date,close,open,high,low,vol
2014-04-15,9190,9050,9200,8970,26627
2014-04-16,9230,9180,9250,9060,8890
2014-04-17,9150,9250,9390,9110,6788
2014-04-18,9270,9150,9380,9140,8608
2014-04-21,9230,9340,9450,9200,6770
2014-04-22,9220,9230,9270,9100,33740
2014-04-23,9200,9220,9280,9060,29568
2014-04-24,9170,9200,9250,9030,20905
2014-04-25,9200,9120,9200,9080,12588
2014-04-28,9220,9200,9230,9060,19117
2014-04-29,9190,9200,9300,9150,6572
2014-04-30,9290,9250,9350,9080,11005
2014-05-02,9260,9490,9490,9250,8656
2014-05-07,9200,9260,9310,9100,5281
2014-05-08,9080,9250,9260,9030,10439
2014-05-09,9230,9080,9370,9080,8945
2014-05-12,9300,9230,9380,9230,7956
2014-05-13,9490,9310,9490,9280,14182
2014-05-14,9750,9400,9950,9400,24051
2014-05-15,10000,9750,10000,9720,19689
2014-05-16,10100,9920,10100,9870,15470
2014-05-19,10050,10100,10200,9550,23172
2014-05-20,9860,10000,10100,9800,10185
2014-05-21,10100,9810,10100,9810,11788
2014-05-22,10100,10050,10200,9970,13520
2014-05-23,10150,10000,10300,10000,14137
2014-05-26,10100,10150,10300,9920,11414
2014-05-27,10100,10000,10300,10000,15772
2014-05-28,10200,10150,10250,9990,10842
2014-05-29,10150,10100,10500,9930,22740
2014-05-30,10150,10200,10300,9920,18220
2014-06-02,10700,10150,10800,10050,57777
2014-06-03,10900,10750,11100,10350,38994
2014-06-05,10900,10900,11050,10700,23172
2014-06-09,10900,10800,10900,10600,14778
2014-06-10,10950,11000,11100,10700,16488
2014-06-11,10900,10850,11100,10700,14163
2014-06-12,10700,10850,10950,10600,15723
2014-06-13,10750,10700,10800,10500,13982
2014-06-16,10750,10900,10950,10700,17716
2014-06-17,10800,10950,10950,10750,9432
2014-06-18,10350,10800,10800,10350,34954
2014-06-19,10500,10450,10700,10100,44806
2014-06-20,10250,10600,10600,10000,56098
2014-06-23,10450,10250,10650,10250,25571
2014-06-24,10600,10450,10600,10350,22845
2014-06-25,10600,10800,10800,10450,24900
2014-06-26,11000,10600,11000,10500,44172
2014-06-27,10950,11300,11300,10700,24153
2014-06-30,10800,11000,11200,10800,30354
2014-07-01,10950,10750,11150,10700,29416
2014-07-02,11500,10950,11600,10900,51166
2014-07-03,11500,11550,11750,11150,50103
2014-07-04,11450,11650,11650,11200,34760
2014-07-07,11550,11450,11600,11300,25466
2014-07-08,12100,11400,12100,11250,76476
2014-07-09,12350,11900,12350,11900,48351
2014-07-10,12500,12200,12500,12100,32732
2014-07-11,12700,12500,12700,12200,24101
2014-07-14,12750,12700,12750,12500,26703
2014-07-15,12300,13000,13000,12200,52635
2014-07-16,12550,12200,12650,11750,56188
2014-07-17,12900,12450,12950,12350,35387
2014-07-18,13100,12750,13100,12350,32989
2014-07-21,13500,13100,13500,12750,61628
2014-07-22,13550,13500,13550,13300,39261
2014-07-23,12950,13550,13600,12950,69257
2014-07-24,12950,12950,13450,12600,60991
2014-07-25,13050,13050,13100,12800,38614
2014-07-28,13050,12700,13100,12500,56208
2014-07-29,13000,13000,13100,12700,23073
2014-07-30,12700,13050,13050,12550,67718
2014-07-31,12900,12700,12900,11950,45479
2014-08-01,13350,12850,13400,12650,37871
2014-08-04,13700,13350,13750,13300,58276
2014-08-05,13550,13800,13850,13400,40692
2014-08-06,13700,13550,13900,13100,48392
2014-08-07,13600,13700,13850,13400,19987
2014-08-08,13650,13450,13650,13150,25482
2014-08-11,13650,13600,14100,13300,22469
2014-08-12,13700,13700,13850,13350,18947
2014-08-13,13700,13800,14200,13550,36229
2014-08-14,13600,13950,13950,13550,6606
2014-08-18,13600,13900,13950,13550,17495
2014-08-19,13500,13550,13600,13250,26724
2014-08-20,13600,13500,13700,13100,37792
2014-08-21,13350,13600,13650,13350,12494
2014-08-22,13300,13400,13750,13300,32114
2014-08-25,13250,13300,13500,13100,15806
2014-08-26,13150,13500,13500,12900,22809
2014-08-27,13300,13300,13300,12750,45756
2014-08-28,13450,13500,13700,12950,34474
2014-08-29,13150,13400,13450,13100,23707
2014-09-01,12850,13000,13050,12200,32369
2014-09-02,13450,12850,13600,12800,58634
2014-09-03,13750,13450,13900,13350,20243
2014-09-04,13800,13750,13900,13550,17745
2014-09-05,13750,13700,13850,13650,10330
2014-09-11,13500,13650,13700,13450,15840
2014-09-12,13600,13500,13600,13200,11210
2014-09-15,13200,13600,13600,13100,16084
2014-09-16,13400,13150,13450,13050,10590
2014-09-17,13450,13500,13500,13050,37324
2014-09-18,13400,13450,13450,13150,22501
2014-09-19,13450,13400,13500,12850,31116
2014-09-22,13450,13450,13500,13150,20551
2014-09-23,13200,13300,13400,13050,21023
2014-09-24,13250,13200,13350,13000,29961
2014-09-25,13200,13250,13400,13100,36537
2014-09-26,13050,12950,13200,12750,30663
2014-09-29,13400,13050,13450,12900,15148
2014-09-30,13500,13350,13500,13200,11421
2014-10-01,13700,13600,14100,13500,46567
2014-10-02,13450,13850,13850,13350,17841
