date,close,open,high,low,vol
2014-04-15,7400,7200,7480,7160,143958
2014-04-16,7460,7410,7530,7360,64762
2014-04-17,7450,7490,7540,7390,48154
2014-04-18,7390,7450,7490,7330,57111
2014-04-21,7470,7400,7480,7300,39362
2014-04-22,7480,7490,7600,7380,63331
2014-04-23,7480,7570,7570,7380,79604
2014-04-24,7350,7480,7480,7250,50971
2014-04-25,7180,7310,7380,7180,56786
2014-04-28,7180,7250,7260,7150,46182
2014-04-29,7180,7180,7360,7120,38557
2014-04-30,7250,7200,7260,7150,24023
2014-05-02,7180,7270,7300,7110,45994
2014-05-07,7110,7200,7280,6950,80948
2014-05-08,7140,7040,7160,6970,27322
2014-05-09,7120,7140,7140,7000,19637
2014-05-12,7080,7120,7120,6980,46197
2014-05-13,7140,7040,7200,7030,16165
2014-05-14,7160,7150,7240,6970,138525
2014-05-15,7170,7150,7220,7060,76582
2014-05-16,7140,7120,7170,7000,46745
2014-05-19,7040,7070,7250,7020,26115
2014-05-20,7030,6970,7070,6830,104412
2014-05-21,7000,7000,7040,6930,25584
2014-05-22,7030,7050,7050,6940,26422
2014-05-23,7430,7070,7530,7000,146391
2014-05-26,7960,7430,7960,7360,465720
2014-05-27,7840,7910,8100,7710,195202
2014-05-28,8280,7830,8280,7760,244517
2014-05-29,8470,8280,8700,8200,288254
2014-05-30,8290,8490,8490,8170,142821
2014-06-02,7700,8290,8290,7620,215273
2014-06-03,7860,7650,7990,7470,140093
2014-06-05,7540,7850,7940,7430,118846
2014-06-09,7480,7470,7550,7290,95696
2014-06-10,7680,7480,7730,7480,115657
2014-06-11,8130,7750,8350,7680,220245
2014-06-12,8100,8150,8290,7900,80019
2014-06-13,8000,8190,8200,7960,77521
2014-06-16,8010,7900,8130,7770,73579
2014-06-17,8090,8140,8440,8040,180227
2014-06-18,8050,8140,8230,7900,77161
2014-06-19,7950,7970,8060,7850,50900
2014-06-20,8030,8020,8040,7850,34262
2014-06-23,7980,7920,8020,7900,37721
2014-06-24,7830,7980,7980,7720,45892
2014-06-25,7930,7750,7990,7740,28995
2014-06-26,7920,7900,8000,7800,30975
2014-06-27,7840,7830,7990,7780,29369
2014-06-30,7820,7840,7890,7720,18783
2014-07-01,8150,7800,8280,7800,92656
2014-07-02,8180,8240,8300,8100,65663
2014-07-03,8280,8200,8470,8190,101335
2014-07-04,8200,8290,8300,8060,104064
2014-07-07,8380,8240,8530,8200,220181
2014-07-08,8340,8500,8540,8240,173291
2014-07-09,8560,8340,8640,8260,251637
2014-07-10,9660,8850,9740,8730,1128680
2014-07-11,9510,9950,9960,9300,477410
2014-07-14,9500,9500,9670,9310,259187
2014-07-15,9300,9450,9630,9300,219842
2014-07-16,9010,9180,9210,8790,228460
2014-07-17,9010,9170,9210,8920,133382
2014-07-18,9020,9060,9280,8930,128920
2014-07-21,8850,9100,9100,8720,157385
2014-07-22,8870,8810,8940,8770,89844
2014-07-23,9060,8870,9140,8820,132147
2014-07-24,8770,9020,9200,8720,118692
2014-07-25,8700,8690,8820,8520,115015
2014-07-28,8560,8700,8810,8450,103179
2014-07-29,8260,8470,8560,7950,218030
2014-07-30,8350,8340,8400,8150,47725
2014-07-31,8320,8250,8400,8050,100788
2014-08-01,8430,8070,8440,8070,46476
2014-08-04,8460,8330,8600,8330,45586
2014-08-05,8690,8450,8790,8360,81562
2014-08-06,8690,8760,8760,8500,50038
2014-08-07,8600,8710,8760,8500,75252
2014-08-08,8290,8600,8600,8240,57577
2014-08-11,8320,8290,8450,8240,44974
