date,close,open,high,low,vol
2014-04-15,3070,2990,3095,2985,27194
2014-04-16,3030,3050,3150,3030,36270
2014-04-17,3085,3030,3115,3030,28242
2014-04-18,3250,3100,3275,3100,41800
2014-04-21,3240,3260,3300,3190,15532
2014-04-22,3235,3220,3300,3180,12089
2014-04-23,3190,3220,3300,3125,21453
2014-04-24,3100,3245,3245,3030,13301
2014-04-25,3095,3115,3265,3050,5761
2014-04-28,3020,3075,3090,3010,10315
2014-04-29,3020,3080,3160,3010,5185
2014-04-30,3095,3020,3175,2990,3720
2014-05-02,3050,3085,3085,3010,8255
2014-05-07,3055,3160,3160,3000,2355
2014-05-08,3065,3055,3095,3005,5633
2014-05-09,3040,3065,3070,3010,5471
2014-05-12,2985,3040,3095,2930,16749
2014-05-13,2950,2985,3000,2925,17024
2014-05-14,2955,2990,3020,2940,11708
2014-05-15,2960,2940,2990,2940,20223
2014-05-16,2930,2995,2995,2920,10014
2014-05-19,2975,2925,3000,2910,541
2014-05-20,3010,2990,3020,2895,36001
2014-05-21,3030,3180,3180,2970,2620
2014-05-22,3000,3010,3030,2930,17618
2014-05-23,3040,3040,3085,3000,29198
2014-05-26,3045,3020,3245,3000,36225
2014-05-27,3105,3105,3105,3040,46368
2014-05-28,3180,3125,3180,3055,24276
2014-05-29,3190,3245,3245,3095,55894
2014-05-30,3210,3170,3240,3170,34844
2014-06-02,3585,3190,3600,3175,178278
2014-06-03,3615,3515,3995,3515,336539
2014-06-05,3585,3695,3785,3515,77975
2014-06-09,3430,3550,3600,3365,72461
2014-06-10,3435,3400,3455,3375,71055
2014-06-11,3495,3405,3545,3390,44108
2014-06-12,3495,3470,3500,3445,10500
2014-06-13,3440,3545,3545,3315,69961
2014-06-16,3360,3440,3455,3350,21234
2014-06-17,3425,3345,3490,3345,27440
2014-06-18,3390,3465,3485,3380,31265
2014-06-19,3350,3370,3445,3350,17751
2014-06-20,3350,3390,3400,3320,8695
2014-06-23,3360,3355,3400,3320,14254
2014-06-24,3465,3370,3500,3330,48034
2014-06-25,3390,3445,3555,3380,26639
2014-06-26,3375,3375,3490,3330,14807
2014-06-27,3300,3355,3415,3300,9519
2014-06-30,3270,3300,3365,3250,2392
2014-07-01,3325,3370,3370,3245,10540
2014-07-02,3305,3325,3395,3305,6190
2014-07-03,3595,3320,3650,3320,136651
2014-07-04,3520,3620,3640,3425,70214
2014-07-07,3560,3500,3565,3470,25015
2014-07-08,3665,3560,3665,3500,43334
2014-07-09,3800,3565,3830,3565,101149
2014-07-10,4300,3865,4370,3760,266896
2014-07-11,4210,4300,4380,4175,78326
2014-07-14,4260,4210,4300,4180,62440
2014-07-15,4260,4315,4315,4105,32068
2014-07-16,4100,4280,4280,3910,81133
2014-07-17,4030,4145,4145,3945,50536
2014-07-18,3855,4045,4045,3755,55297
2014-07-21,4050,3860,4140,3860,38900
2014-07-22,3875,4020,4100,3830,55806
2014-07-23,3695,3850,3865,3650,114410
2014-07-24,3690,3460,3745,3460,24238
2014-07-25,3730,3630,3730,3630,15216
2014-07-28,3535,3730,3730,3515,25869
2014-07-29,3600,3605,3650,3520,17625
2014-07-30,3670,3525,3670,3480,14106
2014-07-31,3585,3600,3715,3500,29084
2014-08-01,3570,3585,3680,3520,7941
2014-08-04,3530,3685,3685,3480,19758
2014-08-05,3500,3630,3630,3485,8565
2014-08-06,3365,3500,3510,3305,36937
2014-08-07,3300,3345,3530,3300,10866
2014-08-08,3140,3350,3350,3065,86077
2014-08-11,3155,3140,3185,3125,10787
2014-08-12,3210,3125,3240,3125,13188
2014-08-13,3250,3265,3285,3210,17155
2014-08-14,3340,3370,3370,3245,6661
2014-08-18,3415,3345,3420,3300,13218
2014-08-19,3505,3410,3545,3300,42773
2014-08-20,3410,3560,3560,3410,24857
2014-08-21,3400,3410,3475,3400,11030
2014-08-22,3415,3475,3475,3350,10407
2014-08-25,3350,3365,3410,3310,17176
2014-08-26,3375,3425,3425,3300,9261
2014-08-27,3315,3360,3415,3270,10231
2014-08-28,3450,3415,3470,3200,16281
2014-08-29,3510,3485,3520,3435,7952
2014-09-01,3470,3460,3470,3395,20765
2014-09-02,3545,3500,3545,3405,9640
2014-09-03,3500,3555,3680,3455,16339
2014-09-04,3450,3545,3545,3410,9852
2014-09-05,3420,3400,3445,3400,4232
2014-09-11,3390,3490,3490,3365,9336
2014-09-12,3345,3405,3430,3335,2193
2014-09-15,3310,3330,3335,3285,9130
2014-09-16,3400,3325,3410,3280,8956
2014-09-17,3400,3410,3410,3330,12357
2014-09-18,3425,3490,3550,3400,13102
2014-09-19,3420,3530,3530,3400,8635
2014-09-22,3315,3420,3420,3250,19660
2014-09-23,3285,3365,3365,3200,27944
2014-09-24,3340,3395,3395,3255,3319
2014-09-25,3325,3340,3360,3255,11024
2014-09-26,3300,3325,3325,3250,13122
2014-09-29,3325,3420,3420,3310,4463
2014-09-30,3310,3370,3370,3245,1612
2014-10-01,3175,3290,3360,3175,5145
2014-10-02,3160,3290,3290,3120,647
2014-10-06,3310,3160,3370,3110,9034
2014-10-07,3265,3310,3310,3215,2780
2014-10-08,3375,3330,3375,3190,3076
2014-10-10,3270,3375,3375,3270,2690
2014-10-13,3220,3275,3325,3140,8685
2014-10-14,3175,3230,3320,3155,3809
2014-10-15,3230,3295,3295,3170,11543
2014-10-16,3270,3135,3310,3135,3955
2014-10-17,3300,3300,3300,3180,10656
2014-10-20,3340,3300,3350,3255,7383