2014-10-06,13000,13600,13600,13000,26826
2014-10-07,12950,13000,13150,12850,11666
2014-10-08,12850,12800,13000,12700,18479
2014-10-10,12700,12650,12850,12150,43576
2014-10-13,12250,12700,12700,11950,17441
2014-10-14,12400,11900,12500,11900,21512
2014-10-15,12400,12400,12700,12350,16409
2014-10-16,12200,12400,12400,11750,39652
2014-10-17,12050,12050,12550,11750,27724
2014-10-20,12300,12050,12350,11900,12801
2014-10-21,12200,12150,12500,12150,5796
2014-10-22,12200,12200,12200,11900,18300
2014-10-23,12200,12050,12250,11850,17900
2014-10-24,12100,12050,12200,12000,5105
2014-10-27,11800,12000,12100,11600,35994
2014-10-28,11700,11700,11800,10900,70215
2014-10-29,11800,11800,11900,11400,16745
2014-10-30,11550,11650,12000,11350,15577
2014-10-31,11500,11600,11650,11350,13977
2014-11-03,10950,11500,11500,10600,46238
2014-11-04,10300,10950,10950,10000,68442
2014-11-05,10200,10100,10400,10000,23717
2014-11-06,10700,10150,10700,10150,20905
2014-11-07,10950,10650,10950,10400,34483
2014-11-10,11200,11000,11400,10900,17866
2014-11-11,10800,10850,11050,10800,19888
2014-11-12,10800,10900,11000,10800,8360
2014-11-13,10800,10750,10850,10500,14262
2014-11-14,10650,10700,11000,10600,8389
2014-11-17,10250,10600,10700,10200,12450
2014-11-18,10300,10300,10600,10300,14853
2014-11-19,10400,10350,10600,10300,25178
2014-11-20,10050,10400,10600,9950,28004
2014-11-21,9860,10300,10300,9700,41462
2014-11-24,9940,9860,10100,9700,34373
2014-11-25,9950,9820,9960,9740,21909
2014-11-26,9600,9960,10200,9580,26815
2014-11-27,9650,9500,9650,9290,80299
2014-11-28,9580,9650,9660,9530,14581
2014-12-01,9390,9450,9640,9250,25472
2014-12-02,9260,9240,9420,9200,19262
2014-12-03,9460,9260,9700,9190,21989
2014-12-04,9460,9390,9680,9390,10535
2014-12-05,9650,9420,9790,9420,12359
2014-12-08,9680,9740,9740,9520,9467
2014-12-09,9680,9600,9720,9470,12636
2014-12-10,9340,9680,9710,9300,8305
2014-12-11,9190,9200,9390,9110,7121
2014-12-12,9240,9180,9250,9060,11536
2014-12-15,9000,9150,9150,8900,20350
2014-12-16,8650,8900,9100,8570,31892
2014-12-17,8500,8440,8730,8440,15087
2014-12-18,8700,8500,8840,8500,18910
2014-12-19,8710,8650,8790,8630,9310
2014-12-22,8440,8710,8720,8400,8930
2014-12-23,8510,8510,8580,8440,18877
2014-12-24,8750,8500,8790,8500,12938
2014-12-26,8910,8840,8930,8530,71324
2014-12-29,8900,8800,8930,8630,63529
2014-12-30,8860,9190,9190,8560,16494
2015-01-02,9020,8830,9020,8630,14414
2015-01-05,9120,9020,9600,8830,22425
2015-01-06,9000,9170,9290,8970,23010
2015-01-07,9010,8930,9280,8930,14458
2015-01-08,8890,8960,9070,8850,8962
2015-01-09,8930,8890,9050,8800,15691
2015-01-12,8930,9070,9070,8780,14879
2015-01-13,9440,8910,9440,8810,30894
2015-01-14,9480,9440,9480,9250,7291
2015-01-15,9550,9560,9560,9310,11490
2015-01-16,9550,9460,9590,9330,9786
2015-01-19,9500,9550,9580,9370,22440
2015-01-20,9410,9500,9580,9330,5288
2015-01-21,9430,9370,9550,9270,8680
2015-01-22,9410,9380,9560,9380,17720
2015-01-23,9420,9500,9500,9350,3599
2015-01-26,9420,9310,9420,9300,10422
2015-01-27,9360,9490,9490,9240,9072
2015-01-28,9390,9360,9480,9270,5304
2015-01-29,9420,9400,9420,9210,28570
2015-01-30,9420,9420,9480,9350,6292
2015-02-02,9350,9460,9470,9240,17869
2015-02-03,9250,9290,9340,9130,12984
2015-02-04,9230,9200,9370,9050,20500
2015-02-05,9230,9340,9340,9160,10097
2015-02-06,9220,9320,9320,9090,10405
2015-02-09,8920,9230,9230,8860,19014
2015-02-10,9090,8930,9190,8810,12935
2015-02-11,9000,9170,9170,9000,13886
2015-02-12,8890,9000,9270,8830,10152
2015-02-13,8880,8890,8950,8710,16811
2015-02-16,8790,8840,8950,8750,9860
2015-02-17,8830,8760,8860,8760,20819
2015-02-23,8050,8450,8450,7990,105801
2015-02-24,8040,8020,8140,7950,49229
2015-02-25,8040,8150,8150,8000,18322
2015-02-26,8040,8010,8130,8000,10684
2015-02-27,8030,8120,8120,8000,15475
2015-03-02,7980,8080,8080,7930,19958
2015-03-03,7930,8000,8030,7850,34465
2015-03-04,8090,7980,8100,7920,56871
2015-03-05,8080,8220,8220,8030,51706
2015-03-06,8100,8080,8170,8030,18695
2015-03-09,8150,8100,8290,8070,51013
2015-03-10,8400,8240,8430,8090,39698
2015-03-11,8390,8400,8770,8260,29558
2015-03-12,8490,8390,8530,8310,29719
2015-03-13,8270,8520,8610,8220,38590
2015-03-16,8090,8320,8340,8080,37024
2015-03-17,8270,8190,8270,8080,20018
2015-03-18,8260,8270,8450,8210,41381
2015-03-19,8120,8260,8260,8060,28439
2015-03-20,8000,8120,8150,7920,52345
2015-03-23,7990,8010,8120,7950,15772
2015-03-24,7970,7990,8060,7890,26500
2015-03-25,7950,8010,8010,7890,29362
2015-03-26,7870,7910,7990,7800,61174
2015-03-27,7860,7970,7970,7840,23205
2015-03-30,7840,7860,7980,7820,18373
2015-03-31,7840,7840,7910,7800,22033
