date,close,open,high,low,vol
2014-04-15,9340,9430,9510,9300,894637
2014-04-16,9340,9400,9400,9190,756811
2014-04-17,9230,9390,9470,9150,1028605
2014-04-18,10300,9400,10500,9330,6786982
2014-04-21,10450,10400,10450,10150,2412301
2014-04-22,10500,10450,10600,10250,1478811
2014-04-23,10450,10500,11000,10400,2685100
2014-04-24,10200,10600,10600,10000,1677193
2014-04-25,10350,10300,10450,10150,919285
2014-04-28,10200,10250,10400,10150,553618
2014-04-29,10150,10200,10300,9960,978935
2014-04-30,10300,10250,10600,10200,1541392
2014-05-02,10400,10400,10600,10350,1007504
2014-05-07,10600,10450,10800,10450,1377213
2014-05-08,10450,10650,10700,10100,1382257
2014-05-09,10600,10650,10850,10500,1993325
2014-05-12,10350,10500,10550,10250,847359
2014-05-13,10950,10400,10950,10400,2383736
2014-05-14,10650,10900,10900,10600,1166909
2014-05-15,10400,10700,10750,10350,903113
2014-05-16,10350,10400,10500,10250,695409
2014-05-19,10850,10450,11000,10400,2503558
2014-05-20,10950,10950,11100,10650,1199305
2014-05-21,10800,10850,10900,10650,530458
2014-05-22,10650,10850,10850,10300,1338756
2014-05-23,11300,10850,11400,10800,4004111
2014-05-26,11400,11300,11500,11200,1062006
2014-05-27,11650,11500,11700,11400,1301841
2014-05-28,11650,11600,11650,11400,822184
2014-05-29,11800,11650,11800,11500,699549
2014-05-30,11600,11650,11750,11400,974975
2014-06-02,11450,11550,11700,11250,543982
2014-06-03,11850,11600,12150,11550,2038341
2014-06-05,11900,11850,11900,11600,605698
2014-06-09,11950,11950,12000,11650,558448
2014-06-10,12300,11950,12300,11900,988171
2014-06-11,12000,12250,12300,12000,529164
2014-06-12,12300,11950,12300,11950,846968
2014-06-13,12450,12300,12450,12100,543649
2014-06-16,12050,12500,12550,12050,760962
2014-06-17,12450,12050,12550,12050,641891
2014-06-18,12250,12500,12550,12250,418328
2014-06-19,12450,12350,12450,12150,428897
2014-06-20,12200,12450,12450,12200,355742
2014-06-23,12200,12300,12350,11750,804160
2014-06-24,12100,12250,12300,11900,585047
2014-06-25,11900,12050,12150,11900,419206
2014-06-26,11750,11900,12150,11500,892385
2014-06-27,11550,11700,11750,11300,1083924
2014-06-30,11600,11550,11700,11350,645992
2014-07-01,11600,11600,11700,11400,724734
2014-07-02,11350,11600,11650,11350,1054932
2014-07-03,12950,11500,13000,11500,4658751
2014-07-04,11600,12700,12850,11500,5638794
2014-07-07,12050,11700,12150,11600,2542421
2014-07-08,11850,11850,12050,11800,1122465
2014-07-09,11750,11850,12450,11700,2080338
2014-07-10,11500,11850,12000,11400,1438986
2014-07-11,11500,11550,11700,11400,597668
2014-07-14,11600,11550,11750,11450,518877
2014-07-15,11550,11700,11850,11450,785827
2014-07-16,11650,11650,11700,11400,595897
2014-07-17,12350,11800,12450,11800,2928332
2014-07-18,12200,12200,12500,12100,820119
2014-07-21,12350,12350,12500,12150,675554
2014-07-22,12450,12500,12850,12350,1140003
2014-07-23,12450,12550,12650,12150,830317
2014-07-24,12200,12450,12500,12200,454831
2014-07-25,12100,12200,12400,11900,820518
2014-07-28,11700,12050,12250,11700,670620
2014-07-29,11550,11550,11650,11250,784485
2014-07-30,11350,11500,11600,11150,701643
2014-07-31,11500,11400,11700,11350,787559
2014-08-01,12150,11450,12300,11450,1471164
2014-08-04,11950,12200,12350,11900,593110
2014-08-05,12100,12000,12200,11950,304807
2014-08-06,11800,12050,12200,11800,414931
2014-08-07,11650,11850,12050,11600,481868
2014-08-08,11600,11650,11750,11400,443538
2014-08-11,11750,11700,12150,11650,341207
2014-08-12,12200,11700,12250,11700,951915
2014-08-13,12750,12350,12850,12200,1528697
2014-08-14,12850,12800,12900,12600,813148
2014-08-18,13150,13000,13450,12900,1200418
2014-08-19,13100,13200,13350,12950,504929
2014-08-20,13000,13150,13400,13000,442904
2014-08-21,13200,13050,13400,12950,528571
2014-08-22,13200,13200,13300,12950,321219
2014-08-25,13350,13300,13500,13100,689225
2014-08-26,12750,13400,13500,12650,978573
2014-08-27,12700,12900,12900,12550,535081
2014-08-28,12700,12850,12850,12650,217008
2014-08-29,13000,12750,13100,12550,647099
2014-09-01,13000,13000,13150,12950,344489
2014-09-02,13400,13100,13450,13000,636532
2014-09-03,13850,13350,13850,13300,1084830
2014-09-04,13650,13800,13900,13650,388357
2014-09-05,13800,13700,13950,13700,298655
2014-09-11,13150,13850,13900,12900,1331013
2014-09-12,12850,13100,13150,12700,668849
2014-09-15,12650,12800,13000,12600,292445
2014-09-16,13150,12550,13150,12550,357460
2014-09-17,13000,13150,13200,13000,185631
2014-09-18,12750,13100,13350,12750,275847
2014-09-19,13150,12950,13200,12800,246669
2014-09-22,12550,13000,13100,12550,467032
2014-09-23,12700,12500,12900,12350,406501
2014-09-24,12800,12750,12800,12450,267844
2014-09-25,12400,12750,12800,12150,629644
2014-09-26,12100,12250,12400,12000,396330
2014-09-29,12300,12250,12550,12250,391058
2014-09-30,12550,12300,12550,12100,298295
2014-10-01,12250,12550,12600,12150,313476
2014-10-02,12150,12100,12350,12050,259841
2014-10-06,13250,12250,13400,12200,1919322