2014-10-21,3345,3235,3355,3230,4194
2014-10-22,3350,3340,3350,3255,7940
2014-10-23,3345,3340,3350,3250,3054
2014-10-24,3265,3355,3355,3250,6584
2014-10-27,3240,3250,3285,3170,13375
2014-10-28,3225,3240,3240,3140,12348
2014-10-29,3205,3195,3260,3165,6175
2014-10-30,3205,3205,3220,3170,7791
2014-10-31,3210,3205,3220,3135,11572
2014-11-03,3370,3210,3485,3160,41562
2014-11-04,3300,3340,3370,3170,15471
2014-11-05,3250,3325,3325,3200,6377
2014-11-06,3185,3175,3240,3170,8144
2014-11-07,3290,3125,3365,3125,5318
2014-11-10,3215,3295,3295,3160,10751
2014-11-11,3215,3300,3300,3185,3755
2014-11-12,3200,3170,3250,3170,4044
2014-11-13,3165,3200,3200,3130,12049
2014-11-14,3170,3165,3200,3160,8429
2014-11-17,3140,3170,3170,3115,10346
2014-11-18,3165,3140,3175,3125,6570
2014-11-19,3145,3145,3170,3140,5911
2014-11-20,3090,3150,3180,3090,17569
2014-11-21,3080,3090,3125,3060,24689
2014-11-24,3100,3080,3145,3050,13735
2014-11-25,3130,3100,3160,3080,4225
2014-11-26,3130,3130,3145,3100,4100
2014-11-27,3085,3155,3155,3050,21565
2014-11-28,3060,3085,3115,3015,37366
2014-12-01,3030,3060,3120,3010,5942
2014-12-02,2955,3065,3095,2930,27786
2014-12-03,2970,2985,2985,2950,6252
2014-12-04,2950,2990,3000,2950,21213
2014-12-05,2990,2950,3110,2900,11342
2014-12-08,3020,2985,3025,2945,9727
2014-12-09,3020,3000,3025,2940,7136
2014-12-10,2955,3015,3015,2920,11447
2014-12-11,2960,2950,2960,2910,5010
2014-12-12,2960,2955,3020,2895,26393
2014-12-15,3035,2950,3045,2900,10610
2014-12-16,3010,3030,3035,2950,9555
2014-12-17,3040,3000,3060,2945,5955
2014-12-18,3040,3050,3050,2975,10514
2014-12-19,3010,3005,3055,2980,8794
2014-12-22,2910,3010,3015,2910,3905
2014-12-23,2930,2910,3000,2910,19918
2014-12-24,3010,2925,3020,2895,10724
2014-12-26,3040,3045,3075,2920,8622
2014-12-29,3060,3075,3075,3005,6744
2014-12-30,3105,3060,3175,3000,25346
2015-01-02,3075,3100,3100,3010,12437
2015-01-05,3070,3135,3135,3020,8436
2015-01-06,3035,3050,3085,3000,12095
2015-01-07,3030,3035,3040,2915,16250
2015-01-08,3025,3030,3065,3000,3222
2015-01-09,3040,3025,3090,2965,18019
2015-01-12,3040,3055,3070,3000,8791
2015-01-13,3015,3040,3040,2975,8221
2015-01-14,3000,2965,3045,2955,6719
2015-01-15,3005,3000,3025,2970,17586
2015-01-16,2955,3000,3005,2940,7267
2015-01-19,2990,2955,3150,2900,22777
2015-01-20,2990,2990,2990,2900,24228
2015-01-21,2945,2990,2990,2900,16725
2015-01-22,2955,2945,2975,2920,16105
2015-01-23,3070,2945,3195,2945,96022
2015-01-26,3290,3095,3310,3045,86397
2015-01-27,3270,3400,3400,3185,38330
2015-01-28,3280,3270,3290,3170,34220
2015-01-29,3315,3285,3365,3170,25353
2015-01-30,3310,3345,3365,3205,23873
2015-02-02,3295,3345,3400,3230,37444
2015-02-03,3165,3265,3315,3150,16202
2015-02-04,3300,3110,3350,3110,57691
2015-02-05,3530,3350,3620,3280,85138
2015-02-06,3450,3450,3550,3445,28165
2015-02-09,3405,3460,3485,3380,26845
2015-02-10,3390,3405,3460,3375,37695
2015-02-11,3495,3365,3650,3365,32146
2015-02-12,3485,3495,3510,3425,15186
2015-02-13,3475,3500,3500,3380,35454
2015-02-16,3515,3475,3550,3450,43742
2015-02-17,3535,3535,3670,3485,43931
2015-02-23,3600,3535,3610,3500,36057
2015-02-24,3760,3605,3790,3605,45215
2015-02-25,3790,3765,3795,3690,29550
2015-02-26,3595,3750,3795,3595,26707
2015-02-27,3695,3595,3695,3505,16525
2015-03-02,3570,3695,3715,3570,19123
2015-03-03,3475,3465,3525,3415,38879
2015-03-04,3400,3445,3485,3325,13926
2015-03-05,3500,3400,3520,3400,14611
2015-03-06,3485,3500,3505,3370,19303
2015-03-09,3400,3485,3485,3390,22165
2015-03-10,3380,3405,3520,3380,27945
2015-03-11,3370,3380,3410,3280,32957
2015-03-12,3390,3370,3400,3325,22268
2015-03-13,3380,3395,3470,3380,20516
2015-03-16,3435,3380,3490,3380,15340
2015-03-17,3500,3435,3500,3315,18001
2015-03-18,3610,3530,3680,3485,40936
2015-03-19,3690,3580,3705,3580,31764
2015-03-20,3620,3690,3700,3580,16799
2015-03-23,3585,3630,3635,3465,17256
2015-03-24,3720,3515,3780,3470,30426
2015-03-25,3720,3700,3790,3625,21911
2015-03-26,3950,3680,4005,3660,132677
2015-03-27,3800,3850,3905,3680,29396
2015-03-30,3910,3830,3945,3760,25268
2015-03-31,3870,3860,3990,3765,40686
2015-04-01,3660,3860,3860,3570,56143
2015-04-02,3715,3700,3775,3640,33472
2015-04-03,3785,3715,3785,3670,18461
2015-04-06,3835,3755,3890,3755,18026
2015-04-07,3790,3870,3870,3735,9864
2015-04-08,3770,3790,3850,3710,16454
2015-04-09,3735,3770,3780,3620,37792
2015-04-10,3800,3735,3810,3700,34486
2015-04-13,3570,3800,3800,3570,70953
2015-04-14,3520,3575,3640,3475,56333
2015-04-15,3645,3560,3660,3530,39902
2015-04-16,3640,3645,3695,3550,24695
2015-04-17,3600,3675,3675,3545,25693
2015-04-20,3635,3585,3645,3520,20680
