date,close,open,high,low,vol
2014-04-15,21050,21300,21300,20700,221615
2014-04-16,21700,21050,21700,20850,258718
2014-04-17,21400,21750,22000,21250,242944
2014-04-18,21650,21600,21950,21400,125454
2014-04-21,21600,21850,21850,21350,80029
2014-04-22,21450,21750,21750,21250,81485
2014-04-23,21650,21450,21850,21300,156683
2014-04-24,21100,21550,21650,18650,141086
2014-04-25,21150,21000,21300,20800,121929
2014-04-28,21500,21200,21700,21200,82530
2014-04-29,21250,21450,21650,21250,78395
2014-04-30,21100,21250,21450,20750,125949
2014-05-02,19500,21200,21250,19150,377794
2014-05-07,20450,19600,20450,19550,288635
2014-05-08,20400,20250,20400,19550,181161
2014-05-09,19600,20100,20300,19600,163698
2014-05-12,19250,19800,19800,19200,154622
2014-05-13,19800,19300,20550,19250,253341
2014-05-14,20150,19800,20150,19500,135427
2014-05-15,20550,20300,20800,20300,140066
2014-05-16,19800,20350,20650,19700,182800
2014-05-19,19800,19950,20250,19750,129643
2014-05-20,20600,19850,20600,19850,237469
2014-05-21,20450,20450,20700,20150,142119
2014-05-22,20100,20500,20550,19900,188391
2014-05-23,21400,20300,21400,20100,358497
2014-05-26,21600,21600,22000,21350,219855
2014-05-27,22000,21600,22500,21600,268255
2014-05-28,21550,21850,21950,21250,193643
2014-05-29,22100,21550,22400,21350,212202
2014-05-30,22100,22100,22400,21650,165821
2014-06-02,22600,23000,23500,22250,330712
2014-06-03,22600,22550,22600,21500,256201
2014-06-05,22150,22400,22650,21850,182000
2014-06-09,22700,22100,22750,21900,142575
2014-06-10,22600,22600,22800,22300,150413
2014-06-11,22500,22550,22950,22450,254768
2014-06-12,22950,22250,22950,22150,141953
2014-06-13,22000,22700,22850,21650,400002
2014-06-16,21600,22050,22050,21300,209877
2014-06-17,22150,21700,22400,21650,210196
2014-06-18,21650,22250,22600,21600,179868
2014-06-19,21100,21650,21850,20950,240282
2014-06-20,21100,21150,21650,21050,182288
2014-06-23,20500,21250,21450,20500,268409
2014-06-24,19650,20500,20600,19600,376111
2014-06-25,20050,19700,20650,19650,333627
2014-06-26,21150,19950,21150,19850,636731
2014-06-27,21150,0,0,0,0
2014-06-30,21150,0,0,0,0
2014-07-01,21150,0,0,0,0
2014-07-02,21150,0,0,0,0
2014-07-03,21150,0,0,0,0
2014-07-04,21150,0,0,0,0
2014-07-07,21150,0,0,0,0
2014-07-08,21150,0,0,0,0
2014-07-09,21150,0,0,0,0
2014-07-10,21150,0,0,0,0
2014-07-11,21150,0,0,0,0
2014-07-14,21150,0,0,0,0
2014-07-15,21150,0,0,0,0
2014-07-16,21150,0,0,0,0
2014-07-17,21150,0,0,0,0
2014-07-18,21150,0,0,0,0
2014-07-21,21150,0,0,0,0
2014-07-22,21150,0,0,0,0
2014-07-23,21150,0,0,0,0
2014-07-24,21150,0,0,0,0
2014-07-25,21150,0,0,0,0
2014-07-28,21150,0,0,0,0
2014-07-29,21150,0,0,0,0
2014-07-30,21150,0,0,0,0
2014-07-31,21150,0,0,0,0
2014-08-01,21150,0,0,0,0
2014-08-04,21150,0,0,0,0
2014-08-05,21150,0,0,0,0
2014-08-06,21150,0,0,0,0
2014-08-07,21150,0,0,0,0
2014-08-08,12450,10850,12450,10800,413048
2014-08-11,14300,14300,14300,13500,1721475
2014-08-12,13350,14300,14400,13200,877458
2014-08-13,15000,13300,15350,13250,1508563
2014-08-14,17250,15000,17250,14650,759070
2014-08-18,17150,17400,19400,16850,1246728
2014-08-19,18700,17700,19150,17600,1132490
2014-08-20,21150,19500,21450,19250,1334449
2014-08-21,21900,21850,23100,21200,1063461
2014-08-22,20800,22750,22800,20150,1057215
2014-08-25,19400,20800,21850,19350,812386
2014-08-26,20400,19400,20400,18600,757947
2014-08-27,19250,21350,22050,19200,860943
2014-08-28,19250,19500,19600,18700,551868
2014-08-29,19700,19400,20550,19150,506758
2014-09-01,19300,19300,20000,18700,422458
2014-09-02,19550,20400,20850,19500,613664
2014-09-03,22000,19650,22450,19300,936312
2014-09-04,20450,22000,22550,20000,865394
2014-09-05,20850,20600,22300,20600,935055
2014-09-11,20350,20950,21250,20350,300035
2014-09-12,19500,20700,20750,19200,431209
2014-09-15,18900,19250,19400,18800,284022
2014-09-16,20700,19200,21050,19200,799870
2014-09-17,19650,20500,20600,19550,444219
2014-09-18,19400,19750,20150,19250,325935
2014-09-19,20000,19550,21000,19500,659401
2014-09-22,19800,20150,20300,19700,200142
2014-09-23,20150,20150,20500,19700,229696
2014-09-24,20150,19900,20400,19800,136169
2014-09-25,20300,20500,21300,20150,409518
2014-09-26,19500,20000,20050,19450,199506
2014-09-29,19300,19450,20000,19200,173248
2014-09-30,19300,19200,19800,19200,112688
2014-10-01,19250,19400,19700,19150,97703
2014-10-02,19450,19350,19750,19050,132074
2014-10-06,18350,19550,19750,17900,201885
2014-10-07,17200,18600,18600,17000,296291
2014-10-08,17100,17000,17800,17000,146773
2014-10-10,16550,17100,17500,16400,154966
2014-10-13,15900,16450,16700,15850,131912
2014-10-14,17950,16000,18100,16000,380198
2014-10-15,17150,17950,18000,16850,212318
2014-10-16,16800,17350,17350,16750,148036
2014-10-17,16650,16900,17250,16500,134348
2014-10-20,17050,16950,17600,16900,159211
2014-10-21,16900,17050,17100,16350,157925
2014-10-22,16850,17250,17350,16400,150012
2014-10-23,17200,16750,17200,16650,159258
2014-10-24,16500,17450,17450,16500,116542
2014-10-27,16050,16500,16500,16000,97596
2014-10-28,16050,16150,16500,16050,55305
2014-10-29,15850,16250,16550,15850,109119
2014-10-30,15300,16000,16100,15100,199963
2014-10-31,15300,15300,15750,14900,142225
2014-11-03,14750,15100,15250,14400,107675
2014-11-04,14950,14650,15050,14400,98583
2014-11-05,14000,15000,15000,14000,83382
2014-11-06,15150,14100,15750,13850,444394
2014-11-07,15650,15150,15950,14950,137272
2014-11-10,15950,15650,17200,15650,237050
2014-11-11,16050,15800,16100,15000,190163
2014-11-12,16900,16300,17150,15950,252104
2014-11-13,16750,16900,17400,16400,149922
2014-11-14,16950,16750,17250,16400,86075
2014-11-17,15900,16800,17100,15650,160482
2014-11-18,16100,15900,16450,15700,60817
2014-11-19,15850,16050,16300,15700,87947
2014-11-20,16400,15650,16750,15650,168429
2014-11-21,16250,16400,16600,16000,95691
2014-11-24,15900,16500,16500,15850,78902
2014-11-25,16700,15950,16900,15850,132010
2014-11-26,16850,16850,17000,16600,63675
2014-11-27,16550,16900,17100,16400,50074
2014-11-28,15950,16600,16600,15950,69440
2014-12-01,16100,15800,16300,15700,51343
2014-12-02,16100,15850,16250,15850,30817
2014-12-03,15800,15900,16100,15700,58141