2014-10-07,13100,13400,13550,12900,735678
2014-10-08,14050,12950,14400,12900,1723457
2014-10-10,13650,14050,14250,13600,812954
2014-10-13,11650,13400,13500,11650,4054769
2014-10-14,12250,11800,12350,11800,1829605
2014-10-15,12550,12400,12750,12350,1070421
2014-10-16,12250,12350,12450,11850,655011
2014-10-17,12100,12450,12500,12000,441786
2014-10-20,12350,12350,12500,12300,379272
2014-10-21,12550,12350,12650,12200,500237
2014-10-22,13000,13050,13150,12850,1046302
2014-10-23,13350,13100,13450,13050,755355
2014-10-24,13200,13550,13750,13050,617148
2014-10-27,13300,13300,13400,12950,331086
2014-10-28,13000,13350,13500,12800,547029
2014-10-29,13300,13200,13550,13150,582194
2014-10-30,13250,13400,13600,13050,316522
2014-10-31,13500,13300,13650,13000,477522
2014-11-03,13700,13650,13950,13500,693393
2014-11-04,14250,13850,14300,13850,1434644
2014-11-05,14100,14300,14300,13600,923900
2014-11-06,13750,14050,14200,13650,627178
2014-11-07,14100,13800,14150,13800,421121
2014-11-10,14100,14100,14250,13800,402699
2014-11-11,14250,14150,14350,14000,573750
2014-11-12,13650,14100,14200,13550,652523
2014-11-13,13800,13450,13800,13450,302127
2014-11-14,13150,13800,13850,13100,399904
2014-11-17,13000,13050,13500,12950,299668
2014-11-18,13050,13150,13300,13000,237169
2014-11-19,13400,13200,13500,13150,284698
2014-11-20,13700,13450,13750,13400,417889
2014-11-21,13400,13700,13750,13400,170409
2014-11-24,13600,13500,13600,12950,563548
2014-11-25,13800,13750,13950,13550,660524
2014-11-26,14200,13900,14300,13750,798868
2014-11-27,14100,14300,14300,14050,253383
2014-11-28,14050,14200,14200,13950,170392
2014-12-01,14100,14050,14200,14000,260625
2014-12-02,13750,14000,14050,13650,263453
2014-12-03,13900,13750,14000,13600,251105
2014-12-04,14000,14100,14150,13850,293077
2014-12-05,14300,14100,14850,14000,1364276
2014-12-08,14400,14450,14550,14300,322801
2014-12-09,14400,14450,14550,14250,264217
2014-12-10,13850,14400,14450,13700,471596
2014-12-11,13750,13600,13850,13300,397252
2014-12-12,13300,13650,13800,13200,396775
2014-12-15,13250,13150,13500,13150,298086
2014-12-16,12450,13200,13250,12450,800237
2014-12-17,12650,12500,12850,12450,547110
2014-12-18,12650,12850,12950,12500,400137
2014-12-19,13100,12750,13250,12700,523404
2014-12-22,13300,13200,13350,13000,380922
2014-12-23,13150,13350,13400,13000,335493
2014-12-24,12800,13100,13150,12750,377365
2014-12-26,12750,12900,13100,12750,611156
2014-12-29,13550,13050,13700,13050,1012478
2014-12-30,13950,13550,14000,13500,528128
2015-01-02,13750,13900,13950,13600,328116
2015-01-05,14050,13700,14150,13600,415166
2015-01-06,13850,13900,14300,13650,494082
2015-01-07,13800,13850,14000,13500,368914
2015-01-08,14100,14000,14250,13800,432702
2015-01-09,14150,14250,14300,13950,348961
2015-01-12,13800,14150,14150,13800,398042
2015-01-13,13500,13800,13950,13450,410595
2015-01-14,13350,13550,13700,13250,432710
2015-01-15,13450,13150,13500,13150,312794
2015-01-16,13200,13350,13350,12950,549063
2015-01-19,13200,13200,13400,13000,371849
2015-01-20,13450,13350,13500,13050,369516
2015-01-21,13100,13350,13400,13100,302362
2015-01-22,13100,13300,13400,13000,370570
2015-01-23,13300,13350,13450,13150,293079
2015-01-26,13350,13350,13650,13300,432958
2015-01-27,13300,13400,13550,13250,288717
2015-01-28,13200,13300,13350,13100,378023
2015-01-29,13250,13150,13450,13100,402968
2015-01-30,13400,13150,13550,13150,636482
2015-02-02,13050,13350,13350,13000,461492
2015-02-03,12850,13100,13100,12600,444613
2015-02-04,13250,13000,13300,12900,440530
2015-02-05,13150,13350,13350,13050,226463
2015-02-06,13250,13250,13350,13100,243746
2015-02-09,12750,13250,13300,12700,597042
2015-02-10,12600,12900,13000,12500,607202
2015-02-11,12500,12700,12800,12250,494423
2015-02-12,12000,12500,12600,11750,1167650
2015-02-13,12150,12100,12300,11800,678987
2015-02-16,11750,12150,12200,11700,625754
2015-02-17,11650,11750,11950,11500,541212
2015-02-23,11950,11650,12100,11600,699082
2015-02-24,12250,12200,12400,12150,811658
2015-02-25,12300,12550,12600,12250,712270
2015-02-26,12300,12300,12500,12250,508180
2015-02-27,12700,12400,12800,12300,901452
2015-03-02,12600,12800,12800,12400,588974
2015-03-03,12700,12700,12800,12550,426124
2015-03-04,12850,12800,13050,12750,599366
2015-03-05,13050,12950,13200,12850,619953
2015-03-06,12900,13200,13200,12850,339421
2015-03-09,12500,12800,12850,12500,388197
2015-03-10,12650,12600,12950,12400,391272
2015-03-11,12650,12450,12750,12250,482042
2015-03-12,12400,12550,12700,12350,381079
2015-03-13,12550,12550,12850,12500,461646
2015-03-16,11950,12450,12650,11800,969083
2015-03-17,12000,12050,12100,11900,555759
2015-03-18,11950,11950,12100,11800,590068
2015-03-19,11800,12100,12150,11800,507986
2015-03-20,11650,11900,11950,11550,1003954
2015-03-23,12050,11850,12200,11800,684249
2015-03-24,11850,12100,12100,11750,424896
2015-03-25,12200,11900,12450,11900,861121
2015-03-26,11850,12050,12150,11800,688494