2015-04-01,7840,7840,7870,7810,16885
2015-04-02,8030,7860,8160,7860,25809
2015-04-03,8040,8150,8250,8040,29546
2015-04-06,8080,8050,8170,7980,13741
2015-04-07,8100,8100,8180,8080,15511
2015-04-08,8160,8100,8210,8100,24257
2015-04-09,8240,8170,8270,8160,13042
2015-04-10,8350,8210,8350,8180,34333
2015-04-13,8320,8350,8490,8190,41151
2015-04-14,8660,8320,8830,8200,52666
2015-04-15,9030,8660,9170,8600,42406
2015-04-16,9050,9030,9060,8680,58806
2015-04-17,9230,9140,9240,8840,50597
2015-04-20,9300,9130,9300,9000,26766
2015-04-21,8870,9300,9370,8870,60140
2015-04-22,8510,8870,8930,8410,65105
2015-04-23,8550,8690,8690,8370,35616
2015-04-24,8520,8540,8700,8470,35691
2015-04-27,8730,8520,8730,8470,24845
2015-04-28,8590,8750,8750,8570,14564
2015-04-29,8590,8550,8590,8360,20824
2015-04-30,8400,8730,8730,8400,5947
2015-05-04,8360,8400,8490,8240,13208
2015-05-06,8310,8360,8390,8240,18989
2015-05-07,8470,8370,8530,8300,18821
2015-05-08,8870,8480,8870,8450,12187
2015-05-11,9090,8910,9290,8760,46586
2015-05-12,9060,9130,9130,8870,15009
2015-05-13,9170,9110,9180,8920,14057
2015-05-14,9070,9170,9240,9040,8948
2015-05-15,9000,9070,9070,8500,19241
2015-05-18,9050,8850,9130,8510,77481
2015-05-19,9100,9200,9200,8880,22777
2015-05-20,9190,9210,9210,8930,18331
2015-05-21,8850,9170,9170,8750,35468
2015-05-22,8850,8800,9030,8650,16901
2015-05-26,8920,8990,9020,8780,8241
2015-05-27,8910,8860,9000,8780,11854
2015-05-28,8860,9100,9100,8700,23960
2015-05-29,8830,8720,9010,8510,53440
2015-06-01,8800,8830,8830,8670,5481
2015-06-02,8700,8810,8810,8410,36654
2015-06-03,8350,8510,8570,8260,31884
2015-06-04,8240,8350,8350,7950,33261
2015-06-05,8060,8290,8290,7950,11987
2015-06-08,8000,8060,8060,7950,2914
2015-06-09,8070,7950,8070,7790,39373
2015-06-10,8000,8070,8110,7970,13634
2015-06-11,8020,8010,8170,7920,17591
2015-06-12,8050,8090,8120,7990,6457
2015-06-15,7870,8040,8040,7850,10062
2015-06-16,7300,7740,7850,7200,67243
2015-06-17,7270,7260,7350,7180,29897
2015-06-18,7280,7410,7410,7170,23894
2015-06-19,7220,7280,7330,7070,24452
2015-06-22,7440,7270,7520,7100,13696
2015-06-23,7360,7490,7510,7320,15653
2015-06-24,7400,7430,7490,7300,21070
2015-06-25,7260,7300,7440,7150,38404
2015-06-26,7360,7260,7400,7200,26688
2015-06-29,7390,7190,7480,7190,11828
2015-06-30,7460,7540,7540,7250,25003
2015-07-01,7270,7480,7500,7250,49225
2015-07-02,7050,7310,7340,7000,90563
2015-07-03,7070,7060,7140,6870,69255
2015-07-06,6940,7070,7070,6910,9764
2015-07-07,6850,6940,6940,6800,10415
2015-07-08,6670,6860,6860,6420,57040
2015-07-09,6420,6650,6650,6280,55702
2015-07-10,6490,6490,6500,6400,8155
2015-07-13,6560,6490,6560,6430,17987
2015-07-14,6740,6560,6740,6400,20894
2015-07-15,6700,6680,6770,6620,10950
2015-07-16,6690,6590,6730,6550,7842
2015-07-17,6570,6820,6820,6430,22043
2015-07-20,6370,6470,6500,6340,26495
2015-07-21,6380,6330,6550,6330,31548
2015-07-22,6370,6330,6380,6300,31198
2015-07-23,6430,6370,6500,6340,24931
2015-07-24,6290,6430,6440,6260,38640
2015-07-27,6490,6290,6500,6270,16130
2015-07-28,6520,6580,6580,6400,17978
2015-07-29,6700,6520,6740,6520,24897
2015-07-30,6710,6550,6750,6550,26828
2015-07-31,6690,6710,6730,6570,10045
2015-08-03,6610,6630,6650,6560,12814
2015-08-04,6730,6630,6760,6590,15640
2015-08-05,6850,6730,6880,6650,18246
2015-08-06,6780,6830,6850,6710,18631
2015-08-07,6650,6790,6880,6650,16286
2015-08-10,6540,6630,6630,6460,18516
2015-08-11,6490,6540,6600,6370,19793
2015-08-12,6510,6380,6700,6380,11335
2015-08-13,6610,6450,6640,6420,5174
2015-08-17,6550,6610,6640,6540,7175
2015-08-18,6510,6640,6800,6510,41434
2015-08-19,6490,6490,6580,6400,14261
2015-08-20,6510,6360,6700,6360,18286
2015-08-21,6080,6200,6400,6000,13243
2015-08-24,5930,6040,6130,5800,15460
2015-08-25,6070,5930,6100,5850,17735
2015-08-26,6170,6060,6170,6000,19662
2015-08-27,6150,6300,6400,6150,27170
2015-08-28,6170,6190,6300,6150,24755
2015-08-31,6400,6170,6400,6130,15501
2015-09-01,6390,6350,6510,6310,8833
2015-09-02,6600,6390,6650,6250,21569
2015-09-03,6720,6650,6740,6550,7600
2015-09-04,6480,6640,6740,6330,20336
2015-09-07,6440,6410,6500,6290,10674
2015-09-08,6490,6470,6560,6320,12933
2015-09-09,6540,6530,6580,6390,10645
2015-09-10,6440,6460,6480,6350,26880
2015-09-11,6600,6530,6660,6400,10949
2015-09-14,6490,6570,6620,6430,9388
2015-09-15,6500,6570,6570,6410,7066
2015-09-16,6540,6600,6600,6420,16037
2015-09-17,6590,6540,6660,6440,16892
2015-09-18,6650,6540,6660,6490,16491
2015-09-21,6670,6650,6680,6490,10119
2015-09-22,6790,6620,6840,6620,22503
2015-09-23,6820,6790,6850,6680,20146
2015-09-24,6960,6840,7020,6770,27784
2015-09-25,6940,6980,6980,6840,12513
2015-09-30,6910,6940,6960,6820,6425