2015-04-21,3600,3650,3660,3565,34618
2015-04-22,3565,3590,3635,3490,47577
2015-04-23,3615,3565,3625,3505,39723
2015-04-24,3695,3625,3915,3570,114306
2015-04-27,4245,3770,4245,3770,122398
2015-04-28,4100,4300,4400,3965,244047
2015-04-29,4235,4180,4370,4115,60970
2015-04-30,4800,4260,4800,4260,283935
2015-05-04,5040,4900,5520,4850,938951
2015-05-06,4700,4995,5000,4640,236969
2015-05-07,4460,4610,4620,4270,293215
2015-05-08,4690,4510,4775,4380,139391
2015-05-11,5100,4710,5180,4490,268278
2015-05-12,5350,5070,5790,4910,570093
2015-05-13,5580,5300,5800,5210,245885
2015-05-14,5620,5680,5840,5530,156436
2015-05-15,5490,5710,5720,5310,203048
2015-05-18,6280,5700,6300,5600,817228
2015-05-19,6370,6490,6780,5960,641123
2015-05-20,6460,6470,6930,6200,478405
2015-05-21,6000,6450,6450,5940,284896
2015-05-22,5970,5980,6190,5710,297674
2015-05-26,5320,6000,6010,5260,537422
2015-05-27,5340,5170,5500,4950,520522
2015-05-28,5200,5490,5490,5100,213890
2015-05-29,5210,5140,5390,5090,212586
2015-06-01,4900,5150,5190,4870,241695
2015-06-02,5090,4855,5240,4830,224885
2015-06-03,5300,5060,5330,4900,233314
2015-06-04,5140,5300,5410,5110,125499
2015-06-05,4950,5110,5160,4900,97420
2015-06-08,5090,4950,5190,4750,130748
2015-06-09,5220,5200,5260,5010,91103
2015-06-10,6000,5250,6000,5120,806892
2015-06-11,6150,6120,6430,5760,663821
2015-06-12,6720,6150,6860,6100,869130
2015-06-15,6500,6720,6750,6120,322530
2015-06-16,6470,6460,6880,6110,388154
2015-06-17,7280,6500,7350,6250,857131
2015-06-18,7900,7470,8020,7220,990974
2015-06-19,7400,8050,8220,7100,939640
2015-06-22,8390,7250,8400,7250,834833
2015-06-23,8430,8420,9150,8220,1249243
2015-06-24,8000,8330,8780,7950,727265
2015-06-25,8100,7970,8450,7810,541300
2015-06-26,7950,7960,8180,7750,486434
2015-06-29,7660,7570,7760,7410,319633
2015-06-30,7810,7420,7830,7090,333650
2015-07-01,7610,7800,7800,7470,209524
2015-07-02,7980,7310,8170,7310,553757
2015-07-03,7700,7980,8080,7500,216953
2015-07-06,7040,7580,7590,6850,382983
2015-07-07,7030,7180,7300,6950,238020
2015-07-08,6990,7090,7280,6820,121358
2015-07-09,6300,6770,7120,6080,534884
2015-07-10,6520,6290,6810,6190,222552
2015-07-13,6900,6520,7220,6410,275639
2015-07-14,6830,6860,7080,6770,169026
2015-07-15,6680,6760,6890,6310,163955
2015-07-16,6700,6680,6900,6670,145215
2015-07-17,6670,6700,6830,6580,108270
2015-07-20,7060,6670,7160,6600,236268
2015-07-21,7060,7190,7460,6880,269849
2015-07-22,6890,7300,7300,6820,144177
2015-07-23,6610,6890,6960,6570,105112
2015-07-24,6500,6650,6650,6330,120296
2015-07-27,6170,6500,6690,6110,84108
2015-07-28,5720,6120,6120,5080,285671
2015-07-29,5330,5720,5750,5320,136667
2015-07-30,5100,5330,5420,4900,274275
2015-07-31,5340,4855,5340,4855,254999
2015-08-03,5300,5500,5600,5280,167454
2015-08-04,6000,5430,6240,5350,422583
2015-08-05,5990,6100,6150,5830,132634
2015-08-06,5870,6070,6070,5790,98715
2015-08-07,5670,5780,5890,5610,114453
2015-08-10,5520,5670,5730,5430,97371
2015-08-11,5700,5480,5970,5470,129615
2015-08-12,5560,5570,5700,5170,142651
2015-08-13,5650,5340,5660,5320,81458
2015-08-17,5430,5700,5750,5330,61113
2015-08-18,5100,5510,5510,5070,82092
2015-08-19,4790,4860,5060,4690,107297
2015-08-20,4410,4930,4930,4410,70603
2015-08-21,4270,4000,4295,3980,146523
2015-08-24,3990,4000,4320,3980,119566
2015-08-25,4180,4025,4265,3915,262719
2015-08-26,4400,4165,4425,4075,169820
2015-08-27,4555,4550,4735,4480,156144
2015-08-28,4815,4690,4920,4645,102176
2015-08-31,4810,4940,4940,4640,68937
2015-09-01,4680,4790,4935,4605,114882
2015-09-02,4730,4605,4800,4505,88112
2015-09-03,4795,4750,4920,4730,97802
2015-09-04,4640,4790,4800,4450,89316
2015-09-07,4750,4675,4780,4550,64462
2015-09-08,4450,4800,4800,4400,114807
2015-09-09,4610,4590,4625,4530,48485
2015-09-10,4665,4600,4665,4465,51912
2015-09-11,4650,4710,4710,4570,35594
2015-09-14,4430,4650,4755,4400,64146
2015-09-15,4710,4590,4835,4350,170597
2015-09-16,5590,4715,5820,4615,703310
2015-09-17,5480,5600,5660,5230,263298
2015-09-18,5450,5490,5720,5270,141956
2015-09-21,5400,5510,5510,5330,63523
2015-09-22,5440,5400,5600,5250,101682
2015-09-23,5160,5440,5470,4895,175562
2015-09-24,5130,5230,5440,5040,175373
2015-09-25,5150,5200,5250,5060,35315
2015-09-30,5120,5140,5150,4920,57292
2015-10-01,5250,5080,5330,5020,68863
2015-10-02,5290,5370,5370,5140,81901
2015-10-05,5300,5290,5440,5230,64476
2015-10-06,5300,5380,5380,5200,69909
2015-10-07,5190,5390,5390,5140,70753
2015-10-08,5220,5160,5310,5030,51189
2015-10-12,5210,5280,5280,5160,45547
2015-10-13,5370,5210,5370,5160,63775
2015-10-14,5550,5700,5820,5500,349389
2015-10-15,5690,5480,5830,5380,128507