2015-03-27,11350,11900,11950,11150,920405
2015-03-30,11350,11450,11600,11250,472738
2015-03-31,11100,11450,11550,11050,645023
2015-04-01,11200,11100,11400,11100,495119
2015-04-02,11150,11300,11350,11100,357404
2015-04-03,11350,11300,11500,11150,451177
2015-04-06,11000,11150,11250,11000,679642
2015-04-07,11500,11150,11550,11050,1065862
2015-04-08,11100,11500,11500,11050,756844
2015-04-09,11150,11150,11450,11100,518951
2015-04-10,11350,11250,11450,11200,687090
2015-04-13,11000,11400,11500,11000,1019098
2015-04-14,10350,11000,11050,10300,2456431
2015-04-15,10450,10350,10500,10200,917438
2015-04-16,10350,10450,10450,10200,1010547
2015-04-17,10100,10250,10350,10050,1127006
2015-04-20,10100,10000,10400,9990,1070518
2015-04-21,10250,10250,10550,10150,1489533
2015-04-22,9990,10400,10400,9700,1152265
2015-04-23,11450,10300,11450,10300,6380937
2015-04-24,11700,11800,12300,11550,5608873
2015-04-27,12150,11800,12150,11400,2044104
2015-04-28,12350,12300,12750,12050,3096806
2015-04-29,12350,12450,12700,11900,2366297
2015-04-30,12050,12450,12600,12050,1245879
2015-05-04,11300,12100,12200,11300,1830098
2015-05-06,11600,11200,11650,10950,1323844
2015-05-07,13050,11600,13200,11350,3510292
2015-05-08,13400,13050,13900,12800,4518316
2015-05-11,13400,13600,13700,13250,1824843
2015-05-12,13350,13500,13800,13100,1941522
2015-05-13,14350,13550,14550,13450,4057672
2015-05-14,14300,14450,14800,13800,2722742
2015-05-15,15100,14650,15550,14400,3480189
2015-05-18,15000,15200,15800,14750,2057420
2015-05-19,14650,15000,15000,14400,1643789
2015-05-20,14800,14750,15350,14700,1396312
2015-05-21,14500,14850,15050,14400,1085792
2015-05-22,14500,14650,14900,14400,928887
2015-05-26,14000,14650,14700,13950,1051884
2015-05-27,15150,14100,15900,14000,4356843
2015-05-28,15150,15200,15300,14550,2059342
2015-05-29,14550,15000,16050,14550,2422943
2015-06-01,14550,14300,15150,14200,899359
2015-06-02,13800,14700,14700,13600,1470872
2015-06-03,14300,13800,14550,13650,1000370
2015-06-04,14850,14600,15200,14500,1472759
2015-06-05,14750,14700,15100,14550,847972
2015-06-08,15150,15000,15700,14800,1903921
2015-06-09,14650,15100,15150,14650,1035391
2015-06-10,14700,14800,14900,14400,636328
2015-06-11,14150,14950,15000,14150,846298
2015-06-12,14500,14050,14650,13850,909655
2015-06-15,14050,14350,14450,14000,432302
2015-06-16,14700,14200,14900,14200,1329685
2015-06-17,14600,14850,15100,14450,1283192
2015-06-18,14750,14700,15100,14550,1337156
2015-06-19,15150,15400,15400,14750,1902548
2015-06-22,16150,15100,16350,15100,3790257
2015-06-23,15500,16350,16400,15450,1997386
2015-06-24,15150,15600,15600,15000,1328421
2015-06-25,15050,15050,15500,15000,1160813
2015-06-26,14150,15050,15050,14050,2536912
2015-06-29,13700,13600,14150,13500,1182627
2015-06-30,14200,13800,14200,13500,1084002
2015-07-01,13900,14200,14400,13850,1114877
2015-07-02,14250,14000,14250,13700,957381
2015-07-03,13700,14250,14250,13650,855506
2015-07-06,13450,13400,14100,13250,707745
2015-07-07,13450,13700,13900,13350,593291
2015-07-08,13400,13700,13850,13150,537248
2015-07-09,12700,13150,13200,12250,1458446
2015-07-10,13200,12800,13500,12700,1110241
2015-07-13,14000,13400,14100,13400,917060
2015-07-14,14050,14100,14250,13850,742252
2015-07-15,13500,14000,14000,13350,741757
2015-07-16,14150,13700,14200,13550,864946
2015-07-17,14250,14400,14550,14200,908934
2015-07-20,14150,14500,14650,14100,673552
2015-07-21,13650,14250,14350,13550,714943
2015-07-22,13550,13550,13900,13250,571612
2015-07-23,13150,13650,13700,13050,706346
2015-07-24,12950,13100,13150,12650,502435
2015-07-27,12700,13000,13100,12600,346272
2015-07-28,12500,12400,12600,12000,711289
2015-07-29,12250,12600,12900,12200,770139
2015-07-30,11650,12350,12550,11650,732486
2015-07-31,12250,11650,12300,11550,572277
2015-08-03,12350,12500,12700,12150,461473
2015-08-04,12700,12250,12900,12250,712055
2015-08-05,12500,12650,12750,12400,402127
2015-08-06,12500,12550,12900,12500,589126
2015-08-07,12800,12400,12900,12400,482424
2015-08-10,12700,12800,12900,12450,384192
2015-08-11,12650,12900,13150,12650,751046
2015-08-12,11100,12450,12550,10400,3474402
2015-08-13,11600,11000,11600,10850,1141059
2015-08-17,11350,11650,11650,11200,525797
2015-08-18,10850,11550,11600,10750,833188
2015-08-19,10650,10700,10850,10300,624957
2015-08-20,10400,10300,10850,10300,408413
2015-08-21,9780,9560,10050,9560,1126812
2015-08-24,9920,9600,10300,9600,1032106
2015-08-25,11650,10150,11950,9980,2396771
2015-08-26,11550,11500,12050,11200,1296784
2015-08-27,11250,11800,12000,11100,1123952
2015-08-28,11400,11500,11850,11350,697018
2015-08-31,11100,11600,11650,11100,592487
2015-09-01,10750,11100,11350,10600,618902
2015-09-02,10850,10500,11100,10350,608531
2015-09-03,10800,11050,11100,10700,410809
2015-09-04,10350,10900,11200,10200,666628
2015-09-07,10450,10350,10600,10150,392976
2015-09-08,10600,10500,10650,10350,476632
2015-09-09,10650,10800,10900,10550,878370