2015-10-01,7190,6910,7300,6750,17946
2015-10-02,7190,7250,7320,6900,12863
2015-10-05,7100,7180,7200,7090,16978
2015-10-06,6830,7120,7120,6830,24621
2015-10-07,6820,6800,6890,6790,5746
2015-10-08,6880,6890,6920,6790,5282
2015-10-12,6910,6850,6980,6850,6358
2015-10-13,6960,6930,7010,6850,5081
2015-10-14,6970,6950,6980,6850,3117
2015-10-15,6980,6900,6990,6860,3469
2015-10-16,6970,6970,6970,6890,3779
2015-10-19,7000,6850,7050,6850,2863
2015-10-20,6950,6990,7030,6910,3915
2015-10-21,6950,6950,7000,6890,4554
2015-10-22,6920,6990,6990,6860,8139
2015-10-23,6870,6920,6930,6860,5851
2015-10-26,6900,6870,6970,6730,7571
2015-10-27,6920,6890,6940,6820,1419
2015-10-28,6770,6910,6930,6730,4762
2015-10-29,6710,6820,6820,6670,9094
2015-10-30,6650,6740,6800,6650,10247
2015-11-02,6700,6650,6820,6610,9499
2015-11-03,6810,6700,6860,6680,9363
2015-11-04,6900,6890,7040,6750,10210
2015-11-05,6790,6900,7000,6790,28928
2015-11-06,6750,6750,6910,6750,10394
2015-11-09,6690,6620,6700,6540,12630
2015-11-10,6520,6690,6740,6460,14617
2015-11-11,6560,6470,6670,6470,3778
2015-11-12,6560,6550,6660,6540,8073
2015-11-13,6440,6480,6650,6420,9096
2015-11-16,6500,6400,6510,6400,4405
2015-11-17,6100,6330,6350,5990,69688
2015-11-18,6080,6050,6230,6000,10665
2015-11-19,6050,6170,6170,5960,17682
2015-11-20,6040,6100,6250,6000,14567
2015-11-23,6000,6040,6090,6000,13338
2015-11-24,6040,6010,6160,5980,18274
2015-11-25,6050,6080,6120,6000,9852
2015-11-26,6160,6060,6170,6050,7956
2015-11-27,6100,6160,6170,6020,8174
2015-11-30,6120,6060,6140,6010,7114
2015-12-01,6290,6040,6330,6040,31027
2015-12-02,6300,6290,6350,6210,7206
2015-12-03,6270,6210,6310,6120,8233
2015-12-04,6140,6200,6330,6140,11054
2015-12-07,6210,6280,6280,6130,2444
2015-12-08,6230,6150,6230,6050,11397
2015-12-09,6160,6110,6230,6060,11765
2015-12-10,6120,6050,6170,6050,9399
2015-12-11,6100,6100,6210,6080,4754
2015-12-14,6110,6100,6130,6040,3119
2015-12-15,6140,6010,6180,6010,5334
2015-12-16,6160,6040,6200,6040,6191
2015-12-17,6240,6200,6240,6120,7188
2015-12-18,6280,6240,6280,6180,3366
2015-12-21,6350,6260,6350,6260,5135
2015-12-22,6310,6370,6370,6200,5766
2015-12-23,6310,6370,6370,6230,3435
2015-12-24,6370,6220,6420,6150,6804
2015-12-28,6460,6270,6470,6270,8284
2015-12-29,6560,6480,6570,6400,11461
2015-12-30,6720,6430,6790,6430,10021
2016-01-04,6680,6730,6740,6610,11998
2016-01-05,6840,6610,6880,6610,14583
2016-01-06,6730,6800,6850,6640,6372
2016-01-07,6610,6540,6780,6420,10649
2016-01-08,6560,6350,6560,6330,8118
2016-01-11,6540,6560,6560,6420,5413
2016-01-12,6520,6570,6650,6470,7672
2016-01-13,6550,6600,6600,6530,19000
2016-01-14,6560,6550,6570,6470,11398
2016-01-15,6510,6580,6600,6500,3965
2016-01-18,6550,6480,6560,6420,4260
2016-01-19,6520,6540,6550,6440,3236
2016-01-20,6380,6700,6700,6280,6618
2016-01-21,6390,6120,6580,6120,3169
2016-01-22,6390,6620,6620,6250,8406
2016-01-25,6240,6270,6320,6100,17246
2016-01-26,6120,6260,6270,6020,9068
2016-01-27,6090,6110,6140,6050,11598
2016-01-28,6160,5990,6190,5950,9138
2016-01-29,6110,6120,6180,6060,6613
2016-02-01,6080,6110,6110,5990,8961
2016-02-02,5960,5900,6080,5840,12140
2016-02-03,5890,5860,5970,5810,13055
2016-02-04,5890,5900,6070,5860,4690
2016-02-05,5910,5900,5960,5900,3493
2016-02-11,5880,5910,5910,5760,8665
2016-02-12,5610,5710,5830,5570,5834
2016-02-15,5500,5400,5550,5400,16200
2016-02-16,5560,5510,5580,5490,11640
2016-02-17,5580,5620,5640,5470,12094
2016-02-18,5560,5550,5690,5500,16718
2016-02-19,5620,5530,5700,5470,22226
2016-02-22,5650,5620,5700,5580,12324
2016-02-23,5570,5700,5760,5570,10066
2016-02-24,5620,5570,5640,5500,20119
2016-02-25,5760,5620,5760,5550,9808
2016-02-26,5790,5700,5790,5620,9597
2016-02-29,5760,5760,5800,5700,8390
2016-03-02,5770,5760,5770,5680,7832
2016-03-03,5780,5740,5790,5700,6316
2016-03-04,5830,5820,5830,5700,10046
2016-03-07,5820,5830,5830,5750,6683
2016-03-08,5760,5770,5830,5750,9917
2016-03-09,5770,5800,5800,5730,19788
2016-03-10,5790,5720,5790,5720,10200
2016-03-11,5770,5790,5790,5710,8209
2016-03-14,5690,5710,5810,5690,10053
2016-03-15,5710,5650,5760,5650,16517
2016-03-16,5710,5710,5710,5640,13692
2016-03-17,5830,5680,5830,5680,14560
2016-03-18,5850,5850,5890,5800,13600
2016-03-21,5890,5860,5900,5830,8106
2016-03-22,6110,5900,6350,5900,22718
2016-03-23,6210,6250,6250,6070,23996
2016-03-24,6270,6210,6270,6020,21654
2016-03-25,6370,6270,6370,6140,13913
2016-03-28,6470,6350,6490,6270,14645
2016-03-29,6360,6500,6500,6310,7473
2016-03-30,6460,6350,6460,6340,8477
2016-03-31,6480,6420,6480,6270,9171
2016-04-01,6400,6450,6480,6350,8312
2016-04-04,6370,6400,6400,6370,3744
2016-04-05,6460,6400,6460,6350,8924