2014-12-04,15750,15800,16000,15400,123871
2014-12-05,15800,15500,15800,15300,79898
2014-12-08,15850,15800,15900,15550,50219
2014-12-09,15850,15950,16250,15650,77499
2014-12-10,15550,15850,15850,15400,49856
2014-12-11,15000,15500,15800,15000,61339
2014-12-12,15300,15050,15950,15050,80133
2014-12-15,15950,15050,16000,15050,54493
2014-12-16,16000,16100,16100,15600,63450
2014-12-17,16050,16100,16300,15700,61833
2014-12-18,15750,15700,16200,15250,82120
2014-12-19,14000,16150,16150,13850,462542
2014-12-22,14250,14100,14800,13850,181369
2014-12-23,13550,14200,14550,13550,118003
2014-12-24,13300,13550,13900,13300,102514
2014-12-26,13400,13350,13700,13300,67438
2014-12-29,13350,13350,13550,13000,73479
2014-12-30,12100,13400,13400,11900,338367
2015-01-02,12300,12100,12400,12050,154892
2015-01-05,12100,12300,12400,11900,234762
2015-01-06,12100,11850,12100,11750,153061
2015-01-07,13200,12000,13650,12000,453391
2015-01-08,13200,13400,13400,12800,197263
2015-01-09,13600,13250,13900,13100,231168
2015-01-12,14500,13400,14500,13400,227988
2015-01-13,14600,14900,14900,14150,195592
2015-01-14,14500,14700,14850,14350,106315
2015-01-15,14300,14550,14800,14100,116464
2015-01-16,15150,14250,16000,13850,336064
2015-01-19,15550,15150,15550,14800,115253
2015-01-20,15350,15500,15750,15150,86832
2015-01-21,15250,15200,15350,15000,64202
2015-01-22,15450,15400,15550,15100,88048
2015-01-23,15300,15600,15600,15050,62296
2015-01-26,14300,15050,15150,14300,151761
2015-01-27,13550,13050,14200,13000,320937
2015-01-28,14150,13600,14700,13550,118379
2015-01-29,13900,14300,14450,13900,81250
2015-01-30,14100,13950,14550,13750,150427
2015-02-02,14500,14000,14600,13850,66520
2015-02-03,14500,14850,15000,14300,55111
2015-02-04,15100,14500,15100,14350,90546
2015-02-05,15350,15050,15650,15050,100921
2015-02-06,15500,15450,15850,15250,71599
2015-02-09,14350,15250,15450,14300,124614
2015-02-10,15250,14400,15250,14400,124839
2015-02-11,14150,15550,15550,14150,186987
2015-02-12,14500,14250,14700,14100,98671
2015-02-13,14650,14650,14900,14450,71158
2015-02-16,14650,14950,14950,14500,34752
2015-02-17,15400,14800,15500,14300,115594
2015-02-23,16300,15500,16300,15450,114207
2015-02-24,15900,16300,16300,15750,97482
2015-02-25,15950,15950,16100,15450,79285
2015-02-26,16600,16150,17000,15900,155220
2015-02-27,15950,16600,16900,15950,100441
2015-03-02,15750,16000,16050,15400,102870
2015-03-03,16300,15650,16600,15650,82462
2015-03-04,16550,16500,17350,16350,136957
2015-03-05,16950,17300,17550,16700,124734
2015-03-06,16600,16900,17300,16500,65995
2015-03-09,16400,16600,16950,16250,48683
2015-03-10,18400,17000,18800,17000,709742
2015-03-11,17850,18000,18350,17450,313707
2015-03-12,17650,18150,18250,17100,258972
2015-03-13,17400,17750,17750,17150,147439
2015-03-16,17000,17400,17500,16900,147908
2015-03-17,17050,17150,17300,16750,134822
2015-03-18,16600,17150,17200,16600,113958
2015-03-19,16800,16800,17300,16500,122215
2015-03-20,16550,16650,17150,16500,60809
2015-03-23,16650,16650,17000,16600,65003
2015-03-24,16200,16650,16800,16150,87434
2015-03-25,16000,16200,16550,15950,52171
2015-03-26,16500,16000,16650,15950,98062
2015-03-27,16050,16750,16750,15900,74258
2015-03-30,16000,16050,16150,15900,61081
2015-03-31,15700,16300,16300,15650,91009
2015-04-01,15550,15750,15900,15450,94768
2015-04-02,15500,15550,16000,15350,105031
2015-04-03,16250,15700,16350,15600,77884
2015-04-06,15900,16500,16500,15700,87290
2015-04-07,15300,15900,16050,15250,152697
2015-04-08,15000,15400,15550,14900,103242
2015-04-09,14450,15100,15400,14400,285140
2015-04-10,14500,14550,14750,14400,159496
2015-04-13,14250,14650,14750,14150,160433
2015-04-14,14000,14350,14500,14000,233211
2015-04-15,14350,14100,14450,14100,168249
2015-04-16,14400,14350,14550,14250,109463
2015-04-17,14200,14500,14500,14050,136002
2015-04-20,13900,14050,14200,13800,129428
2015-04-21,14000,14000,14200,13900,100267
2015-04-22,13500,14050,14200,13050,209011
2015-04-23,13800,13650,13800,13100,151293
2015-04-24,13900,14100,14550,13450,367978
2015-04-27,13550,14100,14150,13500,298270
2015-04-28,13300,13600,13600,13200,190238
2015-04-29,13000,13400,13500,12850,171329
2015-04-30,12950,13000,13050,12800,57772
2015-05-04,12850,13000,13400,12850,133933
2015-05-06,12700,12850,13050,12650,77805
2015-05-07,13150,12800,13200,12500,121135
2015-05-08,13300,13300,13350,13100,84301
2015-05-11,13450,13400,13600,13300,131379
2015-05-12,13200,13500,13650,13100,127984
2015-05-13,13350,13300,13400,13200,85470
2015-05-14,14000,13700,14200,13650,396817
2015-05-15,13450,14000,14050,13250,201975
2015-05-18,13450,13950,13950,13350,178001
2015-05-19,13100,13600,13600,12850,148037
2015-05-20,12900,13000,13150,12700,147884
2015-05-21,12700,13100,13100,12600,108794
2015-05-22,13250,12700,13550,12700,211507
2015-05-26,13350,13400,13500,13150,112342
2015-05-27,13150,13350,13450,13000,88568
2015-05-28,12850,13250,13400,12850,85697
2015-05-29,12600,12850,13050,12600,194302
2015-06-01,13100,12700,13200,12350,117548
2015-06-02,12000,12950,13000,12000,226385
2015-06-03,11250,11800,11950,11100,307028
2015-06-04,11200,11250,11600,11200,125768
2015-06-05,10950,11150,11300,10850,157567
2015-06-08,10800,11050,11050,10600,155685
2015-06-09,11000,10800,11250,10700,153304
2015-06-10,11050,11200,11250,10850,75347
2015-06-11,12700,11300,12700,11250,1156971
2015-06-12,11550,12600,12650,11400,591266
2015-06-15,11350,11450,12100,11250,330668
2015-06-16,10850,11350,11450,10750,307437
2015-06-17,11100,11150,11400,10850,306047
2015-06-18,10800,11200,11200,10700,305284
2015-06-19,10650,11000,11000,10600,278299
2015-06-22,11100,10800,11200,10700,214706
2015-06-23,11450,11250,11600,11200,221342
2015-06-24,11450,11500,11650,11250,135044
2015-06-25,11550,11500,11800,11400,151067
2015-06-26,11550,11550,11800,11350,198946
2015-06-29,11000,11250,11500,10950,177496
2015-06-30,11000,10800,11150,10700,177513
2015-07-01,11150,10950,11300,10800,159047
2015-07-02,10850,11200,11250,10750,286622
2015-07-03,11050,10900,11100,10650,195064
2015-07-06,11050,10900,11250,10850,218096
2015-07-07,11000,11300,11300,10750,312238