2015-09-10,10400,10500,10750,10350,852000
2015-09-11,10400,10450,10700,10400,737375
2015-09-14,10200,10500,10550,10150,669964
2015-09-15,10200,10200,10400,10100,514259
2015-09-16,10450,10300,10550,10250,842330
2015-09-17,10250,10550,10550,10200,528568
2015-09-18,10500,10400,10600,10300,1132987
2015-09-21,10400,10350,10500,10250,638480
2015-09-22,10150,10450,10450,10050,843892
2015-09-23,9510,10050,10100,9510,2378574
2015-09-24,9380,9580,9730,9350,1336678
2015-09-25,9530,9380,9550,9190,1028049
2015-09-30,9140,9400,9460,9120,1046334
2015-10-01,9380,9240,9470,9230,752847
2015-10-02,9130,9450,9480,9130,985271
2015-10-05,9450,9260,9920,9230,3047409
2015-10-06,9280,9650,9660,9250,912225
2015-10-07,9660,9350,9660,9280,1154318
2015-10-08,9390,9760,9760,9320,1023098
2015-10-12,9590,9470,9640,9410,971146
2015-10-13,9540,9630,9750,9510,803450
2015-10-14,9330,9470,9540,9320,594211
2015-10-15,9150,9290,9400,9130,1131933
2015-10-16,9410,9210,9520,9160,1150446
2015-10-19,9270,9510,9560,9220,1083170
2015-10-20,9390,9340,9420,9270,581531
2015-10-21,9230,9360,9370,9160,887350
2015-10-22,9090,9210,9250,9070,727652
2015-10-23,9100,9190,9210,9060,702775
2015-10-26,8840,9070,9140,8790,1584557
2015-10-27,8870,8900,8990,8820,899926
2015-10-28,9240,8930,9350,8870,2134467
2015-10-29,9650,9350,9880,9350,3327067
2015-10-30,9440,9550,9640,9390,1218738
2015-11-02,9930,9440,9970,9410,2150684
2015-11-03,9960,10050,10250,9900,2100406
2015-11-04,10150,10050,10300,9940,1183188
2015-11-05,10200,10200,10250,10000,782296
2015-11-06,9860,10250,10300,9750,1982558
2015-11-09,9800,10000,10100,9800,1298073
2015-11-10,8340,9750,9760,8190,5013373
2015-11-11,9110,8260,9260,8260,3531260
2015-11-12,8690,8970,9040,8470,1955223
2015-11-13,8580,8580,8930,8550,1545236
2015-11-16,8400,8400,8630,8350,572650
2015-11-17,8430,8550,8680,8430,828327
2015-11-18,8430,8510,8620,8420,575598
2015-11-19,8950,8580,9110,8570,1557521
2015-11-20,8880,9010,9080,8790,750033
2015-11-23,8800,8920,8960,8750,715665
2015-11-24,8570,8850,8880,8510,774929
2015-11-25,8720,8610,8720,8580,608561
2015-11-26,8870,8810,9130,8800,1841581
2015-11-27,8760,8990,9030,8720,589915
2015-11-30,8570,8750,8810,8570,508297
2015-12-01,8670,8570,8710,8560,396286
2015-12-02,8770,8720,8840,8670,670709
2015-12-03,8830,8740,8850,8660,448559
2015-12-04,8990,8750,9030,8670,702123
2015-12-07,9270,9180,9440,9180,1817543
2015-12-08,9310,9380,9380,9130,823944
2015-12-09,10000,9350,10000,9330,2884115
2015-12-10,9920,10050,10150,9630,1938616
2015-12-11,9610,9870,9880,9570,1351802
2015-12-14,9190,9460,9590,9140,1108928
2015-12-15,9480,9230,9540,9230,835800
2015-12-16,9550,9500,9750,9470,1192421
2015-12-17,10000,9710,10100,9680,2008953
2015-12-18,10150,9900,10250,9870,1612252
2015-12-21,10700,10150,10750,10100,2060203
2015-12-22,10300,10650,10650,10300,1298695
2015-12-23,10450,10300,10800,10200,1605586
2015-12-24,11050,10700,11300,10650,3318697
2015-12-28,10950,11100,11200,10850,1325354
2015-12-29,10750,10900,10950,10550,1377801
2015-12-30,11350,10850,11600,10800,2754577
2016-01-04,10750,11300,11450,10750,1504223
2016-01-05,11500,10700,11550,10700,2279296
2016-01-06,11450,11600,11600,11100,1543327
2016-01-07,10950,11350,11400,10800,1504149
2016-01-08,11050,10800,11250,10550,1957901
2016-01-11,10800,10950,11200,10700,1445278
2016-01-12,10050,10900,10900,10000,2815951
2016-01-13,10600,10250,10700,10000,2337706
2016-01-14,11500,10400,12400,10350,8260837
2016-01-15,11750,11950,12050,11450,3218762
2016-01-18,11600,11600,11950,11450,1910510
2016-01-19,11350,11600,12100,11150,2932097
2016-01-20,11950,11550,12050,11400,4845170
2016-01-21,11600,11850,12150,11550,2875132
2016-01-22,11050,11750,11750,10850,3348534
2016-01-25,11200,11250,11600,11200,1975324
2016-01-26,10750,11050,11250,10600,1657192
2016-01-27,10850,10850,11200,10800,1345516
2016-01-28,10750,10850,11150,10600,1182771
2016-01-29,10500,10800,10850,10250,1426944
2016-02-01,11500,10750,11500,10550,2536252
2016-02-02,11900,11650,11950,11400,2668236
2016-02-03,11650,11700,11800,11450,1080213
2016-02-04,11400,11700,11750,11150,1104872
2016-02-05,11150,11100,11450,10900,1217999
2016-02-11,10550,10650,11100,10500,1406965
2016-02-12,9910,10550,10700,9550,2187124
2016-02-15,10700,10150,10750,10050,1333886
2016-02-16,11000,10700,11100,10650,946608
2016-02-17,10500,10950,11100,10450,1558284
2016-02-18,13150,11150,13350,11100,17021625
2016-02-19,12900,12950,13000,12550,5127694
2016-02-22,13300,13000,13600,12850,4881015
2016-02-23,12800,13450,13450,12700,2661043
2016-02-24,13800,12950,14000,12800,7600112
2016-02-25,13350,13750,13850,13200,3140205
2016-02-26,13250,13600,13700,13150,1506904
2016-02-29,13250,13250,13850,13000,2816212
2016-03-02,13300,13650,13800,13100,2994821
2016-03-03,12400,13500,13550,12250,7055358
2016-03-04,12450,12450,12700,12300,2616309
2016-03-07,12000,12500,12650,11850,3404119
2016-03-08,12150,12000,12400,11950,1838368
2016-03-09,11850,12200,12300,11650,1947533