2016-04-06,6440,6460,6470,6340,2354
2016-04-07,6370,6490,6490,6360,3191
2016-04-08,6330,6420,6420,6270,3687
2016-04-11,6160,6490,6490,6100,7409
2016-04-12,6400,6130,6460,6130,8976
2016-04-14,6440,6400,6470,6340,31758
2016-04-15,6540,6440,6570,6440,16359
2016-04-18,6670,6590,6680,6540,21729
2016-04-19,6690,6670,6730,6610,8767
2016-04-20,6800,6690,6830,6690,24006
2016-04-21,6900,6820,6900,6720,17551
2016-04-22,6890,6900,6930,6870,11017
2016-04-25,6950,6850,6980,6760,10688
2016-04-26,6950,6950,7040,6860,28483
2016-04-27,6820,6950,7010,6800,11581
2016-04-28,6830,6820,6910,6740,9345
2016-04-29,6880,6840,6890,6800,7413
2016-05-02,6860,6880,6880,6760,6452
2016-05-03,6900,6850,6900,6760,5562
2016-05-04,6700,6750,6820,6680,13543
2016-05-09,6700,6680,6700,6670,4871
2016-05-10,6710,6630,6730,6500,8825
2016-05-11,6550,6610,6630,6530,9808
2016-05-12,6500,6490,6540,6490,9314
2016-05-13,6400,6440,6550,6360,8535
2016-05-16,6730,6420,6730,6330,24158
2016-05-17,7350,7400,7540,7000,125054
2016-05-18,7500,7400,7600,7240,48363
2016-05-19,7400,7500,7600,7380,29420
2016-05-20,7430,7400,7470,7260,21711
2016-05-23,7430,7400,7570,7400,24712
2016-05-24,7460,7600,7600,7400,19512
2016-05-25,7520,7460,7600,7400,25745
2016-05-26,7570,7530,7650,7530,9063
2016-05-27,7570,7570,7640,7440,9647
2016-05-30,7670,7570,7700,7530,21685
2016-05-31,7610,7680,7680,7540,1892
2016-06-01,7530,7590,7600,7420,5859
2016-06-02,7380,7680,7680,7310,8649
2016-06-03,7390,7310,7580,7310,18321
2016-06-07,7400,7680,7680,7280,18123
2016-06-08,7240,7390,7390,7160,18662
2016-06-09,7290,7300,7310,7200,14861
2016-06-10,7450,7340,7490,7300,6270
2016-06-13,7440,7640,7640,7400,8363
2016-06-14,7220,7450,7640,7200,8918
2016-06-15,7310,7130,7310,7100,11023
2016-06-16,7340,7500,7500,7130,4068
2016-06-17,7330,7340,7480,7230,1576
2016-06-20,7180,7140,7280,7040,5735
2016-06-21,7250,7330,7330,7160,4458
2016-06-22,7220,7250,7250,7200,2175
2016-06-23,7120,7180,7220,7090,2397
2016-06-24,7010,7340,7340,6620,16902
2016-06-27,7030,6630,7400,6630,4044
2016-06-28,6930,7370,7370,6910,3006
2016-06-29,6950,7050,7050,6900,3229
2016-06-30,7200,7400,7400,6930,8279
2016-07-01,7150,7120,7250,7060,12777
2016-07-04,7240,7290,7440,7160,7192
2016-07-05,7190,7340,7340,7130,1810
2016-07-06,7110,7160,7310,7090,4519
2016-07-07,7310,7100,7370,7100,5108
2016-07-08,7300,7330,7400,7220,4108
2016-07-11,7230,7300,7330,7220,9873
2016-07-12,7200,7260,7290,7170,4242
2016-07-13,7160,7290,7300,7040,7998
2016-07-14,7390,7110,7400,7080,8386
2016-07-15,7350,7530,7530,7160,10308
2016-07-18,7170,7440,7440,7160,5293
2016-07-19,7250,7200,7380,7040,12619
2016-07-20,7180,7300,7300,7100,7920
2016-07-21,7140,7190,7190,7000,9838
2016-07-22,7150,7140,7300,7090,3895
2016-07-25,7060,7280,7500,7050,25706
2016-07-26,7170,7100,7220,7100,7905
2016-07-27,7290,7170,7410,7170,53678
2016-07-28,7380,7430,7430,7290,12843
2016-07-29,7280,7440,7440,7280,7395
2016-08-01,7230,7370,7370,7220,8814
2016-08-02,7220,7350,7350,7190,8243
2016-08-03,7260,7290,7340,7210,2300
2016-08-04,7250,7070,7300,7070,8691
2016-08-05,7180,7250,7250,7120,6886
2016-08-08,7330,7150,7350,7150,9198
2016-08-09,7320,7260,7400,7190,16170
2016-08-10,7380,7430,7430,7300,18443
2016-08-11,7420,7400,7420,7350,13202
2016-08-12,7800,7420,8160,7390,121943
2016-08-16,7500,7970,8200,7380,111467
2016-08-17,8550,8400,9200,8010,1124327
2016-08-18,9050,8590,9050,8260,304739
2016-08-19,9000,9050,9220,8760,107224
2016-08-22,9200,9150,9540,9000,109038
2016-08-23,9050,9040,9450,9000,74795
2016-08-24,9040,9050,9240,9040,69085
2016-08-25,8770,9240,9240,8750,64985
2016-08-26,8900,8940,8950,8750,40701
2016-08-29,8860,8890,9010,8710,26873
2016-08-30,8840,8800,9000,8800,18190
2016-08-31,8800,8980,8980,8660,16862
2016-09-01,8840,8920,8920,8710,16252
2016-09-02,9050,8710,9190,8710,43094
2016-09-05,9030,9100,9100,8900,31131
2016-09-06,9000,9030,9050,8900,22743
2016-09-07,8990,9050,9050,8900,19079
2016-09-08,8800,9000,9180,8800,28735
2016-09-09,8670,8800,8870,8200,50135
2016-09-12,8460,8670,8700,8300,38185
2016-09-13,8650,8550,8790,8550,14964
2016-09-19,8640,8600,8850,8500,19526
2016-09-20,8900,8590,9040,8590,57671
2016-09-21,8940,8900,9020,8800,22358
2016-09-22,9400,8960,9800,8960,105997
2016-09-23,9500,9390,9700,9390,35699
2016-09-26,9370,9420,9600,9250,20234
2016-09-27,9390,9580,9580,9370,16918
2016-09-28,9360,9390,9480,9190,14901
2016-09-29,9100,9360,9360,9010,14414
2016-09-30,9080,9100,9180,8970,14106
2016-10-04,9100,9110,9200,9000,14793
2016-10-05,8900,9090,9180,8850,22599
2016-10-06,8850,9000,9000,8780,20021
2016-10-07,8730,8980,8990,8600,27564
2016-10-10,8670,8730,8760,8440,23564