2015-07-08,11500,11150,11900,11100,568346
2015-07-09,11300,11350,11400,11050,271936
2015-07-10,10900,11350,11400,10850,334656
2015-07-13,11000,10900,11050,10750,267213
2015-07-14,11250,11050,11400,10900,230881
2015-07-15,11450,11250,11500,11150,257748
2015-07-16,11600,11550,11800,11400,197135
2015-07-17,11350,11750,11800,11350,211564
2015-07-20,11650,11450,11750,11350,151321
2015-07-21,12000,11650,12300,11600,439520
2015-07-22,11950,12000,12150,11750,206232
2015-07-23,12350,11950,12500,11850,303474
2015-07-24,11800,12200,12350,11800,273916
2015-07-27,11800,11850,12050,11400,246031
2015-07-28,11800,11550,11950,11500,177172
2015-07-29,12200,11750,12400,11650,289886
2015-07-30,12150,12300,12400,11900,190353
2015-07-31,11850,12000,12500,11700,252681
2015-08-03,11800,11950,12100,11750,181100
2015-08-04,12150,11800,12150,11700,159013
2015-08-05,12150,12250,12300,12000,150455
2015-08-06,12250,12150,12450,11850,366350
2015-08-07,12400,12350,12900,12300,407007
2015-08-10,12650,12400,12800,12350,255246
2015-08-11,12450,12850,12900,12450,230853
2015-08-12,12300,12400,12800,12250,354484
2015-08-13,12500,12450,12600,12250,150324
2015-08-17,12700,12600,12750,12350,120892
2015-08-18,12350,12650,12700,12350,223236
2015-08-19,12900,12450,13150,12350,620234
2015-08-20,12650,12900,13000,12600,243534
2015-08-21,12250,11950,12350,11850,386660
2015-08-24,11900,12150,12500,11600,271088
2015-08-25,12500,12050,12700,11800,267898
2015-08-26,12500,12300,12700,12300,260567
2015-08-27,12350,12700,12800,12200,230697
2015-08-28,12300,12500,12550,12200,209218
2015-08-31,12100,12400,12400,11850,207831
2015-09-01,12050,12100,12300,12000,133847
2015-09-02,12400,11850,12400,11850,158022
2015-09-03,12150,12500,12600,12100,156768
2015-09-04,12050,12200,12250,11900,119981
2015-09-07,12500,12000,12600,12000,187636
2015-09-08,13300,12550,13350,12500,417262
2015-09-09,13550,13450,13750,13150,397086
2015-09-10,13600,13350,13700,13350,159471
2015-09-11,13700,13550,13750,13350,225247
2015-09-14,13150,14000,14100,13050,297221
2015-09-15,13350,13100,13400,13000,169788
2015-09-16,13750,13550,14050,13250,430763
2015-09-17,13600,13900,14050,13550,203412
2015-09-18,13300,13600,13650,13200,245333
2015-09-21,13050,13200,13300,13050,107842
2015-09-22,13600,13200,13650,13150,179372
2015-09-23,13100,13350,13600,13050,162453
2015-09-24,13100,13250,13350,12900,115258
2015-09-25,13300,13200,13400,13150,95439
2015-09-30,13250,13000,13300,12700,115728
2015-10-01,13450,13250,13650,13100,234453
2015-10-02,14900,13500,15150,13500,1355726
2015-10-05,14950,15200,15250,14650,446841
2015-10-06,13900,14650,14800,13700,772373
2015-10-07,13850,13950,14050,13600,341939
2015-10-08,13250,14000,14000,13250,339395
2015-10-12,13400,13400,13600,13350,145628
2015-10-13,13600,13500,13900,13300,229491
2015-10-14,13500,13550,13700,13350,148954
2015-10-15,13350,13500,13550,13350,148515
2015-10-16,13150,13400,13450,12950,235159
2015-10-19,13050,13250,13300,13000,83805
2015-10-20,13200,13100,13200,12850,127304
2015-10-21,13150,13200,13250,13000,94667
2015-10-22,12650,13100,13250,12650,141937
2015-10-23,12400,12800,12950,12300,196602
2015-10-26,12700,12450,12850,12450,135517
2015-10-27,12650,12800,12800,12550,50824
2015-10-28,12550,12700,12750,12500,61645
2015-10-29,12500,12550,12650,12400,56780
2015-10-30,12250,12450,12500,11400,453970
2015-11-02,12400,12300,12500,12300,70824
2015-11-03,12950,12450,13000,12400,213692
2015-11-04,12950,13050,13100,12800,126617
2015-11-05,13250,13000,13300,12900,154616
2015-11-06,13300,13300,13450,13100,156613
2015-11-09,13000,13400,13400,13000,130834
2015-11-10,12900,12800,13100,12300,163186
2015-11-11,12550,12800,12900,12400,73883
2015-11-12,12150,12500,12550,12000,132483
2015-11-13,12050,12050,12250,11950,63884
2015-11-16,12100,11900,12300,11600,147952
2015-11-17,12400,12150,12550,12150,114915
2015-11-18,12750,12300,12950,12300,122070
2015-11-19,12750,12850,13000,12650,52084
2015-11-20,12800,12700,12950,12500,62745
2015-11-23,12650,12800,12900,12300,164259
2015-11-24,12500,12700,12750,12450,96396
2015-11-25,12250,12500,12650,12200,128292
2015-11-26,12500,12300,12550,12200,111284
2015-11-27,12450,12600,12700,12350,82481
2015-11-30,12350,12400,12550,12300,96790
2015-12-01,12500,12350,12600,12300,112765
2015-12-02,12600,12550,12800,12500,172295
2015-12-03,12650,12600,12750,12350,73575
2015-12-04,12600,12500,12700,12500,83846
2015-12-07,12400,12700,12800,12300,106234
2015-12-08,12050,12300,12400,11800,214607
2015-12-09,12250,12000,12300,11950,115578
2015-12-10,12200,12200,12350,11900,189403
2015-12-11,12400,12150,12450,12100,104259
2015-12-14,12300,12250,12450,12050,149197
2015-12-15,12450,12250,12600,12250,104908
2015-12-16,12800,12500,13150,12450,200670
2015-12-17,12700,13000,13150,12650,95355
2015-12-18,12850,12700,13050,12600,122567
2015-12-21,12950,12700,13000,12700,97874
2015-12-22,13100,12950,13100,12900,84292
2015-12-23,13000,13100,13200,12950,74565
2015-12-24,13050,13050,13150,12900,86019
2015-12-28,12850,13000,13150,12800,77632
2015-12-29,12650,12750,12850,12600,71831
2015-12-30,12700,12650,12800,12600,63367
2016-01-04,12400,12650,12750,12050,209710
2016-01-05,12800,12250,12800,12250,102079
2016-01-06,12600,12800,12900,12350,125330
2016-01-07,12400,12450,12750,12350,89102
2016-01-08,12350,12100,12450,12100,75694
2016-01-11,12200,12200,12350,12100,84096
2016-01-12,12250,12300,12450,12150,116624
2016-01-13,12450,12450,12650,12350,91267
2016-01-14,12100,12250,12400,12000,154218
2016-01-15,12050,12300,12350,12050,115593
2016-01-18,12150,11950,12250,11950,46282
2016-01-19,11950,12100,12200,11750,91262
2016-01-20,11450,11900,11950,11250,143545
2016-01-21,11400,11450,11750,11300,139914
2016-01-22,11750,11400,11850,11400,74155
2016-01-25,11800,11800,11950,11700,53006
2016-01-26,11400,11750,11750,11300,82283
2016-01-27,11800,11500,11900,11450,61876
2016-01-28,11800,11650,11850,11600,33383
2016-01-29,11600,11850,11900,11500,91240
2016-02-01,11600,11650,11800,11500,65218
2016-02-02,11750,11600,11950,11500,83765
2016-02-03,11800,11750,11850,11550,43540
2016-02-04,11900,11900,12150,11800,97959