2016-03-10,12300,11950,12450,11900,3187196
2016-03-11,12400,12250,12450,12150,1064079
2016-03-14,11900,12450,12450,11850,1433271
2016-03-15,11650,11850,12000,11600,1460032
2016-03-16,11550,11800,11950,11500,1179634
2016-03-17,11900,11850,12300,11850,2593674
2016-03-18,11800,11950,12050,11650,1162021
2016-03-21,11600,11750,12000,11550,1447262
2016-03-22,11850,11750,11900,11650,1036280
2016-03-23,11750,11850,12250,11750,1920693
2016-03-24,11650,11800,11900,11550,997120
2016-03-25,11200,11650,11750,11100,1923530
2016-03-28,11000,11100,11150,10650,2390792
2016-03-29,11100,10900,11450,10900,2856559
2016-03-30,11100,0,0,0,0
2016-03-31,11100,0,0,0,0
2016-04-01,11100,0,0,0,0
2016-04-04,11100,0,0,0,0
2016-04-05,11100,0,0,0,0
2016-04-06,11100,0,0,0,0
2016-04-07,11100,0,0,0,0
2016-04-08,11100,0,0,0,0
2016-04-11,11100,0,0,0,0
2016-04-12,11100,0,0,0,0
2016-04-14,11100,0,0,0,0
2016-04-15,11100,0,0,0,0
2016-04-18,11100,0,0,0,0
2016-04-19,11100,0,0,0,0
2016-04-20,11100,0,0,0,0
2016-04-21,11100,0,0,0,0
2016-04-22,11100,0,0,0,0
2016-04-25,11100,0,0,0,0
2016-04-26,11100,0,0,0,0
2016-04-27,11100,0,0,0,0
2016-04-28,11100,0,0,0,0
2016-04-29,11100,0,0,0,0
2016-05-02,8060,6770,8420,6620,15696382
2016-05-03,7840,8090,8350,7810,3807655
2016-05-04,7200,7750,7790,7180,3028335
2016-05-09,6710,7160,7190,6710,1761424
2016-05-10,6910,6710,7250,6710,2248548
2016-05-11,6780,7030,7070,6760,1710638
2016-05-12,7020,6860,7440,6850,4047881
2016-05-13,7150,7090,7340,7060,2483363
2016-05-16,6870,7160,7200,6820,2135542
2016-05-17,6650,6970,7030,6560,2394151
2016-05-18,6380,6700,6750,6360,1611326
2016-05-19,6030,6330,6370,6020,1623741
2016-05-20,6030,5940,6150,5940,1192916
2016-05-23,6350,5980,6510,5980,1894467
2016-05-24,7200,6450,7330,6410,6501332
2016-05-25,7060,7280,7280,6900,2667492
2016-05-26,7010,7120,7280,6950,1550874
2016-05-27,6870,6950,7130,6650,1491149
2016-05-30,7290,6940,7400,6840,3256323
2016-05-31,7460,7340,7640,7220,2764247
2016-06-01,7360,7490,7510,7320,991016
2016-06-02,7390,7420,7740,7330,2241463
2016-06-03,7930,7520,8060,7440,3632666
2016-06-07,7780,8000,8100,7720,1719304
2016-06-08,7180,7600,7600,7080,4209619
2016-06-09,7270,7360,7450,7190,1820044
2016-06-10,7260,7230,7370,7150,931819
2016-06-13,6960,7230,7250,6960,916517
2016-06-14,7090,6860,7180,6860,666634
2016-06-15,7160,7100,7390,7100,1302659
2016-06-16,6920,7140,7240,6870,737097
2016-06-17,6790,7000,7100,6710,547624
2016-06-20,6930,6800,6980,6800,361272
2016-06-21,6920,6980,6980,6800,400394
2016-06-22,6800,6870,6920,6780,363687
2016-06-23,6650,6800,6850,6630,384329
2016-06-24,6450,6740,6830,6160,877116
2016-06-27,6420,6200,6500,6180,593876
2016-06-28,6600,6430,6620,6330,518136
2016-06-29,6560,6630,6690,6560,587831
2016-06-30,6410,6620,6640,6360,699862
2016-07-01,6750,6530,6870,6520,1693432
2016-07-04,6720,6810,6820,6630,564259
2016-07-05,6620,6760,6780,6620,403307
2016-07-06,6460,6620,6670,6440,450865
2016-07-07,6500,6490,6570,6490,297808
2016-07-08,6470,6510,6610,6330,528240
2016-07-11,6930,6500,6930,6480,1322735
2016-07-12,6800,6950,6960,6710,790149
2016-07-13,6770,6850,6880,6730,461690
2016-07-14,6700,6790,6840,6630,483920
2016-07-15,6640,6780,6820,6610,465151
2016-07-18,6540,6650,6650,6500,410481
2016-07-19,6500,6540,6600,6440,482961
2016-07-20,6510,6510,6540,6380,483527
2016-07-21,7600,6760,7940,6730,16106447
2016-07-22,7690,7330,7830,7170,5139702
2016-07-25,7990,7800,8340,7760,6436873
2016-07-26,7810,8050,8150,7680,2591114
2016-07-27,7870,7860,7940,7710,1419397
2016-07-28,7550,7960,8040,7470,1947423
2016-07-29,7820,7630,7900,7480,1542586
2016-08-01,8110,7890,8380,7890,4547072
2016-08-02,8100,8090,8120,7920,1435641
2016-08-03,8120,8050,8250,7940,1388264
2016-08-04,8050,8040,8210,7980,1015484
2016-08-05,8370,8100,8400,8060,2614856
2016-08-08,8080,8370,8390,8020,2132384
2016-08-09,8210,8120,8310,8050,1287665
2016-08-10,8280,8180,8310,8110,1488967
2016-08-11,7840,8280,8280,7820,1331187
2016-08-12,8060,7850,8160,7810,860354
2016-08-16,7900,8120,8130,7870,766070
2016-08-17,7740,7900,7900,7580,834065
2016-08-18,7690,7750,7830,7620,698213
2016-08-19,7770,7690,8050,7690,988779
2016-08-22,7870,7820,8020,7800,862392
2016-08-23,7630,7820,7870,7620,741845
2016-08-24,7650,7630,7760,7560,822170
2016-08-25,7610,7630,7720,7580,314268
2016-08-26,7500,7580,7660,7460,456462
2016-08-29,7130,7420,7470,7130,630312
2016-08-30,7120,7130,7370,7100,669467
2016-08-31,6690,7120,7140,6640,1770524
2016-09-01,6780,6720,6810,6690,496661
2016-09-02,6850,6800,6860,6640,661659
2016-09-05,6820,6880,6910,6780,346661
2016-09-06,6870,6830,7030,6810,649210
2016-09-07,6770,6910,6940,6770,412756
2016-09-08,6860,6720,6860,6690,557664
2016-09-09,6750,6800,6860,6720,378522
2016-09-12,6360,6640,6830,6360,1028263
2016-09-13,6630,6450,6630,6420,495217
2016-09-19,6600,6630,6690,6530,321715
2016-09-20,6600,6600,6670,6570,244502
2016-09-21,6670,6630,6830,6580,335404