2015-10-16,5600,5790,5790,5540,76815
2015-10-19,5600,5790,5790,5420,61285
2015-10-20,5420,5500,5650,5400,63575
2015-10-21,5120,5490,5500,5040,137787
2015-10-22,4785,5100,5200,4750,175919
2015-10-23,4915,4860,4935,4755,88486
2015-10-26,4915,4985,4985,4770,28509
2015-10-27,5350,4900,5350,4810,206284
2015-10-28,5780,5230,5790,5230,408552
2015-10-29,5940,5780,6090,5600,399813
2015-10-30,6000,5940,6130,5850,185110
2015-11-02,5720,5950,6270,5710,187437
2015-11-03,5730,5700,5740,5490,181869
2015-11-04,5760,5760,5850,5590,102179
2015-11-05,5690,5700,5770,5610,99188
2015-11-06,5560,5730,5740,5410,139199
2015-11-09,5350,5580,5650,5350,91602
2015-11-10,5570,5340,6190,5070,434285
2015-11-11,5610,5570,5860,5420,116315
2015-11-12,5400,5750,5770,5400,114740
2015-11-13,5440,5340,5550,5210,94523
2015-11-16,5220,5450,5500,5200,100471
2015-11-17,5440,5260,5470,5210,73773
2015-11-18,5460,5380,5710,5350,111412
2015-11-19,5680,5700,5700,5490,123394
2015-11-20,5680,5740,5740,5560,92677
2015-11-23,5540,5610,5710,5440,117752
2015-11-24,5460,5540,5610,5360,84334
2015-11-25,5420,5460,5560,5370,22685
2015-11-26,5470,5500,5500,5350,82674
2015-11-27,5810,5530,5980,5380,474457
2015-11-30,6180,5830,6400,5810,574595
2015-12-01,6220,6180,6500,6060,482978
2015-12-02,6050,6400,6500,5970,278907
2015-12-03,6020,6100,6170,5780,158683
2015-12-04,6190,5880,6210,5860,127850
2015-12-07,6220,6230,6470,6150,272902
2015-12-08,6010,6200,6230,5880,170272
2015-12-09,6040,5990,6110,5940,51218
2015-12-10,5920,6040,6150,5830,72428
2015-12-11,5940,5830,6050,5830,45652
2015-12-14,5690,5980,6060,5600,130227
2015-12-15,5510,5510,5770,5500,96580
2015-12-16,5670,5600,5830,5600,63076
2015-12-17,7370,5730,7370,5710,2507975
2015-12-18,6580,7370,7450,6520,2219917
2015-12-21,6720,6460,6850,6450,667787
2015-12-22,7220,6800,8050,6720,2221964
2015-12-23,7000,7360,7480,7000,629139
2015-12-24,6700,7140,7200,6630,522538
2015-12-28,6390,6710,6750,6370,335682
2015-12-29,6500,6380,6680,6320,318731
2015-12-30,6490,6570,6650,6490,158618
2016-01-04,6200,6540,6580,6160,196036
2016-01-05,6280,6010,6320,6010,151116
2016-01-06,6180,6250,6360,6000,176843
2016-01-07,6800,6060,7960,6060,2527968
2016-01-08,7240,6560,7600,6550,1205778
2016-01-11,7370,7300,7890,7150,752524
2016-01-12,7860,7480,8390,7480,1798599
2016-01-13,7740,8050,8080,7500,408999
2016-01-14,7950,7610,8220,7530,606534
2016-01-15,7640,7950,8140,7630,241219
2016-01-18,7350,7400,7500,7110,272109
2016-01-19,7270,7320,7600,7200,198008
2016-01-20,6930,7300,7380,6620,379729
2016-01-21,6690,6820,7030,6630,169395
2016-01-22,6950,6950,6980,6700,149997
2016-01-25,7010,7000,7160,6910,137791
2016-01-26,7110,6930,7110,6700,178070
2016-01-27,7100,7170,7350,6970,132750
2016-01-28,7110,7020,7170,6980,72191
2016-01-29,7450,7110,7550,7020,250413
2016-02-01,7360,7450,7450,7190,173914
2016-02-02,7150,7430,7450,7050,167699
2016-02-03,7150,7050,7200,6950,156031
2016-02-04,7210,7240,7270,7060,91227
2016-02-05,7050,7000,7230,6990,115381
2016-02-11,6500,6620,6760,6500,224595
2016-02-12,5550,6250,6350,5150,349393
2016-02-15,5580,5560,5840,5550,255238
2016-02-16,5850,5680,6090,5670,216873
2016-02-17,5700,5900,5970,5660,116505
2016-02-18,6400,5880,6830,5860,804436
2016-02-19,6310,6330,6340,6150,142343
2016-02-22,6270,6400,6570,6240,168049
2016-02-23,6110,6270,6340,6070,121716
2016-02-24,6260,6020,6410,6020,133266
2016-02-25,6120,6260,6420,6120,87211
2016-02-26,6190,6140,6260,6080,82527
2016-02-29,6060,6270,6280,6010,124738
2016-03-02,6110,6200,6210,6060,86857
2016-03-03,5780,5930,6000,5700,246153
2016-03-04,6000,5700,6110,5700,149683
2016-03-07,5990,6050,6150,5900,56436
2016-03-08,5900,5980,6130,5800,62114
2016-03-09,6050,5930,6050,5800,74531
2016-03-10,6000,6150,6150,5950,39658
2016-03-11,5930,5990,6050,5890,53744
2016-03-14,6030,6000,6170,5910,130220
2016-03-15,5900,5980,6100,5850,68626
2016-03-16,5900,5930,5960,5750,74829
2016-03-17,6100,5980,6180,5900,115686
2016-03-18,6030,6150,6180,5990,71649
2016-03-21,6000,6080,6140,6000,62346
2016-03-22,6070,6000,6130,5940,48595
2016-03-23,6070,6070,6210,5980,74446
2016-03-24,5940,6080,6090,5880,68134
2016-03-25,5800,5930,6010,5800,77032
2016-03-28,5620,5720,5800,5600,93183
2016-03-29,5750,5550,5800,5550,71545
2016-03-30,5800,5860,5890,5700,53302
2016-03-31,5790,5870,5870,5650,65343
2016-04-01,5700,5790,5850,5680,35195
2016-04-04,5690,5710,5800,5600,60284
2016-04-05,5740,5760,5830,5700,48670
2016-04-06,5740,5740,5830,5710,56530
2016-04-07,5950,5790,5950,5700,124353
2016-04-08,5970,5930,5970,5790,62965
2016-04-11,6080,5980,6280,5900,126588
2016-04-12,6130,6030,6150,5900,61176
2016-04-14,6100,5950,6100,5870,98264