2016-02-05,11800,12200,12200,11750,61223
2016-02-11,11850,11850,12250,11550,186675
2016-02-12,11350,11650,11950,11200,151859
2016-02-15,11400,11450,11650,11300,116476
2016-02-16,11600,11450,11650,11350,70364
2016-02-17,11450,11550,11700,11300,104773
2016-02-18,11850,11500,11950,11500,100508
2016-02-19,11900,11750,12000,11750,49747
2016-02-22,12000,12050,12050,11800,36195
2016-02-23,11950,12150,12150,11750,56046
2016-02-24,12050,11950,12200,11850,47451
2016-02-25,11950,12050,12200,11850,71147
2016-02-26,11800,12050,12100,11750,59575
2016-02-29,11750,11900,12000,11750,56827
2016-03-02,11600,11900,12000,11550,91314
2016-03-03,11800,11650,11900,11550,81806
2016-03-04,12250,11900,12550,11850,222740
2016-03-07,12350,12350,12500,12200,82917
2016-03-08,12200,12400,12400,12000,57690
2016-03-09,12550,12200,12650,12200,106837
2016-03-10,12600,12600,12600,12300,76892
2016-03-11,12550,12450,12600,12450,19763
2016-03-14,12350,12550,12650,12350,31908
2016-03-15,11950,12300,12450,11950,100415
2016-03-16,11950,11950,12250,11900,57112
2016-03-17,11900,12000,12150,11800,142543
2016-03-18,12200,11900,12300,11800,100394
2016-03-21,12550,12250,12600,12050,97270
2016-03-22,12550,12550,12650,12200,61646
2016-03-23,12550,12550,12700,12500,70695
2016-03-24,12650,12500,12700,12450,75810
2016-03-25,12400,12650,12650,12350,40697
2016-03-28,12400,12400,12500,12150,62040
2016-03-29,12300,12300,12550,12200,101442
2016-03-30,12450,12350,12600,12300,96362
2016-03-31,12550,12450,12600,12350,79158
2016-04-01,12400,12600,12600,12350,87161
2016-04-04,12250,12350,12400,12200,64305
2016-04-05,12350,12150,12350,12150,68814
2016-04-06,12450,12250,12550,12250,76287
2016-04-07,12550,12450,12650,12400,70018
2016-04-08,12700,12400,12750,12300,97153
2016-04-11,13050,12650,13050,12600,127236
2016-04-12,12700,13050,13050,12600,83562
2016-04-14,13000,12650,13000,12650,91286
2016-04-15,13100,13000,13100,12800,89563
2016-04-18,13050,13050,13150,12750,104402
2016-04-19,13200,13050,13300,12900,71398
2016-04-20,13150,13200,13350,13100,64336
2016-04-21,13250,13150,13300,13050,98759
2016-04-22,13300,13300,13400,13250,80896
2016-04-25,12900,13250,13250,12850,86421
2016-04-26,12850,12950,13000,12750,71931
2016-04-27,12800,13050,13050,12700,56098
2016-04-28,12500,12750,12850,12450,78697
2016-04-29,12350,12500,12500,12300,70871
2016-05-02,12450,12400,12600,12300,77008
2016-05-03,12100,12550,12600,11950,123741
2016-05-04,11800,12100,12150,11800,102304
2016-05-09,11700,11850,11900,11500,98673
2016-05-10,11800,11700,11850,11650,47641
2016-05-11,12050,11800,12100,11700,80235
2016-05-12,12100,12050,12100,11850,37915
2016-05-13,12000,12100,12150,11900,29262
2016-05-16,12150,11900,12250,11800,44725
2016-05-17,12150,12250,12350,11950,109962
2016-05-18,11850,12100,12100,11650,135947
2016-05-19,11600,11850,11850,11500,67690
2016-05-20,11650,11600,11700,11300,118886
2016-05-23,11500,11650,11800,11500,43604
2016-05-24,11450,11500,11500,11200,80710
2016-05-25,11600,11450,11600,11350,62611
2016-05-26,11350,11600,11600,11000,159674
2016-05-27,11400,11350,11450,11150,79713
2016-05-30,11250,11450,11450,11200,72041
2016-05-31,11100,11200,11300,11100,128166
2016-06-01,11000,11100,11250,10950,102634
2016-06-02,11150,11050,11200,11050,64909
2016-06-03,11100,11200,11250,11050,48458
2016-06-07,11050,11150,11200,10900,92769
2016-06-08,11150,11150,11300,11050,119437
2016-06-09,11050,11200,11250,10800,447938
2016-06-10,11200,11050,11250,10950,109287
2016-06-13,11000,11200,11200,11000,67747
2016-06-14,10800,11100,11100,10800,76265
2016-06-15,10950,10850,11000,10800,107438
2016-06-16,10750,11000,11000,10700,96150
2016-06-17,10850,10800,10850,10700,84687
2016-06-20,10850,10850,11000,10850,48818
2016-06-21,11000,10900,11100,10900,66576
2016-06-22,10950,11100,11250,10950,76814
2016-06-23,10900,10950,11000,10750,56131
2016-06-24,10500,10950,11050,10400,237551
2016-06-27,10850,10350,10900,10250,166216
2016-06-28,10850,10800,10900,10600,56009
2016-06-29,10850,11000,11000,10700,61066
2016-06-30,10800,10950,10950,10750,78366
2016-07-01,10900,10850,11050,10800,71877
2016-07-04,10900,11000,11150,10850,55014
2016-07-05,10900,11000,11000,10800,37780
2016-07-06,10700,10900,10950,10600,61829
2016-07-07,10750,10750,10850,10700,43763
2016-07-08,10500,10800,10850,10400,105718
2016-07-11,10650,10550,10750,10550,33539
2016-07-12,10800,10700,10900,10600,44853
2016-07-13,10800,10850,11000,10700,94012
2016-07-14,10900,10800,11000,10650,62137
2016-07-15,11150,11000,11350,10950,142657
2016-07-18,11250,11050,11350,11000,88549
2016-07-19,11250,11200,11350,11150,41341
2016-07-20,11150,11200,11300,11050,29813
2016-07-21,11200,11100,11250,11000,41391
2016-07-22,11000,11200,11200,11000,54925
2016-07-25,11200,11000,11250,11000,63503
2016-07-26,11150,11100,11200,11050,27544
2016-07-27,11100,11100,11250,11100,38437
2016-07-28,11150,11150,11150,11000,33417
2016-07-29,11050,11200,11200,11000,20926
2016-08-01,10950,11100,11100,10950,32373
2016-08-02,11000,11000,11050,10900,16296
2016-08-03,10950,11000,11050,10850,45095
2016-08-04,11000,11050,11050,10900,27076
2016-08-05,11200,11050,11250,11000,73955
2016-08-08,11100,11300,11300,11000,57902
2016-08-09,11200,11150,11200,11000,30956
2016-08-10,11050,11200,11200,10950,85621
2016-08-11,11000,11000,11050,10900,44212
2016-08-12,11100,11000,11150,10950,40364
2016-08-16,11100,11200,11200,11050,30093
2016-08-17,11650,11600,11800,11450,375128
2016-08-18,11750,11750,11850,11600,114289
2016-08-19,12200,11750,12200,11650,241962
2016-08-22,12300,12300,12400,12050,126101
2016-08-23,12300,12300,12400,12200,68164
2016-08-24,12150,12200,12350,12000,99449
2016-08-25,12950,12250,13000,12100,337549
2016-08-26,13100,12950,13250,12700,218858
2016-08-29,12900,13000,13250,12850,181121
2016-08-30,13050,13050,13250,12900,110177
2016-08-31,13050,12900,13150,12850,112837
2016-09-01,13300,13000,13450,12850,120668
2016-09-02,13150,13400,13400,12900,88340
2016-09-05,13250,13100,13300,12950,94310
2016-09-06,13050,13300,13300,13000,51579
2016-09-07,12750,13000,13100,12750,82247
2016-09-08,13150,12750,13300,12700,118580
2016-09-09,12950,13200,13200,12800,70554