2016-09-22,7130,6840,7300,6800,1771589
2016-09-23,7160,7250,7270,7050,786041
2016-09-26,7160,7250,7310,7130,428823
2016-09-27,7430,7050,7460,7050,737827
2016-09-28,7560,7490,7600,7340,1173730
2016-09-29,7490,7560,7560,7220,642765
2016-09-30,7320,7430,7510,7300,533724
2016-10-04,7370,7370,7490,7340,372620
2016-10-05,7350,7370,7390,7270,383174
2016-10-06,7200,7400,7440,7190,298223
2016-10-07,7270,7230,7340,7130,338187
2016-10-10,7120,7260,7280,7080,272137
2016-10-11,7050,7050,7180,6970,363202
2016-10-12,6950,6950,7140,6880,362800
2016-10-13,6760,7000,7000,6750,374042
2016-10-14,6900,6730,6900,6730,237372
2016-10-17,6750,6920,6930,6750,194965
2016-10-18,6680,6730,6810,6630,247781
2016-10-19,6730,6690,6870,6680,214331
2016-10-20,6590,6810,6810,6590,329431
2016-10-21,6650,6620,6690,6540,175508
2016-10-24,6530,6640,6720,6530,255085
2016-10-25,6390,6550,6560,6350,409742
2016-10-26,6370,6330,6470,6290,345423
2016-10-27,6750,6380,6830,6380,737508
2016-10-28,6650,6750,6780,6620,274545
2016-10-31,6500,6610,6620,6500,333579
2016-11-01,6420,6400,6550,6390,304789
2016-11-02,6180,6340,6380,6180,358403
2016-11-03,6200,6000,6310,6000,323103
2016-11-04,6150,6100,6200,6100,193830
2016-11-07,6250,6200,6380,6170,469059
2016-11-08,6190,6310,6350,6160,305851
2016-11-09,6030,6240,6270,5820,751487
2016-11-10,6150,6150,6210,6090,333016
2016-11-11,6090,6100,6180,6050,239319
2016-11-14,6100,6090,6310,6060,598000
2016-11-15,6120,6090,6180,6020,278728
2016-11-16,6130,6160,6260,6120,336805
2016-11-17,6100,6160,6180,6080,194909
2016-11-18,5950,6140,6140,5940,337576
2016-11-21,5870,5950,6050,5850,196469
2016-11-22,5850,5900,5990,5850,328235
2016-11-23,5880,5850,5960,5830,263492
2016-11-24,5880,5890,5950,5650,250849
2016-11-25,6040,5880,6040,5880,233760
2016-11-28,5930,6030,6110,5920,189305
2016-11-29,5960,5930,6040,5890,160802
2016-11-30,6080,5970,6100,5970,256516
2016-12-01,6000,6040,6140,5980,286740
2016-12-02,5830,5950,6000,5830,249554
2016-12-05,5580,5830,5830,5550,401604
2016-12-06,5650,5550,5670,5550,220566
2016-12-07,5560,5650,5720,5470,177698
2016-12-08,5750,5600,5800,5600,360008
2016-12-09,5830,5720,5840,5710,194564
2016-12-12,5960,5840,6000,5840,256162
2016-12-13,6130,5960,6220,5850,600385
2016-12-14,6170,6240,6390,6170,776518
2016-12-15,6500,6140,6500,6090,912165
2016-12-16,6430,6510,6560,6380,851555
2016-12-19,6400,6450,6490,6360,463487
2016-12-20,6200,6400,6430,6200,516055
2016-12-21,6380,6260,6490,6260,565254
2016-12-22,6680,6460,6730,6440,788541
2016-12-23,6690,6730,6790,6570,498053
2016-12-26,6570,6760,6770,6540,392729
2016-12-27,6800,6630,6880,6580,748067
2016-12-28,6730,6800,6820,6640,373257
2016-12-29,6740,6800,6810,6620,357000
2017-01-02,6850,6760,7050,6740,444988
2017-01-03,6830,6900,6920,6790,324873
2017-01-04,6640,6850,6870,6630,411482
2017-01-05,6660,6670,6760,6610,314354
2017-01-06,6540,6700,6740,6530,391796
2017-01-09,6530,6620,6620,6520,265816
2017-01-10,6300,6530,6580,6280,669736
2017-01-11,6500,6370,6550,6310,415577
2017-01-12,6400,6510,6570,6390,306923
2017-01-13,6360,6380,6510,6330,312369
2017-01-16,6050,6380,6380,6050,771684
2017-01-17,6060,6040,6140,6040,245547
2017-01-18,6080,6060,6150,6010,315644
2017-01-19,6020,6130,6160,6020,297451
2017-01-20,6020,6010,6090,6010,197310
2017-01-23,5930,6090,6110,5930,353556
2017-01-24,5940,5930,5990,5910,163080
2017-01-25,5910,5970,5990,5910,170238
2017-01-26,6020,5970,6070,5930,236999
2017-01-31,6080,6020,6130,6010,331871
2017-02-01,6060,6020,6130,6020,173186
2017-02-02,5880,6100,6120,5870,511985
2017-02-03,5750,5880,5910,5660,450429
2017-02-06,5700,5780,5810,5650,365725
2017-02-07,5700,5700,5780,5660,292861
2017-02-08,5680,5750,5750,5650,213479
2017-02-09,5590,5690,5730,5580,449184
2017-02-10,5590,5590,5650,5570,330694
2017-02-13,5710,5590,5740,5590,244921
2017-02-14,5680,5750,5760,5660,233529
2017-02-15,5660,5700,5750,5650,273888
2017-02-16,5780,5720,5890,5690,726078
2017-02-17,5720,5800,5810,5710,262372
2017-02-20,5830,5760,5890,5740,494474
2017-02-21,5750,5880,5880,5750,436833
2017-02-22,5700,5760,5800,5700,391235
2017-02-23,5650,5710,5770,5640,298895
2017-02-24,5530,5650,5680,5530,542701
2017-02-27,5530,5580,5580,5460,227979
2017-02-28,5590,5530,5630,5510,301961
2017-03-02,5530,5650,5670,5510,267800
2017-03-03,5420,5500,5530,5410,404624
2017-03-06,5680,5350,5700,5350,594390
2017-03-07,5570,5730,5740,5570,405120
2017-03-08,5550,5590,5650,5540,232566
2017-03-09,5620,5550,5750,5550,408172
2017-03-10,5620,5630,5700,5550,213776
2017-03-13,5710,5630,5720,5630,199716
2017-03-14,5760,5740,5760,5680,370810
2017-03-15,5790,5780,5800,5720,518932
2017-03-16,5700,5820,5840,5680,460703
2017-03-17,5570,5690,5700,5510,430955
2017-03-20,5510,5620,5620,5470,275664
2017-03-21,5520,5550,5570,5490,206337
2017-03-22,5450,5470,5540,5440,281856
2017-03-23,5480,5470,5530,5460,187234
2017-03-24,5440,5480,5520,5420,194694
2017-03-27,5550,5440,5600,5440,277431
2017-03-28,5540,5530,5570,5460,296324