2016-04-15,6100,6100,6110,5960,80152
2016-04-18,6100,6250,6250,5950,35502
2016-04-19,6100,6040,6150,6000,44608
2016-04-20,6180,6100,6340,6030,175654
2016-04-21,6210,6190,6280,6130,34154
2016-04-22,6300,6210,6390,6100,97783
2016-04-25,6300,6380,6380,6210,68804
2016-04-26,6550,6250,6550,6240,138557
2016-04-27,7230,6530,7450,6470,659387
2016-04-28,7300,7210,7320,7010,259653
2016-04-29,7280,7160,7390,7060,165857
2016-05-02,7010,7450,7700,6570,498210
2016-05-03,6900,7050,7050,6670,110075
2016-05-04,6490,6880,6880,6420,215917
2016-05-09,6170,6360,6430,6060,123627
2016-05-10,6340,6100,6410,6100,67600
2016-05-11,6250,6460,6460,6030,108634
2016-05-12,6290,6120,6310,6050,83028
2016-05-13,6350,6280,6370,6130,48158
2016-05-16,6350,6350,6480,6160,56364
2016-05-17,6290,6400,6400,6150,47490
2016-05-18,6010,6200,6280,6000,76545
2016-05-19,6030,5910,6140,5820,75790
2016-05-20,6050,6000,6080,5870,55869
2016-05-23,6100,6010,6140,5990,47336
2016-05-24,6260,6110,6370,6040,123281
2016-05-25,6470,6300,6650,6230,211065
2016-05-26,6530,6470,6720,6430,125055
2016-05-27,6220,6410,6590,6100,224227
2016-05-30,6190,6170,6350,6120,78070
2016-05-31,6490,6320,6520,6070,114016
2016-06-01,6830,6570,6880,6540,240797
2016-06-02,7000,6830,7040,6700,173283
2016-06-03,6960,7020,7050,6820,70197
2016-06-07,7000,6990,7080,6870,94805
2016-06-08,7090,7000,7100,6630,215814
2016-06-09,7850,7090,7900,7090,807088
2016-06-10,7800,7860,8070,7730,286335
2016-06-13,7550,7650,7800,7490,177360
2016-06-14,7200,7500,7560,7110,269075
2016-06-15,7190,7110,7270,7110,73188
2016-06-16,7190,7280,7290,7080,79036
2016-06-17,7290,7200,7390,7100,112953
2016-06-20,7560,7310,7700,7310,116302
2016-06-21,7520,7630,7630,7350,39138
2016-06-22,7480,7520,7560,7200,115920
2016-06-23,7230,7480,7480,7180,71432
2016-06-24,6520,7230,7360,6350,342003
2016-06-27,6470,6220,6580,6220,111288
2016-06-28,6770,6310,6780,6310,104428
2016-06-29,6960,6830,7000,6750,48005
2016-06-30,6800,7030,7070,6710,90475
2016-07-01,6960,6740,7120,6740,95690
2016-07-04,7270,6960,7280,6960,76325
2016-07-05,7050,7270,7380,7040,74151
2016-07-06,6820,7000,7090,6770,58990
2016-07-07,6880,6830,7090,6800,96967
2016-07-08,7020,7040,7040,6830,62855
2016-07-11,7250,6990,7290,6890,115441
2016-07-12,7130,7260,7280,7000,70488
2016-07-13,7000,7070,7220,6930,60769
2016-07-14,7000,7000,7110,6930,51588
2016-07-15,6810,7030,7110,6790,76758
2016-07-18,6760,6830,6890,6600,95315
2016-07-19,6630,6750,6870,6600,72244
2016-07-20,6620,6580,6830,6580,83519
2016-07-21,7040,6750,7200,6700,376828
2016-07-22,7000,7030,7110,6960,128212
2016-07-25,7090,7190,7240,6910,87373
2016-07-26,6800,7110,7130,6710,147089
2016-07-27,6720,6750,6860,6710,89922
2016-07-28,6800,6800,6910,6730,72618
2016-07-29,7250,6820,7410,6750,262003
2016-08-01,7150,7250,7330,7130,84404
2016-08-02,7060,7130,7220,7040,76093
2016-08-03,7070,7100,7220,6910,84513
2016-08-04,7310,7070,7340,7070,168617
2016-08-05,7500,7330,7580,7230,189187
2016-08-08,7210,7450,7500,7140,141934
2016-08-09,7130,7160,7270,7090,88097
2016-08-10,7050,7130,7160,6980,110978
2016-08-11,6910,7010,7050,6860,150103
2016-08-12,6960,6900,6990,6870,55258
2016-08-16,6940,6950,7010,6790,73296
2016-08-17,6850,6860,6940,6730,91761
2016-08-18,6900,6810,6950,6750,76245
2016-08-19,6710,6950,6950,6700,47747
2016-08-22,6590,6700,6800,6470,96758
2016-08-23,6530,6530,6640,6480,54461
2016-08-24,6500,6530,6560,6330,74440
2016-08-25,6330,6500,6550,6320,65009
2016-08-26,6330,6330,6380,6250,42770
2016-08-29,6150,6300,6390,6050,158994
2016-08-30,6180,6060,6250,6060,40097
2016-08-31,5950,6160,6250,5890,151934
2016-09-01,5940,5880,6090,5880,35186
2016-09-02,5800,5940,6000,5670,119185
2016-09-05,5750,5860,5920,5640,100883
2016-09-06,5690,5770,5870,5630,73165
2016-09-07,5540,5740,5740,5470,126915
2016-09-08,5440,5580,5770,5300,109802
2016-09-09,5270,5480,5480,5230,105859
2016-09-12,5340,5170,5560,5160,133731
2016-09-13,5600,5340,5620,5340,109808
2016-09-19,5550,5600,5640,5480,73565
2016-09-20,5610,5580,5670,5510,83200
2016-09-21,5570,5650,5660,5480,124295
2016-09-22,5810,5600,5860,5460,164965
2016-09-23,5790,5830,5880,5710,69364
2016-09-26,5870,5720,5880,5610,42603
2016-09-27,5910,5840,6000,5730,50167
2016-09-28,5920,5920,6050,5870,43411
2016-09-29,5900,5920,6060,5740,45129
2016-09-30,5840,5970,5970,5780,20491
2016-10-04,5910,5770,6020,5670,44482
2016-10-05,6150,6030,6320,5970,228396
2016-10-06,6190,6250,6390,6150,125664
2016-10-07,6150,6190,6240,6080,44444
2016-10-10,6110,6260,6260,6030,37581
2016-10-11,6130,6110,6170,5960,52378
2016-10-12,6130,6120,6180,5980,25946
2016-10-13,6020,6130,6140,6010,9298