2016-10-11,8550,8770,8900,8550,22065
2016-10-12,8530,8550,8970,8450,14442
2016-10-13,8480,8530,8590,8380,23331
2016-10-14,8470,8490,8490,8270,19093
2016-10-17,8400,8270,8590,8270,10986
2016-10-18,8210,8380,8380,8080,36131
2016-10-19,8350,8220,8600,8200,30198
2016-10-20,8260,8460,8460,8210,7413
2016-10-21,8300,8270,8350,8190,5780
2016-10-24,8240,8320,8350,8180,12310
2016-10-25,8200,8240,8300,8100,12143
2016-10-26,8220,8200,8290,8160,8383
2016-10-27,8320,8280,8430,8170,14011
2016-10-28,8360,8200,8370,8200,10467
2016-10-31,8260,8360,8360,8150,17803
2016-11-01,8200,8260,8270,8060,7098
2016-11-02,7900,8260,8260,7790,27975
2016-11-03,7930,8030,8030,7800,5705
2016-11-04,8000,7930,8000,7750,12758
2016-11-07,7850,8250,8250,7750,20733
2016-11-08,7800,8240,8240,7730,7801
2016-11-09,7650,7990,7990,7250,19007
2016-11-10,7530,7880,7880,7430,20049
2016-11-11,7550,7530,7600,7360,19720
2016-11-14,7700,7590,7800,7540,76023
2016-11-15,8040,8000,8100,7810,97117
2016-11-16,8220,8180,8450,8130,64692
2016-11-17,8320,8230,8370,8140,45340
2016-11-18,8500,8330,8500,8210,40554
2016-11-21,8630,8500,8680,8350,24578
2016-11-22,8580,8640,8700,8450,20962
2016-11-23,8380,8580,8820,8380,19444
2016-11-24,8500,8790,8790,8320,26173
2016-11-25,8540,8500,8560,8430,5882
2016-11-28,8110,8540,8680,8110,18707
2016-11-29,8500,8110,8500,8110,17510
2016-11-30,8600,8500,8640,8380,10469
2016-12-01,8480,8490,8650,8360,16685
2016-12-02,8450,8350,8470,8350,7678
2016-12-05,8450,8590,8590,8440,11499
2016-12-06,8600,8500,8970,8500,16192
2016-12-07,8740,8610,8870,8610,10147
2016-12-08,8810,8810,8960,8800,14398
2016-12-09,9070,8990,9100,8890,15836
2016-12-12,8970,9150,9500,8940,22876
2016-12-13,8940,9000,9150,8780,23280
2016-12-14,9130,8940,9130,8930,15451
2016-12-15,9210,9320,9330,9090,16758
2016-12-16,9210,9210,9300,9100,10307
2016-12-19,9300,9210,9300,9140,16647
2016-12-20,9330,9410,9420,9160,9258
2016-12-21,9310,9490,9490,9100,13276
2016-12-22,9180,9380,9380,9100,12388
2016-12-23,9210,9170,9270,9050,6816
2016-12-26,9150,9220,9390,9140,27037
2016-12-27,9030,9280,9300,9030,51367
2016-12-28,9070,9200,9200,8920,26378
2016-12-29,9200,9200,9340,9060,10443
2017-01-02,9580,9220,9650,9220,18788
2017-01-03,9690,9580,9800,9530,32046
2017-01-04,9690,9800,9820,9540,22335
2017-01-05,9620,9750,9750,9440,15549
2017-01-06,9470,9610,9610,9390,10117
2017-01-09,9540,9550,9570,9360,14341
2017-01-10,9400,9540,9540,9270,8504
2017-01-11,9230,9380,9390,9100,23140
2017-01-12,9040,9230,9230,8970,18504
2017-01-13,9090,9040,9260,9000,3224
2017-01-16,9090,9260,9260,9020,14030
2017-01-17,9370,9150,9390,9040,26935
2017-01-18,9640,9390,9650,9180,60800
2017-01-19,9960,9680,10000,9650,47154
2017-01-20,9840,9960,10050,9720,54092
2017-01-23,9760,9870,9930,9640,26481
2017-01-24,9670,9760,9760,9550,26420
2017-01-25,9400,9670,9800,9250,30269
2017-01-26,9450,9400,9550,9300,29013
2017-01-31,9430,9450,9450,9260,13286
2017-02-01,9420,9430,9780,9190,21427
2017-02-02,9030,9410,9410,8960,29486
2017-02-03,8920,8950,9080,8830,27114
2017-02-06,8830,9000,9060,8700,12367
2017-02-07,8950,8840,8950,8760,8406
2017-02-08,8940,8980,9000,8740,15562
2017-02-09,8980,8860,9010,8860,28354
2017-02-10,8910,8920,9110,8850,16357
2017-02-13,8720,8910,8910,8660,21338
2017-02-14,8700,8720,8850,8690,61317
2017-02-15,8700,8890,8890,8690,170479
2017-02-16,8910,8700,8990,8700,118629
2017-02-17,8870,8910,9050,8790,21030
2017-02-20,8980,8870,9030,8840,25743
2017-02-21,9370,8980,9410,8960,35567
2017-02-22,9450,9370,9450,9280,18251
2017-02-23,9190,9450,9620,9190,34016
2017-02-24,8530,9470,9610,8450,546094
2017-02-27,8320,8530,8530,8250,84073
2017-02-28,8220,8320,8390,8150,74502
2017-03-02,8230,8260,8380,8200,35561
2017-03-03,8100,8250,8290,8040,49826
2017-03-06,8160,8090,8200,8030,23476
2017-03-07,8070,8070,8150,8040,51608
2017-03-08,8030,8030,8100,8010,41249
2017-03-09,8110,8060,8180,8040,33046
2017-03-10,8060,8170,8170,7920,65165
2017-03-13,8070,8100,8110,8040,78941
2017-03-14,7920,8100,8110,7910,75422
2017-03-15,7880,7930,8090,7880,76303
2017-03-16,7870,7920,8020,7850,88931
2017-03-17,7130,7180,7310,6940,130475
2017-03-20,7070,7130,7140,6980,46383
2017-03-21,7170,7100,7300,7030,76858
2017-03-22,7160,7120,7190,7060,50565
2017-03-23,7110,7190,7190,7010,58332
2017-03-24,7270,7110,7280,7090,23244
2017-03-27,7280,7270,7340,7180,45672
2017-03-28,7490,7320,7620,7270,58365
2017-03-29,7370,7490,7500,7330,35629
2017-03-30,7270,7360,7370,7200,26484
2017-03-31,7480,7300,7520,7280,39377
2017-04-03,7390,7550,7640,7390,35035
2017-04-04,7350,7350,7600,7300,37399
2017-04-05,7390,7350,7490,7270,23318
2017-04-06,7250,7390,7420,7230,27156