2016-09-12,12450,12700,12700,12450,147648
2016-09-13,12400,12650,12700,12300,43354
2016-09-19,12550,12350,12550,12200,51862
2016-09-20,12550,12450,12800,12450,40015
2016-09-21,12500,12600,12600,12350,41864
2016-09-22,12700,12450,12750,12400,43881
2016-09-23,12650,12800,12850,12550,39821
2016-09-26,12300,12600,12650,12300,64226
2016-09-27,12200,12250,12300,12100,64374
2016-09-28,12050,12200,12300,11900,100890
2016-09-29,12000,12050,12200,11900,89679
2016-09-30,11750,11950,12250,11750,139836
2016-10-04,11800,11650,11900,11650,171870
2016-10-05,11650,11800,11850,11400,180564
2016-10-06,11700,11650,11750,11450,92936
2016-10-07,11650,11750,11750,11450,71967
2016-10-10,11600,11650,11700,11500,44672
2016-10-11,11650,11750,11750,11550,49791
2016-10-12,11600,11600,11700,11550,22030
2016-10-13,11400,11700,11700,11400,26194
2016-10-14,11400,11550,11750,11250,81200
2016-10-17,11450,11450,11550,11300,45185
2016-10-18,11600,11500,11600,11350,45959
2016-10-19,11650,11600,11700,11450,56518
2016-10-20,11400,11600,11600,11400,70387
2016-10-21,11050,11400,11400,10950,147277
2016-10-24,11150,11100,11250,10950,51508
2016-10-25,11350,11150,11400,11050,81990
2016-10-26,11200,11350,11350,10950,82544
2016-10-27,11150,11100,11550,11000,316554
2016-10-28,11100,11150,11350,11000,147079
2016-10-31,11100,11200,11200,10850,118180
2016-11-01,11000,11100,11150,10950,45058
2016-11-02,10650,11000,11000,10600,89800
2016-11-03,10650,10700,10850,10400,154281
2016-11-04,10700,10800,10800,10600,32518
2016-11-07,10950,10700,10950,10700,46105
2016-11-08,11150,11150,11150,10850,61481
2016-11-09,10700,11100,11150,10300,162138
2016-11-10,10500,10750,10800,10400,124971
2016-11-11,10600,10500,10700,10450,34292
2016-11-14,10900,10500,11000,10500,55563
2016-11-15,10650,10450,10850,10250,132413
2016-11-16,10750,10750,10900,10500,73802
2016-11-17,10700,10750,10850,10600,70284
2016-11-18,10500,10700,10850,10500,78262
2016-11-21,10400,10450,10600,10350,49182
2016-11-22,10500,10500,10550,10350,26925
2016-11-23,10350,10500,10500,10250,48088
2016-11-24,10050,10400,10400,10050,66835
2016-11-25,10150,10100,10200,10050,50566
2016-11-28,10200,10150,10300,10100,25833
2016-11-29,10300,10250,10350,10150,31155
2016-11-30,10150,10450,10450,10050,60418
2016-12-01,10150,10200,10250,10050,30646
2016-12-02,10100,10050,10200,10050,10612
2016-12-05,9780,10100,10100,9780,82462
2016-12-06,9740,9810,9990,9720,46096
2016-12-07,9800,9760,9900,9690,37811
2016-12-08,10250,9800,10250,9800,59469
2016-12-09,10150,10200,10400,10050,54249
2016-12-12,10450,10150,10600,10150,43187
2016-12-13,10500,10400,10550,10350,30686
2016-12-14,10400,10450,10550,10400,17008
2016-12-15,10550,10400,10650,10350,32896
2016-12-16,10550,10600,10650,10450,27702
2016-12-19,10550,10450,10650,10450,36532
2016-12-20,10500,10600,10750,10500,40117
2016-12-21,10550,10550,10650,10450,12990
2016-12-22,10400,10450,10600,10400,14444
2016-12-23,10550,10450,10550,10400,18353
2016-12-26,10750,10500,10800,10500,35950
2016-12-27,10750,10650,10850,10650,33672
2016-12-28,10700,10600,10800,10600,30292
2016-12-29,10700,10600,10800,10600,23943
2017-01-02,10950,10700,11000,10650,47674
2017-01-03,11600,10950,11700,10950,162564
2017-01-04,11800,11600,11900,11450,78518
2017-01-05,11750,11700,11900,11650,41864
2017-01-06,11450,11800,11850,11400,34536
2017-01-09,11350,11400,11500,11200,26295
2017-01-10,11050,11250,11450,10950,82827
2017-01-11,11350,11200,11450,11000,61040
2017-01-12,11350,11300,11400,11200,15533
2017-01-13,11300,11250,11350,11100,23531
2017-01-16,11300,11200,11300,11050,29942
2017-01-17,11350,11150,11400,11150,37120
2017-01-18,12000,11300,12050,11300,251427
2017-01-19,11800,12000,12150,11800,60883
2017-01-20,11650,11800,11900,11600,40077
2017-01-23,11750,11700,11950,11600,48581
2017-01-24,11600,11750,11900,11450,38876
2017-01-25,11250,11600,11700,11250,23737
2017-01-26,11250,11250,11300,11000,49349
2017-01-31,11050,11250,11250,10850,39539
2017-02-01,11000,11100,11150,10800,28165
2017-02-02,10550,11000,11150,10400,87177
2017-02-03,10700,10550,10700,10500,54640
2017-02-06,10550,10750,10750,10300,80048
2017-02-07,10650,10600,10700,10450,27131
2017-02-08,10600,10750,10800,10500,29654
2017-02-09,10900,10600,10900,10550,37463
2017-02-10,10750,10950,10950,10750,35651
2017-02-13,11100,10900,11100,10700,31767
2017-02-14,11250,11150,11300,10850,46710
2017-02-15,11450,11200,11450,11150,33102
2017-02-16,11450,11400,11550,11250,32878
2017-02-17,11250,11300,11400,11250,13913
2017-02-20,11050,11250,11300,10900,47447
2017-02-21,11350,11050,11350,11050,41076
2017-02-22,10950,11300,11350,10950,96916
2017-02-23,10800,10950,11050,10750,77765
2017-02-24,10750,10900,10950,10700,55947
2017-02-27,10700,10800,10900,10650,53978
2017-02-28,10600,10700,10700,10400,97423
2017-03-02,10600,10550,10700,10500,48171
2017-03-03,10350,10500,10600,10350,38273
2017-03-06,9980,10250,10350,9980,124084
2017-03-07,10150,9950,10200,9920,60404
2017-03-08,10100,10150,10350,10050,46606
2017-03-09,10100,10100,10150,10050,21985
2017-03-10,10150,10150,10150,10000,29648
2017-03-13,10050,10150,10200,9990,82828
2017-03-14,9970,10100,10100,9950,87251
2017-03-15,9870,9970,10000,9860,70442
2017-03-16,10050,9880,10050,9880,38612
2017-03-17,10000,10100,10200,10000,52571
2017-03-20,9990,10050,10050,9970,56129
2017-03-21,10400,10050,10550,10000,74065
2017-03-22,10200,10350,10350,10150,80912
2017-03-23,10150,10150,10300,10100,62654
2017-03-24,10200,10250,10300,10150,40649
2017-03-27,10100,10100,10200,9980,75060
2017-03-28,10050,10050,10200,10000,37689
2017-03-29,10200,10050,10250,9990,23941
2017-03-30,10300,10100,10300,9990,56885
2017-03-31,10300,10300,10350,10100,76058
2017-04-03,10250,10300,10350,10150,51209
2017-04-04,10150,10300,10300,10050,46110
2017-04-05,10050,10150,10200,9990,150368
2017-04-06,10100,10000,10150,9990,68295
2017-04-07,10100,10150,10150,10000,53235
2017-04-10,10050,10150,10150,9930,133078
2017-04-11,10050,9950,10100,9950,47669
2017-04-12,10050,10100,10150,10000,54842
2017-04-13,10150,10100,10200,10000,66885
2017-04-14,10000,10200,10200,9990,64596
2017-04-17,10150,10000,10200,10000,60549