2016-10-14,6000,6020,6050,5850,51652
2016-10-17,5870,6000,6000,5830,21781
2016-10-18,5850,5820,5930,5810,9728
2016-10-19,5920,5850,5990,5760,33379
2016-10-20,5860,5830,5950,5740,45812
2016-10-21,5870,5860,5870,5660,35527
2016-10-24,5700,5750,5950,5680,31230
2016-10-25,5700,5750,5760,5550,24174
2016-10-26,5410,5760,5760,5360,61489
2016-10-27,5700,5480,5710,5410,23039
2016-10-28,5630,5800,5800,5580,9582
2016-10-31,5470,5700,5700,5430,14112
2016-11-01,5510,5400,5530,5340,14615
2016-11-02,5160,5490,5560,5160,46010
2016-11-03,5180,5160,5250,5140,26229
2016-11-04,5160,5210,5210,5110,14742
2016-11-07,5230,5200,5290,5130,23003
2016-11-08,5260,5220,5270,5170,16269
2016-11-09,5090,5180,5260,4850,64578
2016-11-10,5380,5490,5490,5130,29159
2016-11-11,5420,5450,5450,5270,13841
2016-11-14,6010,5420,6720,5350,622006
2016-11-15,5970,6150,6150,5860,105257
2016-11-16,5870,5950,6000,5750,54053
2016-11-17,5740,5850,5970,5730,42111
2016-11-18,5540,5740,5760,5530,60094
2016-11-21,5580,5470,5690,5360,46121
2016-11-22,5590,5620,5670,5500,49944
2016-11-23,5320,5510,5550,5320,74282
2016-11-24,5250,5320,5400,5250,70233
2016-11-25,5350,5200,5370,5200,27874
2016-11-28,5420,5350,5500,5180,33102
2016-11-29,5420,5400,5450,5310,11734
2016-11-30,5410,5530,5530,5400,27424
2016-12-01,5480,5410,5490,5390,28003
2016-12-02,5470,5530,5580,5400,29340
2016-12-05,5410,5400,5530,5330,25740
2016-12-06,5400,5400,5500,5280,28763
2016-12-07,5400,5360,5440,5230,21788
2016-12-08,5430,5400,5450,5330,21436
2016-12-09,5320,5490,5490,5310,34906
2016-12-12,5380,5430,5430,5340,10452
2016-12-13,5510,5380,5580,5360,59994
2016-12-14,5700,5570,5750,5500,45954
2016-12-15,5900,5650,5920,5640,79637
2016-12-16,5870,5960,5970,5750,42224
2016-12-19,5790,5870,5890,5660,19483
2016-12-20,5700,5790,5800,5570,32839
2016-12-21,5690,5640,5770,5610,35214
2016-12-22,5750,5780,5880,5670,31256
2016-12-23,5740,5750,5800,5650,16672
2016-12-26,5750,5850,5850,5650,20205
2016-12-27,5700,5830,5830,5690,24186
2016-12-28,5720,5850,5850,5690,12557
2016-12-29,5820,5890,5890,5650,31184
2017-01-02,5780,5710,5950,5710,24680
2017-01-03,5800,5790,5860,5710,17798
2017-01-04,5830,5760,5850,5760,45452
2017-01-05,5950,5860,5950,5820,80448
2017-01-06,5960,5950,6040,5860,42928
2017-01-09,6070,5960,6120,5960,62215
2017-01-10,6070,6090,6090,5960,11410
2017-01-11,6070,6100,6130,5960,35419
2017-01-12,6030,6070,6080,5980,23126
2017-01-13,5990,6030,6080,5970,18621
2017-01-16,5980,5990,6070,5800,42661
2017-01-17,5930,5980,6030,5830,9153
2017-01-18,5910,5860,5950,5780,49233
2017-01-19,5850,5870,5990,5800,18948
2017-01-20,5830,5880,5880,5770,4850
2017-01-23,5680,5730,5830,5670,13032
2017-01-24,5680,5650,5750,5600,28093
2017-01-25,5700,5690,5710,5550,45159
2017-01-26,5700,5730,5730,5620,20707
2017-01-31,5670,5700,5750,5620,3104
2017-02-01,5830,5670,5830,5620,17901
2017-02-02,5740,5790,5790,5650,16149
2017-02-03,5740,5810,5810,5610,21587
2017-02-06,5740,5840,5840,5670,13590
2017-02-07,5740,5800,5800,5610,27657
2017-02-08,5640,5680,5720,5620,8892
2017-02-09,5720,5610,5730,5610,22156
2017-02-10,5830,6130,6130,5750,42204
2017-02-13,5990,5830,6000,5740,21137
2017-02-14,5940,6000,6000,5820,26146
2017-02-15,5930,5920,5970,5800,20087
2017-02-16,6010,5930,6030,5880,21321
2017-02-17,6020,5970,6090,5920,31218
2017-02-20,5940,6060,6100,5860,25974
2017-02-21,5970,5900,6020,5870,17152
2017-02-22,5950,6010,6010,5890,9457
2017-02-23,5950,6010,6010,5860,22869
2017-02-24,5870,5940,5940,5790,35790
2017-02-27,5830,5870,5990,5810,21379
2017-02-28,5840,5830,5930,5770,18396
2017-03-02,5800,5960,5980,5720,63886
2017-03-03,5650,5790,5850,5550,32439
2017-03-06,5680,5590,5700,5530,13829
2017-03-07,5550,5660,5680,5460,38094
2017-03-08,5600,5470,5650,5470,13226
2017-03-09,5550,5650,5650,5500,9287
2017-03-10,5550,5550,5550,5440,15513
2017-03-13,5550,5620,5630,5540,9492
2017-03-14,5550,5640,5650,5480,11653
2017-03-15,5570,5500,5600,5500,17739
2017-03-16,5570,5600,5600,5510,15410
2017-03-17,5510,5470,5560,5470,8295
2017-03-20,5400,5510,5510,5390,16538
2017-03-21,5420,5400,5450,5350,12205
2017-03-22,5420,5420,5460,5340,10255
2017-03-23,5310,5420,5420,5300,20103
2017-03-24,5330,5340,5490,5250,12080
2017-03-27,5370,5330,5600,5240,26923
2017-03-28,5490,5370,5560,5350,12081
2017-03-29,5530,5500,5560,5420,16157
2017-03-30,5510,5520,5550,5470,11644
2017-03-31,5530,5560,5570,5210,17097
2017-04-03,5550,5530,5560,5480,24670
2017-04-04,5560,5580,5600,5490,17602
2017-04-05,5650,5580,5650,5470,78871
2017-04-06,5600,5650,5650,5520,19352
2017-04-07,5600,5670,5670,5530,14512
2017-04-10,5600,5570,5640,5440,43915