2014-08-12,8250,8310,8340,8120,53158
2014-08-13,8260,8100,8300,8080,21782
2014-08-14,8260,8170,8440,8160,45887
2014-08-18,8190,8180,8250,8150,43563
2014-08-19,8100,8170,8190,8060,42356
2014-08-20,8000,8100,8290,7920,98722
2014-08-21,8020,8000,8150,7830,155237
2014-08-22,8220,8020,8220,7930,43250
2014-08-25,8270,8190,8380,8100,54499
2014-08-26,8330,8240,8350,8180,24914
2014-08-27,8370,8260,8370,8200,45019
2014-08-28,8290,8370,8370,8230,39225
2014-08-29,8580,8300,8780,8300,169760
2014-09-01,8750,8480,8820,8330,120554
2014-09-02,9100,8750,9480,8660,297435
2014-09-03,9260,9130,9320,8940,124716
2014-09-04,9100,9150,9260,8980,59309
2014-09-05,9100,8940,9300,8940,58552
2014-09-11,9310,9400,9470,9010,98601
2014-09-12,9400,9390,9690,9230,230437
2014-09-15,9360,9510,9660,9360,104669
2014-09-16,9390,9360,9490,9320,53758
2014-09-17,9460,9500,9530,9230,58909
2014-09-18,9560,9460,9700,9460,97799
2014-09-19,9590,9650,9660,9490,52286
2014-09-22,9670,9590,9690,9500,39895
2014-09-23,9650,9670,9750,9470,74150
2014-09-24,9120,9650,9650,9120,145705
2014-09-25,9310,9120,9330,9060,84751
2014-09-26,9240,9210,9310,9150,30339
2014-09-29,9240,9240,9430,8960,104359
2014-09-30,9200,9280,9350,9140,35821
2014-10-01,9020,9270,9300,8730,107925
2014-10-02,9100,9020,9210,8760,54228
2014-10-06,9280,9350,9440,9120,54641
2014-10-07,9010,9300,9470,8870,80551
2014-10-08,9290,9010,9390,8830,64907
2014-10-10,9100,9280,9350,8950,58552
2014-10-13,9030,9500,9500,8950,151975
2014-10-14,9060,9000,9110,8840,78142
2014-10-15,8960,9060,9130,8920,52843
2014-10-16,9010,8810,9110,8790,67243
2014-10-17,9000,8930,9050,8830,47795
2014-10-20,8960,8850,9150,8820,58098
2014-10-21,9400,9480,9850,9040,505242
2014-10-22,10600,9650,10800,9440,2083793
2014-10-23,10700,10450,11000,10000,1159051
2014-10-24,10450,10650,10850,10300,472949
2014-10-27,11800,10400,12000,10400,1841251
2014-10-28,10650,11500,11700,10100,1376578
2014-10-29,10550,10650,11600,10400,1399714
2014-10-30,10850,10550,11450,10550,882987
2014-10-31,10100,10850,10850,10000,546717
2014-11-03,10800,10250,11100,10000,869926
2014-11-04,10400,11050,11300,10300,545260
2014-11-05,9530,10150,10300,9480,512585
2014-11-06,9300,9450,9780,9240,281092
2014-11-07,9660,9300,10200,9230,581997
2014-11-10,9500,9580,9820,9310,241983
2014-11-11,9400,9480,9490,9230,160504
2014-11-12,9430,9350,9580,9300,147511
2014-11-13,9370,9520,9570,9320,118215
2014-11-14,9150,9440,9440,9120,121235
2014-11-17,8980,9050,9220,8770,186864
2014-11-18,9140,9030,9250,8900,124136
2014-11-19,9100,9140,9240,9050,55552
2014-11-20,8830,9050,9190,8830,82496
2014-11-21,9100,8910,9280,8860,135407
2014-11-24,8870,9090,9100,8870,102286
2014-11-25,8800,8860,8950,8770,73928
2014-11-26,8580,8770,8870,8560,111039
2014-11-27,8550,8600,8740,8500,79148
2014-11-28,8610,8610,8670,8500,42892
2014-12-01,8550,8610,8650,8300,91571
2014-12-02,8400,8430,8530,8340,54305
2014-12-03,8420,8310,8550,8310,53846
2014-12-04,8710,8430,8770,8430,49589
2014-12-05,8630,8670,8820,8600,35073
2014-12-08,8840,8770,8850,8640,40173