2017-04-18,10100,10150,10200,10000,43499
2017-04-19,10100,10000,10150,9990,101366
2017-04-20,10150,10100,10200,10000,50435
2017-04-21,10000,10200,10200,10000,75254
2017-04-24,10000,10000,10050,10000,24545
2017-04-25,10250,10000,10250,10000,86537
2017-04-26,10300,10250,10350,10150,54292
2017-04-27,10250,10300,10350,10200,60644
2017-04-28,10100,10200,10250,10000,60233
2017-05-02,10100,10100,10150,10050,46705
2017-05-04,10250,10100,10250,10100,50582
2017-05-08,10300,10300,10300,10200,42255
2017-05-10,10150,10300,10350,10150,64041
2017-05-11,10300,10150,10350,10150,41349
2017-05-12,10250,10250,10350,10150,42736
2017-05-15,10450,10250,10450,10250,69552
2017-05-16,10500,10500,10650,10350,74511
2017-05-17,10550,10450,10550,10350,62496
2017-05-18,10700,10350,10700,10350,67440
2017-05-19,10650,10700,10750,10550,56697
2017-05-22,10700,10650,10750,10550,55633
2017-05-23,10650,10700,10700,10550,42861
2017-05-24,10700,10700,10800,10600,52893
2017-05-25,10650,10750,10750,10600,47262
2017-05-26,10500,10600,10700,10400,104938
2017-05-29,10450,10450,10600,10350,51185
2017-05-30,10650,10450,10800,10450,84878
2017-05-31,10750,10700,10900,10600,187412
2017-06-01,10600,10800,10850,10550,130368
2017-06-02,10500,10600,10700,10400,73857
2017-06-05,10500,10500,10550,10450,48437
2017-06-07,10600,10600,10600,10450,52107
2017-06-08,10800,10550,10800,10550,95730
2017-06-09,10750,10800,10850,10650,51710
2017-06-12,10650,10650,10850,10550,60894
2017-06-13,10750,10600,10800,10550,55824
2017-06-14,11100,10800,11150,10650,129412
2017-06-15,10950,11150,11150,10850,54194
2017-06-16,10900,11050,11050,10850,30941
2017-06-19,10850,11000,11000,10700,52481
2017-06-20,10900,10800,10900,10750,45345
2017-06-21,10800,10800,10900,10750,35300
2017-06-22,10800,10900,10900,10750,31645
2017-06-23,10850,10750,10850,10700,26963
2017-06-26,10750,10900,10900,10600,39300
2017-06-27,10800,10700,10800,10700,31715
2017-06-28,10700,10800,10850,10650,25670
2017-06-29,10700,10700,10800,10650,25233
2017-06-30,10800,10650,10800,10500,40617
2017-07-03,10650,10750,10800,10450,43692
2017-07-04,10500,10550,10650,10400,53924
2017-07-05,10550,10500,10700,10450,25987
2017-07-06,10550,10600,10600,10450,27160
2017-07-07,10250,10500,10500,10200,79098
2017-07-10,10200,10250,10300,10150,37217
2017-07-11,10250,10200,10250,10100,37326
2017-07-12,10200,10200,10250,10100,37335
2017-07-13,10150,10200,10200,10000,88531
2017-07-14,10050,10150,10150,10000,39005
2017-07-17,10100,10050,10100,10000,32721
2017-07-18,10000,10100,10100,9960,53417
2017-07-19,10100,10000,10100,9950,49397
2017-07-20,9990,10100,10100,9960,46892
2017-07-21,10000,9950,10050,9950,16669
2017-07-24,9980,9990,10050,9950,22386
2017-07-25,9860,9980,10000,9850,67916
2017-07-26,9860,9940,9980,9820,38911
2017-07-27,9850,9890,9890,9810,17976
2017-07-28,9790,9850,9900,9750,70145
2017-07-31,9850,9880,9920,9780,14655
2017-08-01,9860,9850,9950,9810,27882
2017-08-02,9860,9860,9940,9830,23122
2017-08-03,9560,9860,9910,9530,91495
2017-08-04,9660,9660,9700,9550,55188
2017-08-07,9670,9610,9740,9610,20914
2017-08-08,9590,9670,9750,9560,33194
2017-08-09,9490,9590,9630,9470,43263
2017-08-10,9270,9450,9540,9230,85283
2017-08-11,9150,9250,9250,9080,33627
2017-08-14,9120,9200,9240,9110,22141
2017-08-16,8950,9070,9090,8710,156497
2017-08-17,8640,8950,8970,8590,156154
2017-08-18,8640,8580,8700,8560,57860
2017-08-21,8570,8640,8660,8540,33975
2017-08-22,8500,8540,8550,8460,71181
2017-08-23,8460,8500,8540,8450,33545
2017-08-24,8430,8460,8470,8330,54603
2017-08-25,8440,8380,8450,8370,35292
2017-08-28,8620,8440,8670,8440,38046
2017-08-29,8530,8620,8620,8420,36811
2017-08-30,8300,8530,8530,8240,87321
2017-08-31,8350,8300,8360,8270,65902
2017-09-01,8400,8350,8430,8310,41537
2017-09-04,8210,8220,8280,8190,57824
2017-09-05,8120,8210,8250,8000,55069
2017-09-06,7960,8040,8080,7950,84040
2017-09-07,7970,7950,8040,7950,44860
2017-09-08,7550,7970,8000,7520,172553
2017-09-11,7470,7520,7630,7390,100634
2017-09-12,7470,7470,7510,7340,87897
2017-09-13,7300,7470,7470,7300,55005
2017-09-14,7340,7250,7370,7220,27122
2017-09-15,7270,7320,7320,7210,36503
2017-09-18,7240,7270,7350,7240,40917
2017-09-19,7310,7250,7520,7240,90374
2017-09-20,7310,7320,7480,7300,57583
2017-09-21,7140,7320,7390,7140,65351
2017-09-22,7060,7140,7200,7010,51170
2017-09-25,6910,7060,7060,6800,89126
2017-09-26,7220,6790,7280,6790,65514
2017-09-27,7150,7210,7220,7070,31350
2017-09-28,7180,7150,7180,7030,20401
2017-09-29,7440,7170,7470,7080,32429
2017-10-10,7270,7440,7440,7140,59087
2017-10-11,7570,7200,7610,7190,91970
2017-10-12,7490,7560,7560,7350,53057
2017-10-13,7490,7460,7600,7310,29223
2017-10-16,7500,7490,7510,7410,12277
2017-10-17,7520,7500,7530,7430,10803
2017-10-18,7510,7440,7510,7390,30246
2017-10-19,7590,7510,7590,7420,20710
2017-10-20,7680,7590,7690,7510,25369
2017-10-23,7640,7680,7680,7570,11819
2017-10-24,7640,7630,7680,7550,13223
2017-10-25,7650,7640,7650,7560,8062
2017-10-26,7880,7570,7880,7570,67123
2017-10-27,7870,7870,7870,7760,29629
2017-10-30,7930,7850,7940,7760,52004
2017-10-31,8020,7890,8060,7790,46529
2017-11-01,8040,8000,8050,7970,24131
2017-11-02,8030,8010,8030,7930,49898
2017-11-03,8090,8000,8130,8000,30819
2017-11-06,8080,8000,8090,8000,14809
2017-11-07,8040,8050,8050,7960,14444
2017-11-08,8030,8040,8040,7920,18331
2017-11-09,8070,7910,8100,7910,18932
2017-11-10,8100,8050,8100,7970,29070
2017-11-13,8240,8100,8240,8090,54245
2017-11-14,8180,8240,8240,8080,32906
2017-11-15,8130,8100,8170,8030,39790
2017-11-16,8030,8130,8130,7980,23520
2017-11-17,7880,7920,7980,7870,26015
2017-11-20,7820,7840,7950,7650,32816
2017-11-21,7830,7740,7850,7690,53100
2017-11-22,7960,7830,7970,7830,22521
2017-11-23,7950,7900,7990,7870,11594
2017-11-24,7860,7900,7970,7840,16334
2017-11-27,7800,7850,7890,7730,19928
2017-11-28,7820,7750,7850,7750,12315
2017-11-29,7860,7800,7860,7750,25306
2017-11-30,7950,7860,8010,7840,28543
2017-12-01,7870,7930,7950,7860,6546
2017-12-04,7820,7870,7870,7760,12135
2017-12-05,7930,7790,8210,7770,53079
2017-12-06,7900,7930,7930,7850,19096
2017-12-07,7880,7900,7910,7750,19513