2017-04-11,5550,5590,5630,5500,6356
2017-04-12,5640,5640,5660,5510,24244
2017-04-13,5630,5620,5660,5540,26995
2017-04-14,5700,5650,5780,5580,32445
2017-04-17,5800,5760,5800,5600,48555
2017-04-18,5960,5800,6010,5770,80936
2017-04-19,5950,5960,5990,5790,40109
2017-04-20,5920,5980,6010,5830,57299
2017-04-21,6020,5920,6090,5850,49576
2017-04-24,5940,5960,6010,5920,20683
2017-04-25,5980,5880,6060,5820,52329
2017-04-26,6030,5920,6050,5910,15895
2017-04-27,6010,5950,6020,5920,18843
2017-04-28,5980,5980,6030,5900,12643
2017-05-02,5950,6000,6000,5880,12388
2017-05-04,6120,6030,6140,5910,83436
2017-05-08,6140,6120,6180,6080,50665
2017-05-10,6150,6150,6200,6060,42808
2017-05-11,6310,6150,6330,6150,111288
2017-05-12,6280,6310,6340,6170,26471
2017-05-15,6300,6280,6300,6210,55120
2017-05-16,6170,6300,6350,6110,25271
2017-05-17,6100,6160,6220,6020,70059
2017-05-18,6000,6020,6100,5950,48146
2017-05-19,6060,6190,6190,6000,17697
2017-05-22,6110,6060,6130,6050,23044
2017-05-23,6300,6160,6330,6070,117017
2017-05-24,6340,6360,6420,6290,59980
2017-05-25,6270,6340,6340,6250,31763
2017-05-26,6250,6300,6300,6200,26901
2017-05-29,6270,6250,6350,6220,27632
2017-05-30,6240,6280,6340,6220,21391
2017-05-31,6220,6250,6290,6160,19697
2017-06-01,6220,6190,6270,6160,35110
2017-06-02,6280,6210,6330,6210,46675
2017-06-05,6200,6280,6340,6200,25340
2017-06-07,6300,6210,6330,6200,44360
2017-06-08,7000,6300,7560,6300,1391628
2017-06-09,7290,7070,7500,6960,520435
2017-06-12,7110,7170,7270,6910,148467
2017-06-13,7220,7110,7240,7020,111338
2017-06-14,7300,7380,7380,7210,135179
2017-06-15,7110,7300,7350,7080,72356
2017-06-16,7070,7070,7190,6900,74325
2017-06-19,7140,7030,7190,6910,112516
2017-06-20,7240,7270,7280,7070,90460
2017-06-21,7190,7290,7290,7090,52722
2017-06-22,7370,7150,7470,7020,130268
2017-06-23,7390,7370,7450,7230,83684
2017-06-26,7360,7390,7450,7270,101732
2017-06-27,7310,7300,7420,7220,64995
2017-06-28,7190,7240,7330,7180,40714
2017-06-29,7440,7190,7500,7050,102236
2017-06-30,7400,7430,7440,7300,26409
2017-07-03,7310,7410,7440,7190,27855
2017-07-04,7110,7400,7400,6960,88089
2017-07-05,7100,7110,7250,7100,37786
2017-07-06,7120,7110,7200,7070,27979
2017-07-07,7130,7180,7180,7000,12009
2017-07-10,7090,7180,7180,7000,27235
2017-07-11,7060,7090,7100,6910,32517
2017-07-12,6970,7130,7130,6930,11887
2017-07-13,7260,7090,7260,6990,102354
2017-07-14,7280,7340,7340,7090,47440
2017-07-17,7220,7310,7340,7100,56621
2017-07-18,7600,7220,7600,7150,258161
2017-07-19,7670,7750,7750,7480,90093
2017-07-20,7670,7640,7730,7540,47211
2017-07-21,7900,7670,7940,7560,159759
2017-07-24,7890,7950,7950,7770,52838
2017-07-25,7740,7930,7930,7640,94897
2017-07-26,7550,7730,7730,7400,60173
2017-07-27,7450,7590,7650,7300,72701
2017-07-28,7150,7500,7510,7000,107267
2017-07-31,7190,7010,7200,6860,72060
2017-08-01,7150,7110,7190,7030,16035
2017-08-02,7150,7080,7490,7080,35772
2017-08-03,6900,7150,7280,6830,30500
2017-08-04,6920,6930,7020,6830,23018
2017-08-07,6960,6900,7050,6890,17751
2017-08-08,7110,7000,7210,6870,36321
2017-08-09,6980,7130,7130,6870,16709
2017-08-10,6800,6980,6980,6750,39384
2017-08-11,6510,6790,6790,6450,91863
2017-08-14,6590,6520,6680,6510,30578
2017-08-16,6700,6630,6950,6590,22636
2017-08-17,6670,6700,6800,6600,41254
2017-08-18,6770,6660,6930,6510,49480
2017-08-21,6710,6950,6950,6700,31634
2017-08-22,6670,6650,6790,6630,39702
2017-08-23,6660,6700,6780,6600,22368
2017-08-24,6680,6690,6740,6610,30872
2017-08-25,6690,6660,6800,6650,18465
2017-08-28,6650,6650,6800,6540,32838
2017-08-29,6610,6600,6650,6570,21293
2017-08-30,6610,6630,6640,6570,8068
2017-08-31,6680,6640,6700,6560,32800
2017-09-01,6680,6690,6790,6630,22514
2017-09-04,6650,6590,6660,6470,21249
2017-09-05,6640,6650,6690,6440,28833
2017-09-06,6610,6650,6750,6520,22000
2017-09-07,6600,6610,6670,6470,35471
2017-09-08,6610,6610,6680,6570,17991
2017-09-11,6670,6560,6690,6550,16748
2017-09-12,6880,6640,6980,6640,72229
2017-09-13,6910,6860,7050,6790,60523
2017-09-14,6580,6860,7000,6420,154817
2017-09-15,6510,6580,6580,6500,27927
2017-09-18,6360,6530,6530,6280,58294
2017-09-19,6360,6370,6370,6290,11705
2017-09-20,6360,6300,6400,6300,19312
2017-09-21,6230,6370,6400,6230,27354
2017-09-22,5980,6170,6230,5960,71698
2017-09-25,5830,5920,6030,5830,31571
2017-09-26,6060,5800,6100,5770,22336
2017-09-27,6120,6070,6140,6010,11714
2017-09-28,6100,6130,6160,5920,26140
2017-09-29,6100,6110,6170,6050,7800
2017-10-10,6110,6100,6120,6040,19378
2017-10-11,6160,6050,6200,6050,8966
2017-10-12,6250,6160,6320,6120,8429
2017-10-13,6090,6280,6280,5990,19010
2017-10-16,5890,6100,6120,5880,23704
2017-10-17,6020,5890,6080,5890,13682
