11550,113235
2018-03-13,11850,11750,11850,11550,139506
2018-03-14,11950,11750,12100,11750,134500
2018-03-15,11900,12000,12000,11750,115119
2018-03-16,11800,11900,11900,11650,94429
2018-03-19,11500,11800,11950,11400,171547
2018-03-20,11550,11350,11600,11350,59047
2018-03-21,11500,11550,11650,11400,75121
2018-03-22,11550,11450,11650,11400,108606
2018-03-23,11050,11200,11350,10750,183697
2018-03-26,11000,10800,11000,10550,180195
2018-03-27,10850,11050,11100,10850,82432
2018-03-28,10650,10750,10800,10450,117453
2018-03-29,10550,10650,10750,10400,120178
2018-03-30,10750,10600,10750,10550,100107
2018-04-02,10450,10800,10800,10350,107001
2018-04-03,10250,10300,10400,10150,138341
2018-04-04,10200,10300,10500,10100,126359
2018-04-05,10300,10250,10500,10200,91106
2018-04-06,10000,10250,10300,9950,202460
2018-04-09,9730,10000,10000,9690,222481
2018-04-10,9920,9730,9920,9580,106321
2018-04-11,10150,9980,10350,9890,136555
2018-04-12,10200,10150,10250,10000,101114
2018-04-13,10250,10250,10300,10050,49119
2018-04-16,10150,10200,10250,10000,90394