2017-12-08,7780,7790,7840,7730,21083
2017-12-11,7460,7750,7780,7460,36429
2017-12-12,7470,7360,7540,7360,25893
2017-12-13,7460,7450,7540,7410,14430
2017-12-14,7750,7440,7750,7420,31703
2017-12-15,7460,7650,7740,7460,61335
2017-12-18,7600,7470,7610,7470,14620
2017-12-19,7460,7600,7600,7430,19298
2017-12-20,7450,7460,7570,7390,21800
2017-12-21,7360,7450,7510,7360,16305
2017-12-22,7360,7360,7480,7280,18214
2017-12-26,7500,7330,7520,7330,29509
2017-12-27,7420,7440,7460,7350,4778
2017-12-28,7360,7400,7440,7240,27998
2018-01-02,7340,7370,7380,7280,9099
2018-01-03,7370,7340,7370,7300,13461
2018-01-04,7270,7330,7370,7260,21662
2018-01-05,7330,7270,7330,7250,9156
2018-01-08,7320,7280,7330,7230,15909
2018-01-09,7180,7320,7330,7180,15451
2018-01-10,7250,7180,7250,7160,18028
2018-01-11,7210,7230,7230,7130,19202
2018-01-12,7170,7180,7260,7170,11861
2018-01-15,7150,7130,7180,7020,36066
2018-01-16,7140,7100,7170,7020,22286
2018-01-17,7010,7100,7150,6920,58577
2018-01-18,7100,6980,7120,6900,25410
2018-01-19,7410,7020,7420,7020,25807
2018-01-22,7640,7430,7660,7350,58836
2018-01-23,7600,7670,7670,7550,16273
2018-01-24,7690,7540,7730,7540,44592
2018-01-25,7750,7700,7780,7660,59557
2018-01-26,7720,7750,7790,7590,23905
2018-01-29,7710,7720,7780,7600,63870
2018-01-30,7650,7670,7720,7610,66250
2018-01-31,7810,7650,7860,7600,103975
2018-02-01,7910,7850,8020,7790,99176
2018-02-02,7960,7980,8000,7870,32191
2018-02-05,7930,7870,7990,7810,40045
2018-02-06,7790,7890,7900,7590,54952
2018-02-07,7820,7820,7990,7820,42986
2018-02-08,7860,7850,7910,7810,15729
2018-02-09,7740,7820,7820,7500,24521
2018-02-12,7510,7650,7650,7450,31256
2018-02-13,7290,7510,7530,7200,44890
2018-02-14,7080,7310,7310,6940,73648
2018-02-19,7070,7060,7100,7020,24219
2018-02-20,7080,7100,7120,7050,24167
2018-02-21,7100,7060,7110,7020,36604
2018-02-22,7050,7120,7130,7020,18226
2018-02-23,7120,7080,7120,7040,18187
2018-02-26,7100,7120,7150,7030,32505
2018-02-27,7080,7130,7130,7020,13952
2018-02-28,7090,7030,7100,6990,29483
2018-03-02,6970,6990,7050,6880,71360
2018-03-05,6900,6970,6970,6820,13821
2018-03-06,6880,6770,6930,6710,21670
2018-03-07,6780,6910,6910,6740,21199
2018-03-08,6680,6780,6880,6630,43219
2018-03-09,6710,6680,6750,6680,12006
2018-03-12,6760,6720,6780,6700,38573
2018-03-13,6800,6740,6810,6710,19987
2018-03-14,6790,6810,6840,6760,24139
2018-03-15,6760,6830,6830,6720,20070
2018-03-16,6630,6800,6800,6630,221499
2018-03-19,6640,6670,6710,6600,31777
2018-03-20,6670,6640,6690,6610,7572
2018-03-21,6640,6690,6720,6610,22311
2018-03-22,6650,6590,6720,6530,24741
2018-03-23,6460,6600,6600,6390,53642
2018-03-26,6400,6430,6430,6280,31548
2018-03-27,6420,6400,6490,6330,13621
2018-03-28,6330,6340,6430,6260,31996
2018-03-29,6210,6330,6330,6140,47182
2018-03-30,6370,6160,6370,6160,17535
2018-04-02,6410,6370,6450,6350,26888
2018-04-03,6290,6350,6350,6220,31996
2018-04-04,6420,6330,6490,6320,24213
2018-04-05,6390,6480,6480,6270,40470
2018-04-06,6260,6390,6390,6250,15709
2018-04-09,6250,6260,6280,6190,15635
2018-04-10,6220,6250,6250,6110,20659
2018-04-11,6140,6240,6250,6040,26690
2018-04-12,6170,6140,6220,6050,13600
2018-04-13,6110,6130,6180,6060,24431
2018-04-16,6140,6100,6180,6080,6013
2018-04-17,6270,6150,6280,6060,37001
2018-04-18,6240,6270,6270,6180,24682
2018-04-19,6200,6240,6250,6100,52344
2018-04-20,6190,6200,6240,6130,22377
2018-04-23,6230,6190,6250,6120,21926
2018-04-24,6320,6230,6360,6200,38810
2018-04-25,6200,6310,6310,6150,40716
2018-04-26,6100,6150,6180,6090,84815
2018-04-27,6120,6110,6160,6100,5969
2018-04-30,6130,6150,6150,6080,25890
2018-05-02,6090,6140,6170,6050,53161
2018-05-03,6140,6050,6250,6050,39938
2018-05-04,6220,6150,6240,6110,53279
2018-05-08,6090,6220,6310,6090,69975
2018-05-09,6050,6090,6140,6020,75032
2018-05-10,6060,6080,6090,6020,49356
2018-05-11,6140,6060,6200,6060,79219
2018-05-14,6130,6140,6250,6100,52425
2018-05-15,6180,6120,6180,6120,25759
2018-05-16,6130,6140,6180,6080,62427
2018-05-17,6170,6130,6180,6120,53682
2018-05-18,6260,6170,6260,6130,80908
2018-05-21,6280,6250,6290,6230,14721
2018-05-23,6210,6280,6300,6170,34250
2018-05-24,6080,6210,6240,6030,42945
2018-05-25,5890,6030,6040,5880,86586
2018-05-28,5920,5870,5940,5840,27853
2018-05-29,5790,5980,5980,5740,86307
2018-05-30,5710,5800,5810,5550,43696
2018-05-31,5630,5750,5770,5590,30700
2018-06-01,5660,5610,5690,5570,21909
2018-06-04,5700,5700,5780,5660,41321
2018-06-05,5710,5700,5710,5640,36939
2018-06-07,5760,5710,5760,5670,27289
2018-06-08,5780,5710,5800,5710,37357
2018-06-11,5880,5760,5880,5760,67595
2018-06-12,5840,5830,5950,5770,33967
2018-06-14,5670,5720,5800,5490,194324
2018-06-15,5670,5670,5690,5580,35670
2018-06-18,5460,5580,5620,5450,41411
2018-06-19,5220,5460,5550,5150,69582
2018-06-20,5230,5290,5290,5150,23782
2018-06-21,5190,5260,5260,5130,27812
2018-06-22,5190,5150,5220,5120,37421
2018-06-25,5290,5200,5290,5150,9705
2018-06-26,5210,5270,5290,5200,8278
2018-06-27,5080,5230,5230,5050,48661
2018-06-28,5080,5130,5130,5000,29252
2018-06-29,5070,5070,5090,4950,29972
2018-07-02,4925,5000,5080,4890,48854
2018-07-03,4850,4860,4935,4770,52568
2018-07-04,4900,4850,4920,4830,21953
2018-07-05,4815,4840,4900,4710,66378
2018-07-06,5160,4850,5280,4600,151345
2018-07-09,4850,5200,5730,4850,762859
2018-07-10,4780,4840,4870,4770,164193
2018-07-11,4735,4770,4800,4700,49932
2018-07-12,4785,4735,4860,4730,45583
2018-07-13,4835,4840,4840,4775,14929
2018-07-16,4785,4835,4845,4775,20860
2018-07-17,4805,4775,4830,4770,24543
2018-07-18,4800,4815,4855,4750,45448
2018-07-19,4725,4805,4815,4705,25268
2018-07-20,4805,4745,4815,4690,28144
2018-07-23,4780,4825,4835,4730,13247
2018-07-24,4810,4730,4820,4710,21569
2018-07-25,4720,4810,4815,4720,14683
2018-07-26,4770,4775,4790,4720,4433
2018-07-27,4805,4730,4820,4730,10723
2018-07-30,4825,4810,4825,4750,23788
2018-07-31,4820,4820,4825,4775,16781
2018-08-01,4880,4835,4920,4830,16938
2018-08-02,4790,4820,4920,4790,9891
2018-08-03,4790,4810,4825,4765,9030
2018-08-06,4890,4770,5250,4770,221167
2018-08-07,4915,4845,4950,4845,43508
2018-08-08,4900,4915,4980,4855,30499
2018-08-09,4940,4910,4950,4875,14697