2017-03-29,5500,5580,5590,5490,310837
2017-03-30,5510,5560,5560,5480,186962
2017-03-31,5490,5530,5560,5480,307692
2017-04-03,5770,5520,5780,5480,810339
2017-04-04,6020,5820,6100,5790,1780338
2017-04-05,6020,6040,6100,5860,1009833
2017-04-06,6080,6040,6190,5990,989096
2017-04-07,6060,6080,6150,6010,536175
2017-04-10,6060,6090,6140,6000,672726
2017-04-11,5930,6020,6050,5850,687485
2017-04-12,6200,5900,6200,5900,1267922
2017-04-13,6120,6240,6250,6120,858379
2017-04-14,6150,6130,6180,6100,420659
2017-04-17,6570,6190,6590,6150,2535510
2017-04-18,6860,6540,6910,6490,2294307
2017-04-19,6850,6870,6950,6780,1426867
2017-04-20,6700,6860,6940,6630,1196790
2017-04-21,6600,6720,6740,6500,1018658
2017-04-24,6600,6600,6680,6530,654839
2017-04-25,6640,6620,6680,6540,433263
2017-04-26,6790,6680,6790,6550,812202
2017-04-27,6620,6740,6770,6600,556940
2017-04-28,6590,6660,6730,6550,452202
2017-05-02,6700,6610,6740,6550,485114
2017-05-04,7120,6750,7150,6750,1863015
2017-05-08,7090,7160,7200,7000,1203337
2017-05-10,7060,7110,7180,7000,631022
2017-05-11,7390,7140,7450,7040,2018519
2017-05-12,7270,7390,7400,7210,740840
2017-05-15,7440,7280,7570,7200,1519597
2017-05-16,7380,7470,7560,7320,828888
2017-05-17,7300,7420,7500,7250,583121
2017-05-18,7340,7150,7360,7150,792317
2017-05-19,7440,7370,7490,7250,630604
2017-05-22,7510,7480,7640,7430,976364
2017-05-23,7890,7580,7950,7550,2520100
2017-05-24,8070,7920,8100,7860,1408446
2017-05-25,7680,8100,8130,7620,1878348
2017-05-26,7750,7780,8040,7700,2083482
2017-05-29,8040,7900,8120,7890,1488999
2017-05-30,8000,8100,8320,7950,1742347
2017-05-31,8000,8000,8130,7820,875335
2017-06-01,8050,8040,8190,7870,860895
2017-06-02,8140,8070,8150,7990,650272
2017-06-05,7990,8180,8180,7990,539361
2017-06-07,8070,7930,8150,7870,845374
2017-06-08,8020,8110,8160,8020,856495
2017-06-09,8120,8050,8150,8030,614324
2017-06-12,7740,8000,8050,7700,913647
2017-06-13,7760,7680,7850,7640,575912
2017-06-14,7990,7810,8200,7810,1038652
2017-06-15,8010,7990,8050,7710,737408
2017-06-16,7810,8010,8020,7800,548210
2017-06-19,8090,7810,8090,7810,779241
2017-06-20,7870,8120,8120,7840,956120
2017-06-21,7720,7870,7880,7630,642049
2017-06-22,7820,7790,7990,7770,718842
2017-06-23,8050,7850,8060,7810,964518
2017-06-26,8570,8060,8600,8060,3632540
2017-06-27,8560,8620,8640,8440,1184057
2017-06-28,8500,8480,8880,8440,2031545
2017-06-29,8480,8610,8670,8280,905901
2017-06-30,8350,8350,8510,8260,616274
2017-07-03,7930,8310,8430,7880,1258063
2017-07-04,7900,8000,8100,7770,739296
2017-07-05,8180,7980,8200,7980,712855
2017-07-06,8150,8210,8270,8020,435129
2017-07-07,8040,8080,8200,7970,443018
2017-07-10,8000,8040,8100,7970,282792
2017-07-11,8030,8100,8130,7950,450954
2017-07-12,8110,8100,8120,8000,413748
2017-07-13,8380,8170,8460,8170,1310536
2017-07-14,8410,8460,8530,8340,917685
2017-07-17,8750,8530,8750,8450,1189699
2017-07-18,8930,8790,8980,8660,1377120
2017-07-19,8900,9010,9090,8790,924351
2017-07-20,8890,8900,8940,8720,697560
2017-07-21,8900,8950,8950,8740,482751
2017-07-24,9190,8900,9230,8900,887222
2017-07-25,8780,9190,9220,8660,906630
2017-07-26,8690,8850,8860,8470,634356
2017-07-27,8750,8630,8920,8450,611684
2017-07-28,8490,8750,8750,8430,662632
2017-07-31,8600,8410,8600,8320,370078
2017-08-01,8460,8510,8570,8380,425503
2017-08-02,8580,8540,8750,8510,476209
2017-08-03,8210,8630,8640,8200,541474
2017-08-04,8340,8280,8480,8230,364727
2017-08-07,8370,8450,8470,8370,297541
2017-08-08,8700,8450,8780,8350,660894
2017-08-09,8580,8600,8700,8560,474296
2017-08-10,8350,8520,8630,8260,551572
2017-08-11,8210,8100,8330,8100,438656
2017-08-14,8190,8350,8380,8150,316714
2017-08-16,8150,8320,8340,8140,478732
2017-08-17,8330,8200,8330,8110,400920
2017-08-18,8300,8200,8370,8120,318459
2017-08-21,8180,8380,8380,8150,271860
2017-08-22,8240,8160,8300,8160,202508
2017-08-23,8250,8260,8360,8210,330809
2017-08-24,8380,8260,8520,8250,491100
2017-08-25,8550,8400,8640,8310,547321
2017-08-28,8300,8550,8580,8280,450579
2017-08-29,8330,8230,8360,8100,476812
2017-08-30,8280,8390,8410,8250,211224
2017-08-31,8280,8370,8370,8190,239361
2017-09-01,8320,8300,8350,8240,242132
2017-09-04,8100,8000,8240,8000,323161
2017-09-05,8040,8130,8190,7960,244532
2017-09-06,7880,8040,8110,7850,296775
2017-09-07,8220,7940,8420,7930,952290
2017-09-08,8350,8300,8460,8250,561762
2017-09-11,8500,8470,8660,8380,606336
2017-09-12,8670,8510,8730,8480,593736
2017-09-13,8380,8620,8760,8310,809602
2017-09-14,8430,8410,8510,8230,468332
2017-09-15,8380,8380,8510,8300,299032
2017-09-18,8380,8390,8430,8290,388448
2017-09-19,8100,8430,8430,8010,817043
2017-09-20,7860,8060,8120,7850,695380
2017-09-21,7680,7860,7900,7610,494138
2017-09-22,7630,7610,7840,7610,300891
2017-09-25,7450,7560,7690,7360,299457
2017-09-26,7480,7410,7660,7390,201737
2017-09-27,7480,7670,7670,7450,244384
2017-09-28,7550,7500,7650,7480,185886
2017-09-29,7560,7590,7640,7510,147539
2017-10-10,7620,7630,7660,7530,306251