2017-10-18,6000,5960,6040,5940,11971
2017-10-19,5990,6010,6050,5950,11165
2017-10-20,6000,6000,6010,5930,8070
2017-10-23,5830,5990,6010,5830,18746
2017-10-24,5960,5830,5980,5770,13318
2017-10-25,5950,5970,5980,5850,13699
2017-10-26,6000,5960,6190,5870,31724
2017-10-27,6020,6000,6020,5940,7832
2017-10-30,6070,6050,6080,5960,17198
2017-10-31,6060,6080,6110,5980,23974
2017-11-01,6040,6080,6180,5980,11820
2017-11-02,6060,6050,6120,6000,19410
2017-11-03,5990,6060,6150,5960,5569
2017-11-06,6150,5990,6180,5990,29166
2017-11-07,6050,6160,6170,6000,21274
2017-11-08,6120,6090,6130,6030,12651
2017-11-09,6140,6170,6190,6090,6829
2017-11-10,6250,6150,6260,6110,14506
2017-11-13,6520,6270,6530,6260,64689
2017-11-14,6580,6530,6700,6420,51232
2017-11-15,6460,6580,6580,6440,39960
2017-11-16,6430,6400,6580,6200,65843
2017-11-17,6290,6370,6480,6240,29692
2017-11-20,6390,6300,6500,6240,24512
2017-11-21,6270,6390,6490,6260,14094
2017-11-22,6290,6270,6380,6230,20325
2017-11-23,6350,6250,6400,6230,14379
2017-11-24,6540,6330,6540,6280,45780
2017-11-27,6420,6550,6610,6360,17021
2017-11-28,6300,6400,6570,6210,15950
2017-11-29,6200,6380,6380,6150,19352
2017-11-30,6110,6190,6300,6110,17191
2017-12-01,6190,6130,6240,6060,5668
2017-12-04,6090,6200,6240,6020,23290
2017-12-05,6110,6090,6140,6000,24287
2017-12-06,6150,6110,6180,6090,11738
2017-12-07,6030,6070,6160,5980,19287
2017-12-08,5990,5950,6080,5940,13124
2017-12-11,6050,5990,6050,5970,16573
2017-12-12,6000,6060,6070,5970,1631
2017-12-13,5920,5960,6050,5900,17341
2017-12-14,5900,5920,5970,5850,11441
2017-12-15,5960,5910,6020,5870,9357
2017-12-18,5860,5960,5970,5840,7100
2017-12-19,5840,5900,5900,5740,10904
2017-12-20,6590,5950,6960,5950,565409
2017-12-21,6380,6600,6660,6380,75675
2017-12-22,6400,6450,6570,6300,51465
2017-12-26,6210,6360,6440,6210,47693
2017-12-27,6240,6210,6260,6160,44058
2017-12-28,6190,6230,6360,6190,31488
2018-01-02,5960,6150,6200,5950,78696
2018-01-03,6020,5960,6080,5880,63233
2018-01-04,5960,6020,6060,5930,37673
2018-01-05,5790,5960,6030,5740,104331
2018-01-08,5850,5820,5890,5790,41135
2018-01-09,5920,5900,5950,5670,88076
2018-01-10,5760,5940,5940,5700,50634
2018-01-11,5750,5710,5830,5710,40612
2018-01-12,5680,5810,5810,5670,31950
2018-01-15,5660,5680,5720,5630,39327
2018-01-16,5780,5640,5850,5640,28550
2018-01-17,5840,5850,5930,5770,30930
2018-01-18,5950,5910,5960,5840,240782
2018-01-19,5950,6040,6050,5890,32786
2018-01-22,5780,5970,5990,5750,164955
2018-01-23,5870,5820,5890,5750,51547
2018-01-24,5750,5870,5900,5710,115974
2018-01-25,5810,5790,5850,5680,112685
2018-01-26,6020,5830,6090,5820,90125
2018-01-29,6050,6030,6150,6000,81425
2018-01-30,6030,6050,6070,5920,44142
2018-01-31,5930,6050,6130,5920,90702
2018-02-01,5940,6010,6010,5840,128620
2018-02-02,5800,5950,5970,5740,52007
2018-02-05,4860,5000,5100,4850,855758
2018-02-06,4780,4770,4805,4545,178333
2018-02-07,4780,4840,4935,4740,154338
2018-02-08,4915,4755,4925,4740,83824
2018-02-09,4850,4910,4910,4810,67595
2018-02-12,4850,4890,4890,4805,40327
2018-02-13,4830,4850,4900,4780,55665
2018-02-14,5150,4870,5190,4870,241007
2018-02-19,5160,5120,5240,5090,54865
2018-02-20,5180,5160,5250,5090,86087
2018-02-21,5400,5250,5470,5180,190111
2018-02-22,5550,5400,5650,5270,299704
2018-02-23,5050,5230,5280,4975,172176
2018-02-26,5110,4950,5130,4930,57213
2018-02-27,4985,5130,5130,4870,55910
2018-02-28,4895,4980,4980,4860,15606
2018-03-02,4805,4925,4925,4805,19473
2018-03-05,4600,4920,4920,4600,52103
2018-03-06,4745,4600,4810,4600,31610
2018-03-07,4690,4745,4785,4690,23213
2018-03-08,4620,4690,4700,4580,48281
2018-03-09,4780,4620,4850,4620,34123
2018-03-12,4825,4525,4835,4525,30684
2018-03-13,4750,4800,4825,4725,19244
2018-03-14,4830,4715,4840,4700,17314
2018-03-15,4740,4830,4830,4700,31422
2018-03-16,4735,4750,4805,4720,11162
2018-03-19,4650,4735,4800,4640,90798
2018-03-20,4700,4635,4790,4635,32211
2018-03-21,4705,4700,4790,4650,59162
2018-03-22,4635,4705,4720,4635,47230
2018-03-23,4400,4690,4690,4375,69700
2018-03-26,4530,4400,4595,4385,73100
2018-03-27,4565,4530,4595,4495,21054
2018-03-28,4565,4515,4595,4515,15730
2018-03-29,4600,4580,4800,4535,28871
2018-03-30,4600,4605,4625,4535,31429
2018-04-02,4500,4600,4625,4500,26707
2018-04-03,4520,4495,4560,4415,30740
2018-04-04,4515,4560,4610,4500,33123
2018-04-05,4550,4505,4615,4480,57584
2018-04-06,4540,4565,4580,4465,55100
2018-04-09,4410,4540,4540,4390,78210
2018-04-10,4275,4410,4450,4260,83237
2018-04-11,4385,4275,4405,4255,35027
2018-04-12,4475,4390,4525,4390,29219
2018-04-13,4545,4500,4545,4420,32769
2018-04-16,4560,4530,4700,4510,20957