2018-08-10,4920,4940,4970,4900,10196
2018-08-13,4780,4920,4940,4760,23250
2018-08-14,4820,4760,4840,4760,3395
2018-08-16,4650,4765,4835,4650,33778
2018-08-17,4630,4680,4760,4630,28369
2018-08-20,4650,4695,4705,4595,82720
2018-08-21,4680,4670,4715,4645,45268
2018-08-22,4800,4695,4815,4660,49576
2018-08-23,4760,4830,4865,4720,32112
2018-08-24,4805,4820,4820,4700,44716
2018-08-27,4775,4775,4885,4720,44518
2018-08-28,4780,4875,4875,4745,42464
2018-08-29,4795,4800,4830,4740,20851
2018-08-30,4855,4750,4895,4750,55335
2018-08-31,4875,4835,4895,4815,14614
2018-09-03,4875,4875,4940,4825,17824
2018-09-04,4730,4875,4875,4690,89463
2018-09-05,4765,4750,4820,4730,46994
2018-09-06,4760,4785,4825,4735,30355
2018-09-07,4795,4760,4800,4730,16562
2018-09-10,4810,4800,4820,4750,22343
2018-09-11,4795,4825,4830,4740,28592
2018-09-12,4670,4800,4840,4650,111205
2018-09-13,4665,4660,4730,4645,15521
2018-09-14,4730,4715,4765,4700,38773
2018-09-17,4715,4730,4790,4650,28089
2018-09-18,4710,4725,4725,4670,16425
2018-09-19,4745,4730,4745,4650,39045
2018-09-20,4670,4745,4790,4645,25884
2018-09-21,4715,4665,4725,4645,16799
2018-09-27,4700,4715,4790,4670,27454
2018-09-28,4715,4700,4765,4660,9737
2018-10-01,4710,4730,4750,4650,26222
2018-10-02,4655,4700,4705,4655,19957
2018-10-04,4450,4685,4685,4405,48252
2018-10-05,4350,4400,4470,4315,35217
2018-10-08,4195,4315,4335,4195,38274
2018-10-10,3945,4100,4155,3930,135615
2018-10-11,3700,3740,3895,3670,88627
2018-10-12,3710,3560,3750,3560,33127
2018-10-15,3690,3680,3710,3655,29123
2018-10-16,3695,3660,3745,3660,15944
2018-10-17,3765,3735,3835,3735,26812
2018-10-18,3740,3785,3785,3700,22034
2018-10-19,3710,3730,3740,3630,13053
2018-10-22,3680,3710,3720,3630,9768
2018-10-23,3615,3670,3700,3565,32993
2018-10-24,3620,3570,3650,3570,16194
2018-10-25,3565,3600,3610,3525,25240
2018-10-26,3610,3570,3890,3490,32107
2018-10-29,3300,3575,3670,3300,31144
2018-10-30,3295,3110,3295,3110,30617
2018-10-31,3365,3250,3380,3250,18321
2018-11-01,3485,3350,3600,3350,28838
2018-11-02,3660,3465,3660,3445,17010
2018-11-05,3680,3660,3715,3580,19650
2018-11-06,3685,3625,3730,3615,10375
2018-11-07,3575,3650,3770,3560,15006
2018-11-08,3635,3615,3650,3600,4915
2018-11-09,3720,3670,3720,3620,8268
2018-11-12,3720,3720,3740,3645,5772
2018-11-13,3700,3645,3720,3595,20617
2018-11-14,3690,3720,3775,3580,11822
2018-11-15,3690,3645,3690,3580,10951
2018-11-16,3690,3650,3745,3650,10403
2018-11-19,3730,3720,3770,3650,12797
2018-11-20,3675,3710,3710,3600,11225
2018-11-21,3705,3680,3705,3590,11963
2018-11-22,3635,3710,3720,3555,13936
2018-11-23,3560,3650,3665,3450,19262
2018-11-26,3560,3545,3595,3490,9178
2018-11-27,3550,3545,3600,3505,54112
2018-11-28,3565,3565,3575,3520,11596
2018-11-29,3600,3580,3615,3535,25242
2018-11-30,3575,3620,3660,3575,16044
2018-12-03,3615,3640,3640,3580,12957
2018-12-04,3730,3630,3835,3595,104961
2018-12-05,3735,3705,3735,3655,15966
2018-12-06,3560,3745,3745,3560,20688
2018-12-07,3570,3645,3645,3545,13833
2018-12-10,3525,3600,3600,3495,6027
2018-12-11,3460,3580,3580,3415,12493
2018-12-12,3585,3405,3600,3405,30342
2018-12-13,3695,3600,3715,3570,56028
2018-12-14,3740,3730,3750,3675,30244
2018-12-17,3725,3760,3790,3685,12770
2018-12-18,3750,3700,3795,3685,10476
2018-12-19,3745,3775,3775,3705,11016
2018-12-20,3740,3740,3790,3655,14957
2018-12-21,3715,3775,3800,3645,20322
2018-12-24,3645,3720,3720,3620,14761
2018-12-26,3515,3600,3705,3500,24748
2018-12-27,3605,3550,3675,3505,14637
2018-12-28,3630,3600,3750,3600,20902
2019-01-02,3660,3660,3680,3560,8228
2019-01-03,3600,3680,3700,3570,8018
2019-01-04,3680,3530,3690,3530,20874
2019-01-07,3740,3695,3755,3680,29005
2019-01-08,3735,3760,3800,3685,117254
2019-01-09,3735,3780,3780,3605,32298
2019-01-10,3830,3760,3845,3695,27587
2019-01-11,3845,3870,3875,3765,40866
2019-01-14,3900,3850,3905,3850,54382
2019-01-15,3925,3920,3970,3910,50329
2019-01-16,4065,3930,4135,3925,57500
2019-01-17,3990,4000,4055,3970,23284
2019-01-18,4135,3990,4170,3980,50157
2019-01-21,4290,4110,4360,4110,111940
2019-01-22,4255,4270,4290,4210,37697
2019-01-23,4290,4280,4430,4255,31169
2019-01-24,4345,4310,4350,4290,41834
2019-01-25,4345,4340,4400,4315,18956
2019-01-28,4290,4390,4390,4185,36657
2019-01-29,4315,4300,4355,4215,33593
2019-01-30,4350,4325,4420,4300,30146
2019-01-31,4345,4350,4400,4275,22633
2019-02-01,4245,4340,4360,4220,28365
2019-02-07,4280,4280,4295,4195,14747
2019-02-08,4240,4285,4385,4190,21491
2019-02-11,4235,4250,4250,4170,5938
2019-02-12,4235,4260,4275,4190,7102
2019-02-13,4370,4275,4400,4215,50383
2019-02-14,4345,4395,4530,4215,59248
2019-02-15,4320,4360,4360,4235,16001
2019-02-18,4265,4320,4320,4240,8509
2019-02-19,4190,4220,4295,4160,14127
2019-02-20,4230,4155,4230,4155,11211
2019-02-21,4210,4260,4260,4190,9377
2019-02-22,4200,4265,4280,4180,5901
2019-02-25,4270,4280,4280,4200,4852
2019-02-26,4220,4285,4285,4200,5935
2019-02-27,4250,4230,4310,4185,52756
2019-02-28,4235,4250,4250,4165,17725
2019-03-04,4160,4235,4275,4155,17049
2019-03-05,4195,4190,4195,4100,26293
2019-03-06,4165,4185,4185,4085,33132
2019-03-07,4030,4160,4165,4030,21477
2019-03-08,3875,4115,4165,3865,41823
2019-03-11,3855,3960,3960,3800,20843
2019-03-12,4015,3855,4015,3855,19529
2019-03-13,4015,4005,4040,3970,17486
2019-03-14,4015,4005,4100,3975,21383
2019-03-15,4020,4000,4040,3970,15639
2019-03-18,4040,4020,4070,4000,11348
2019-03-19,4170,4050,4210,4035,55974
2019-03-20,4460,4170,4460,4165,139416
2019-03-21,4510,4460,4580,4405,87844
2019-03-22,4405,4500,4530,4375,48391
2019-03-25,4265,4350,4350,4195,41525
2019-03-26,4240,4265,4290,4200,12063
2019-03-27,4245,4240,4255,4200,11768
2019-03-28,4150,4245,4245,4115,49205
2019-03-29,4235,4150,4245,4115,25368
2019-04-01,4335,4200,4365,4200,46027
2019-04-02,4380,4355,4435,4330,21464
2019-04-03,4415,4335,4425,4325,15506
2019-04-04,4470,4435,4475,4395,23740
2019-04-05,4650,4465,4700,4460,176429
2019-04-08,4635,4700,4700,4625,42433
2019-04-09,4675,4640,4675,4520,15892
2019-04-10,4685,4635,4685,4620,22901
2019-04-11,4750,4690,4750,4625,43935
2019-04-12,4825,4750,4825,4690,55144
2019-04-15,4830,4825,4860,4775,42084