2014-12-09,8700,8840,8950,8650,35733
2014-12-10,8620,8770,9050,8590,109231
2014-12-11,8350,8630,8760,8350,58029
2014-12-12,8270,8280,8350,8130,79714
2014-12-15,8310,8280,8440,8150,31783
2014-12-16,8200,8380,8380,8130,41555
2014-12-17,8120,8120,8330,8100,53337
2014-12-18,8070,8120,8190,7700,104666
2014-12-19,8150,8080,8200,7990,50184
2014-12-22,8130,8380,8380,7970,42196
2014-12-23,8100,8190,8190,8040,45999
2014-12-24,8270,8150,8350,8050,41341
2014-12-26,8360,8390,8440,8250,32394
2014-12-29,8610,8410,8640,8310,59497
2014-12-30,8550,8600,8700,8430,57210
2015-01-02,8620,8750,8880,8550,91626
2015-01-05,8500,8620,8650,8440,51724
2015-01-06,8370,8500,8500,8230,79631
2015-01-07,8350,8210,8350,8180,49905
2015-01-08,8280,8340,8390,8200,64338
2015-01-09,8330,8230,8450,8210,40293
2015-01-12,8420,8270,8490,8200,57956
2015-01-13,8350,8320,8420,8200,45286
2015-01-14,8600,8340,9150,8240,782028
2015-01-15,8320,8660,8820,8240,265528
2015-01-16,7960,8230,8300,7920,227108
2015-01-19,7960,8000,8190,7910,189117
2015-01-20,8190,8090,8680,8010,876814
2015-01-21,8030,8150,8410,7940,700903
2015-01-22,7970,8050,8150,7800,312754
2015-01-23,7970,7980,8020,7870,129320
2015-01-26,8080,7920,8090,7900,87577
2015-01-27,8040,8040,8120,7900,218495
2015-01-28,8020,7970,8100,7950,85225
2015-01-29,8060,8020,8110,7950,91628
2015-01-30,8050,8060,8090,7890,110057
2015-02-02,7900,8040,8040,7900,113312
2015-02-03,7940,7920,7980,7860,91079
2015-02-04,8030,7940,8100,7940,75948
2015-02-05,8190,8000,8260,8000,211217
2015-02-06,8270,8220,8330,8180,188731
2015-02-09,8180,8290,8290,8080,119323
2015-02-10,8180,8190,8220,8000,79862
2015-02-11,8180,8220,8220,8040,52326
2015-02-12,8210,8170,8240,8100,60511
2015-02-13,8300,8210,8340,8170,73930
2015-02-16,8280,8300,8350,8200,45958
2015-02-17,8260,8280,8390,8180,114854
2015-02-23,8450,8330,8540,8260,148789
2015-02-24,8470,8430,8500,8340,94411
2015-02-25,8380,8460,8510,8350,67716
2015-02-26,8420,8400,8440,8340,41191
2015-02-27,8460,8400,8490,8360,50575
2015-03-02,8400,8460,8500,8310,88297
2015-03-03,8560,8450,8580,8360,119237
2015-03-04,9250,8640,9700,8640,1345585
2015-03-05,9050,9340,9350,8890,457485
2015-03-06,8750,9480,9550,8750,699377
2015-03-09,8600,8650,8700,8440,255978
2015-03-10,8300,8600,8630,8280,214582
2015-03-11,8230,8170,8390,8170,132127
2015-03-12,8340,8240,8400,8240,103743
2015-03-13,8300,8340,8400,8270,77179
2015-03-16,8320,8250,8370,8250,81004
2015-03-17,8660,8370,8760,8330,220855
2015-03-18,8440,8660,8660,8430,125634
2015-03-19,8500,8500,8600,8410,93879
2015-03-20,8550,8550,8660,8500,93705
2015-03-23,8460,8550,8650,8400,126972
2015-03-24,8640,8460,8690,8450,111685
2015-03-25,8800,8730,8830,8660,221791
2015-03-26,8740,8790,8820,8680,105196
2015-03-27,9340,9090,9850,9030,1517918
2015-03-30,9240,9360,9670,9090,514295
2015-03-31,9170,9240,9370,9080,256889
2015-04-01,9800,9110,10400,9100,1342914
2015-04-02,10300,9810,10600,9790,782444
2015-04-03,10000,10500,10550,9940,436541
2015-04-06,10250,10050,10500,9800,391439
2015-04-07,10400,10200,10800,10150,382740
2015-04-08,10250,10450,10550,10050,227881