2017-10-11,7550,7630,7660,7490,399530
2017-10-12,7620,7600,7740,7560,373474
2017-10-13,7230,7620,7630,7200,623275
2017-10-16,7130,7240,7390,6980,581892
2017-10-17,6950,7130,7320,6950,758950
2017-10-18,7050,7020,7100,6970,489927
2017-10-19,7280,7050,7280,6980,472962
2017-10-20,7480,7200,7490,7200,422405
2017-10-23,7390,7510,7530,7350,174478
2017-10-24,7470,7400,7520,7300,397657
2017-10-25,7430,7470,7570,7380,382309
2017-10-26,7400,7460,7560,7360,430891
2017-10-27,7500,7410,7570,7360,570207
2017-10-30,7500,7520,7540,7330,345426
2017-10-31,7550,7530,7620,7450,273895
2017-11-01,7500,7510,7580,7440,325918
2017-11-02,7610,7510,7670,7460,301195
2017-11-03,7540,7690,7730,7420,384359
2017-11-06,7520,7540,7610,7470,137939
2017-11-07,7460,7550,7560,7300,288897
2017-11-08,7460,7440,7500,7390,179627
2017-11-09,7650,7460,7650,7430,497942
2017-11-10,8030,7650,8100,7600,808902
2017-11-13,8210,8150,8260,8040,692082
2017-11-14,8500,8230,8570,8150,923710
2017-11-15,8670,8610,8780,8400,874738
2017-11-16,8620,8570,8640,8440,626119
2017-11-17,8310,8590,8590,8310,435888
2017-11-20,8400,8310,8500,8270,329950
2017-11-21,8410,8480,8520,8250,282542
2017-11-22,8450,8380,8630,8320,529983
2017-11-23,8430,8500,8730,8360,470738
2017-11-24,8650,8380,8700,8380,471891
2017-11-27,8440,8700,8750,8320,544135
2017-11-28,8160,8480,8480,8140,399873
2017-11-29,8240,8230,8330,8180,243573
2017-11-30,7860,8100,8100,7850,499492
2017-12-01,7900,7870,7970,7770,241957
2017-12-04,7840,7910,7980,7700,315751
2017-12-05,7640,7800,7830,7600,567635
2017-12-06,7560,7650,7660,7500,284355
2017-12-07,7480,7570,7580,7290,356013
2017-12-08,7500,7500,7590,7380,258670
2017-12-11,7770,7530,7770,7350,309672
2017-12-12,7750,7770,7830,7630,182981
2017-12-13,7720,7820,7840,7680,255536
2017-12-14,7910,7820,7970,7740,494818
2017-12-15,7760,7910,7930,7760,233770
2017-12-18,7720,7790,7830,7690,168919
2017-12-19,7740,7680,7870,7600,4104952
2017-12-20,7820,8000,8030,7670,542067
2017-12-21,7650,7740,7920,7600,208493
2017-12-22,7930,7630,7940,7600,397792
2017-12-26,7800,7920,8050,7800,400920
2017-12-27,7930,7910,7930,7700,180757
2017-12-28,7890,7850,7940,7740,220769
2018-01-02,7730,7890,7890,7700,261233
2018-01-03,7800,7720,7910,7700,315123
2018-01-04,7590,7820,7880,7590,319880
2018-01-05,7550,7610,7710,7500,266827
2018-01-08,7250,7560,7590,7210,514117
2018-01-09,7190,7150,7300,7080,437345
2018-01-10,7090,7230,7260,7000,496208
2018-01-11,7170,7070,7210,7060,283013
2018-01-12,7200,7160,7240,7040,477432
2018-01-15,7170,7150,7240,7090,317631
2018-01-16,7560,7210,7570,7200,570817
2018-01-17,7680,7530,7700,7470,377744
2018-01-18,7870,7750,7950,7700,616703
2018-01-19,7850,7920,7970,7810,292862
2018-01-22,7800,7910,8000,7760,349439
2018-01-23,8170,7860,8180,7850,611463
2018-01-24,8030,8210,8210,7980,432427
2018-01-25,8100,8030,8130,8030,204179
2018-01-26,8140,8140,8200,8050,293049
2018-01-29,8040,8200,8210,8020,272585
2018-01-30,7730,7980,8000,7720,566752
2018-01-31,7760,7750,8130,7730,808141
2018-02-01,7940,7860,8000,7820,473285
2018-02-02,7820,8000,8020,7670,280724
2018-02-05,7540,7700,7790,7520,243186
2018-02-06,7690,7230,7720,7050,663119
2018-02-07,7810,7780,7960,7620,560807
2018-02-08,7970,7810,8000,7810,677912
2018-02-09,7560,7830,7870,7540,475883
2018-02-12,7560,7610,7720,7560,271444
2018-02-13,7330,7610,7650,7330,239473
2018-02-14,7590,7410,7590,7330,292162
2018-02-19,7850,7740,7850,7700,330159
2018-02-20,7690,7810,7840,7660,253730
2018-02-21,8020,7720,8060,7710,584616
2018-02-22,7900,7940,8030,7820,334026
2018-02-23,8000,7960,8030,7850,246901
2018-02-26,7930,8150,8150,7830,185337
2018-02-27,7870,7980,8000,7830,99496
2018-02-28,7870,7800,7890,7680,176191
2018-03-02,7640,7770,7780,7540,293289
2018-03-05,7450,7640,7690,7390,202969
2018-03-06,7590,7560,7610,7450,153346
2018-03-07,7540,7620,7760,7500,197249
2018-03-08,7450,7590,7590,7410,211124
2018-03-09,7600,7490,7690,7480,320360
2018-03-12,7880,7740,7890,7610,256460
2018-03-13,7920,7880,7950,7730,229931
2018-03-14,8030,7840,8040,7770,375981
2018-03-15,7930,8040,8050,7810,264533
2018-03-16,7830,7850,7920,7700,257435
2018-03-19,7760,7830,7900,7730,167346
2018-03-20,7830,7800,7840,7600,212649
2018-03-21,7740,7840,7850,7720,116966
2018-03-22,7600,7760,7830,7590,181972
2018-03-23,7260,7470,7560,7220,343638
2018-03-26,7490,7190,7490,7190,208723
2018-03-27,7400,7480,7520,7360,133155
2018-03-28,7330,7310,7350,7210,211586
2018-03-29,7430,7350,7430,7270,115594
2018-03-30,7350,7400,7420,7320,102991
2018-04-02,7270,7360,7370,7250,120029
2018-04-03,7220,7140,7250,7130,220847
2018-04-04,6950,7220,7230,6900,368958
2018-04-05,7100,7050,7290,7030,236269
2018-04-06,7050,7070,7140,7000,145373
2018-04-09,7140,7110,7140,7020,116553
2018-04-10,7060,7110,7110,6950,146694
2018-04-11,7100,7120,7130,7030,176075
2018-04-12,7150,7060,7240,7040,448769
2018-04-13,7350,7210,7400,7160,324385
2018-04-16,7350,7390,7390,7200,286119