2017-04-07,7110,7230,7250,7070,37200
2017-04-10,7000,7150,7150,6960,28171
2017-04-11,7140,7090,7140,6920,22463
2017-04-12,7000,7030,7050,6830,66171
2017-04-13,7020,7000,7050,6940,16472
2017-04-14,6790,7030,7050,6770,67877
2017-04-17,6900,6950,6970,6870,31307
2017-04-18,6910,6900,7010,6850,18232
2017-04-19,6830,6910,6950,6750,31157
2017-04-20,6800,6850,6890,6700,40990
2017-04-21,6880,6880,6890,6780,17045
2017-04-24,6860,6900,6940,6840,11977
2017-04-25,6940,6860,7010,6860,18829
2017-04-26,6980,6950,7010,6940,9399
2017-04-27,7010,6980,7070,6940,16934
2017-04-28,6930,7090,7090,6900,11011
2017-05-02,6890,6930,7050,6880,12970
2017-05-04,7070,6910,7100,6910,13242
2017-05-08,7030,7070,7090,6920,12246
2017-05-10,7070,7110,7140,6800,44725
2017-05-11,7080,7070,7110,7020,12228
2017-05-12,7050,7100,7120,6950,11744
2017-05-15,7090,7070,7100,7020,17128
2017-05-16,7070,7090,7090,6910,36784
2017-05-17,6960,7070,7070,6890,22125
2017-05-18,6920,6960,7060,6920,23244
2017-05-19,7050,6920,7050,6910,11973
2017-05-22,7060,7050,7080,6950,17016
2017-05-23,7300,7200,7410,7100,40904
2017-05-24,7300,7300,7540,7260,40679
2017-05-25,7350,7400,7450,7310,25019
2017-05-26,7340,7360,7420,7200,23990
2017-05-29,7280,7430,7430,7280,20610
2017-05-30,7390,7300,7400,7300,15377
2017-05-31,7380,7430,7430,7300,23837
2017-06-01,7320,7420,7420,7300,25247
2017-06-02,7400,7280,7410,7280,22672
2017-06-05,7470,7540,7540,7400,45003
2017-06-07,7540,7470,7540,7460,28534
2017-06-08,7600,7540,7640,7540,33385
2017-06-09,7600,7670,7670,7490,23076
2017-06-12,7530,7660,7660,7440,20313
2017-06-13,7520,7530,7530,7370,13435
2017-06-14,7570,7570,7580,7510,15882
2017-06-15,7560,7590,7590,7470,6128
2017-06-16,7500,7590,7590,7420,27367
2017-06-19,7380,7560,7560,7300,26174
2017-06-20,7270,7450,7450,7210,22699
2017-06-21,7280,7270,7280,7160,26746
2017-06-22,7210,7250,7310,7140,45075
2017-06-23,7180,7200,7260,7120,18368
2017-06-26,7180,7150,7230,7070,26737
2017-06-27,7040,7100,7160,7030,42706
2017-06-28,7040,7050,7120,7020,17973
2017-06-29,7050,7040,7090,7030,8345
2017-06-30,7150,7170,7170,7050,9168
2017-07-03,7190,7150,7230,7100,16647
2017-07-04,7160,7240,7240,7050,8669
2017-07-05,7150,7160,7160,7090,6686
2017-07-06,7140,7200,7200,7020,31957
2017-07-07,7110,7180,7180,6990,51496
2017-07-10,7080,7110,7120,7000,8969
2017-07-11,7060,7050,7150,7000,7489
2017-07-12,7040,7100,7100,6930,13885
2017-07-13,7020,7080,7080,6960,17136
2017-07-14,7030,7020,7090,6960,4408
2017-07-17,7020,7030,7040,6980,16559
2017-07-18,7100,7020,7210,7000,7665
2017-07-19,7110,7090,7190,7060,16516
2017-07-20,7130,7110,7160,7090,7504
2017-07-21,7250,7190,7260,7150,13649
2017-07-24,7250,7370,7370,7220,22719
2017-07-25,7340,7290,7360,7260,83786
2017-07-26,7450,7370,7500,7340,30447
2017-07-27,7400,7480,7480,7380,17001
2017-07-28,7380,7400,7460,7310,38289
2017-07-31,7360,7380,7440,7340,13521
2017-08-01,7360,7360,7360,7090,10264
2017-08-02,7420,7360,7430,7340,11273
2017-08-03,7340,7510,7510,7340,33369
2017-08-04,7330,7340,7490,7270,6590
2017-08-07,7400,7330,7400,7330,6418
2017-08-08,7250,7340,7410,7230,40550
2017-08-09,7270,7250,7360,7110,13917
2017-08-10,7120,7200,7320,7100,6922
2017-08-11,7180,7110,7280,7110,4846
2017-08-14,7200,7040,7230,7040,16505
2017-08-16,7420,7030,7420,7030,97036
2017-08-17,7430,7420,7470,7400,23411
2017-08-18,7480,7350,7500,7350,8398
2017-08-21,7470,7560,7560,7380,16644
2017-08-22,7440,7460,7500,7400,17977
2017-08-23,7450,7420,7490,7420,15342
2017-08-24,7270,7350,7450,7230,11514
2017-08-25,7200,7270,7340,7200,13239
2017-08-28,7280,7200,7600,7200,30392
2017-08-29,7360,7290,7370,7280,19195
2017-08-30,7400,7350,7400,7330,14970
2017-08-31,7400,7330,7450,7330,60392
2017-09-01,7500,7400,7550,7400,17493
2017-09-04,7480,7430,7520,7290,25230
2017-09-05,7450,7530,7550,7400,8239
2017-09-06,7380,7380,7520,7380,28989
2017-09-07,7360,7380,7400,7360,19201
2017-09-08,7310,7360,7500,7310,17582
2017-09-11,7340,7310,7380,7280,16591
2017-09-12,7340,7440,7440,7290,15418
2017-09-13,7300,7340,7380,7300,21676
2017-09-14,7350,7340,7380,7340,10390
2017-09-15,7410,7350,7460,7350,9111
2017-09-18,7410,7410,7500,7380,8044
2017-09-19,7430,7500,7500,7400,29821
2017-09-20,7490,7430,7550,7430,38984
2017-09-21,7510,7490,7550,7480,21141
2017-09-22,7660,7520,8120,7500,115348
2017-09-25,7640,7770,7890,7580,84483
2017-09-26,7530,7550,7720,7510,41473
2017-09-27,7580,7530,7670,7510,40092
2017-09-28,7740,7580,7750,7570,31874
2017-09-29,7740,7770,7860,7670,30872
2017-10-10,7450,7840,7840,7430,47407
2017-10-11,7540,7450,7540,7430,16099
2017-10-12,7520,7540,7650,7480,11024
2017-10-13,7450,7520,7580,7350,24771
2017-10-16,7590,7450,7590,7400,13616
2017-10-17,7620,7620,7640,7570,17706
2017-10-18,7530,7570,7640,7500,7102
2017-10-19,7350,7600,7600,7350,18469
2017-10-20,7300,7450,7450,7270,12119
2017-10-23,7030,7230,7340,7020,28323
2017-10-24,7080,6980,7120,6980,71874
2017-10-25,7160,7080,7210,7060,16868
2017-10-26,7270,7070,7300,7070,24159
2017-10-27,7360,7270,7400,7260,14041
2017-10-30,7400,7540,7540,7280,13186
2017-10-31,7470,7300,7490,7300,10987
2017-11-01,7580,7480,7640,7480,14140
2017-11-02,7580,7700,7700,7580,13897
2017-11-03,7570,7580,7630,7500,5275
2017-11-06,7730,7940,7940,7590,25192
2017-11-07,7760,7600,7850,7600,15921
2017-11-08,7750,7760,7840,7670,17947
2017-11-09,7800,7700,7930,7700,45943
2017-11-10,7820,7800,7940,7770,10597
2017-11-13,7880,7800,7920,7780,21269
2017-11-14,8000,7820,8090,7820,20117
2017-11-15,8330,8400,8800,8170,99863
2017-11-16,8460,8190,8550,8190,23539
2017-11-17,8700,8470,8800,8460,32816
2017-11-20,8660,8800,8890,8660,78151
2017-11-21,8590,8740,8740,8200,21009
2017-11-22,8840,8590,8870,8450,20505
2017-11-23,8880,8840,8980,8840,24192
2017-11-24,8870,8880,8910,8800,28864
2017-11-27,8890,8860,8980,8830,24693
2017-11-28,8700,9000,9000,8620,16602
2017-11-29,8760,8700,8850,8650,26832
2017-11-30,8600,8760,8780,8580,19660
2017-12-01,8800,8600,8800,8600,37321
2017-12-04,8800,8900,8900,8750,18475
2017-12-05,8850,8790,8850,8660,14725
2017-12-06,8700,8840,8840,8670,21358
2017-12-07,8650,8670,8790,8650,12950
2017-12-08,8100,8650,8890,8090,13273
2017-12-11,8100,8350,8360,8050,12318
2017-12-12,8150,8140,8350,8070,15228
2017-12-13,8190,8190,8300,8170,12864
2017-12-14,8210,8200,8340,8160,9745
2017-12-15,8250,8170,8400,8170,15256
2017-12-18,8220,8250,8390,8150,15811
2017-12-19,8260,8170,8280,8170,15420
2017-12-20,8390,8260,8390,8260,23552
2017-12-21,8330,8390,8390,8270,23740
2017-12-22,8230,8330,8430,8180,22190
2017-12-26,8190,8230,8350,8170,11427
2017-12-27,8060,8190,8390,8060,18228
2017-12-28,7810,8100,8340,7810,19945
2018-01-02,7560,7810,7810,7450,48716
2018-01-03,7710,7490,7720,7490,31821
2018-01-04,7640,7780,7780,7500,25197
2018-01-05,7530,7630,7640,7460,82810
2018-01-08,7650,7420,7800,7420,28065
2018-01-09,7780,7720,7810,7620,22112
2018-01-10,7800,7780,7860,7630,15208
2018-01-11,7800,7800,7880,7770,6705
2018-01-12,7770,7810,7890,7770,25433
2018-01-15,7780,7780,7930,7760,19500
2018-01-16,7810,7790,7890,7780,21723
2018-01-17,8040,7880,8070,7840,19965
2018-01-18,8070,8090,8150,8070,12174
2018-01-19,8120,8070,8160,7790,17344
2018-01-22,8170,8400,8400,8040,12750
2018-01-23,8310,8170,8370,8170,31248
2018-01-24,8510,8420,8510,8330,25056
2018-01-25,8480,8510,8510,8370,14145
2018-01-26,8280,8410,8510,8230,22077
2018-01-29,8290,8270,8400,8200,67178
2018-01-30,8080,8230,8290,8070,39616
2018-01-31,8170,8080,8170,8050,81024
2018-02-01,8380,8170,8470,8170,106824
2018-02-02,8490,8380,8500,8360,75926
2018-02-05,8600,8500,8670,8400,65353
2018-02-06,8480,8400,8580,8370,73082
2018-02-07,8540,8460,8630,8410,30411
2018-02-08,8570,8540,8900,8510,52351
2018-02-09,8480,8570,8570,8010,46410
2018-02-12,8580,8540,8660,8220,33772
2018-02-13,8440,8700,8800,8320,26393
2018-02-14,8070,8440,8520,8070,28805
2018-02-19,8050,8100,8180,7780,37589
2018-02-20,7940,8020,8050,7920,20601
2018-02-21,8040,7890,8070,7890,8857
2018-02-22,8090,8070,8200,8000,34664
2018-02-23,8210,8020,8210,7950,40694
2018-02-26,8240,8200,8320,8150,31780
2018-02-27,8250,8270,8370,8150,21422
2018-02-28,8250,8390,8390,8180,24951
2018-03-02,8100,8250,8280,7890,29182
2018-03-05,7610,8100,8850,7610,86596
2018-03-06,7870,7620,7980,7620,28529
2018-03-07,7820,7760,7990,7660,21486
2018-03-08,7870,7760,7890,7640,18942
2018-03-09,7820,7870,7870,7650,16004
2018-03-12,7780,7820,7860,7660,21003
2018-03-13,7760,7780,7860,7500,26615
2018-03-14,7650,7660,7740,7600,22884
2018-03-15,7660,7650,7730,7600,12033
2018-03-16,7720,7650,7750,7620,12124
2018-03-19,7600,7710,7720,7510,40930
2018-03-20,7590,7450,7600,7450,16128
2018-03-21,7690,7590,7720,7540,38956
2018-03-22,7720,7660,7750,7560,18022
2018-03-23,7490,7650,7710,7480,32645
2018-03-26,7290,7410,7490,7150,100308
2018-03-27,7230,7280,7390,7180,84616
2018-03-28,7100,7170,7320,7050,15256
2018-03-29,7150,7100,7190,7080,16860
2018-03-30,7200,7160,7240,7000,25514
2018-04-02,7240,7200,7250,7170,13410
2018-04-03,7500,7170,7500,7110,11487
2018-04-04,7360,7500,7500,7230,17073
2018-04-05,7270,7350,7440,7220,6533
2018-04-06,7350,7270,7360,7170,10944
2018-04-09,7230,7210,7350,7210,14082
2018-04-10,7340,7390,7390,7150,5358
2018-04-11,7470,7480,7480,7250,10239
2018-04-12,7290,7470,7470,7280,7250
2018-04-13,7280,7290,7340,7220,12374
2018-04-16,7230,7300,7300,7220,11501