2015-04-09,10250,10300,10450,10100,178513
2015-04-10,10050,10200,10400,9990,327507
2015-04-13,10300,10100,10450,9990,303844
2015-04-14,10900,10350,11200,10300,784172
2015-04-15,10750,10900,11000,10550,190134
2015-04-16,10350,10650,10850,10250,247607
2015-04-17,10200,10300,10700,9930,293511
2015-04-20,10100,10100,10400,9990,192273
2015-04-21,10050,10200,10300,9910,204097
2015-04-22,9560,10050,10150,9210,414711
2015-04-23,9460,9610,9740,9340,180801
2015-04-24,9460,9480,9640,9250,143383
2015-04-27,9740,9420,9760,9420,119953
2015-04-28,9460,9800,9800,9430,103303
2015-04-29,9520,9460,9700,9400,99666
2015-04-30,9330,9430,9460,9200,92485
2015-05-04,9060,9310,9310,9030,100322
2015-05-06,8820,9030,9060,8820,125887
2015-05-07,9150,8820,9150,8820,112277
2015-05-08,9290,9230,9310,9140,62193
2015-05-11,9450,9430,9460,9340,102206
2015-05-12,9450,9450,9570,9300,122569
2015-05-13,9560,9390,9630,9300,69381
2015-05-14,9400,9560,9570,9350,86889
2015-05-15,9350,9470,9470,9210,78452
2015-05-18,8930,9240,9350,8920,138828
2015-05-19,9010,8930,9110,8890,64707
2015-05-20,9060,9170,9600,9050,158290
2015-05-21,9020,8980,9140,8980,56043
2015-05-22,9050,8960,9230,8950,76764
2015-05-26,8880,8990,9140,8810,91277
2015-05-27,8810,8820,9020,8760,44635
2015-05-28,8840,8810,8920,8780,37633
2015-05-29,8860,8810,8910,8750,45309
2015-06-01,8700,8820,8830,8640,37058
2015-06-02,8220,8650,8780,8130,180356
2015-06-03,8230,8110,8370,8110,61140
2015-06-04,8400,8230,8410,8230,24870
2015-06-05,8290,8280,8360,8240,37010
2015-06-08,8260,8130,8320,8130,47229
2015-06-09,8370,8190,8370,8190,34532
2015-06-10,8480,8370,8690,8350,79211
2015-06-11,8460,8460,8560,8340,39104
2015-06-12,8430,8500,8550,8280,46478
2015-06-15,8240,8430,8430,8190,85777
2015-06-16,8190,8200,8300,7950,110681
2015-06-17,8160,8030,8180,8010,65584
2015-06-18,8090,8190,8190,8000,69801
2015-06-19,8300,8050,8320,8030,46529
2015-06-22,8330,8300,8410,8260,58405
2015-06-23,8600,8440,8690,8440,87616
2015-06-24,8560,8680,8680,8450,55667
2015-06-25,8580,8630,8630,8400,40937
2015-06-26,8560,8580,8590,8450,37046
2015-06-29,8370,8320,8450,8260,59493
2015-06-30,8370,8210,8380,8190,40869
2015-07-01,8520,8290,8520,8260,69267
2015-07-02,8520,8460,8570,8430,34028
2015-07-03,8520,8500,8520,8400,73627
2015-07-06,8590,8510,8690,8450,71308
2015-07-07,8570,8590,8630,8450,65027
2015-07-08,8550,8500,8640,8480,28901
2015-07-09,8490,8480,8490,8260,54131
2015-07-10,8630,8430,8640,8420,46588
2015-07-13,9170,8700,9400,8560,314215
2015-07-14,9230,9200,9230,9020,125128
2015-07-15,9380,9180,9450,9120,188125
2015-07-16,9280,9320,9420,9240,72030
2015-07-17,9000,9210,9300,8920,104805
2015-07-20,8790,9020,9020,8660,126868
2015-07-21,8870,8800,8870,8710,71313
2015-07-22,8910,8810,8990,8770,53493
2015-07-23,8800,8950,8950,8650,99768
2015-07-24,8750,8800,8860,8650,33350
2015-07-27,8540,8670,8690,8400,89048
2015-07-28,8420,8420,8530,8200,82550
2015-07-29,8490,8390,8650,8300,38404
2015-07-30,8470,8490,8540,8320,34001
2015-07-31,8520,8340,8560,8280,34053
2015-08-03,8450,8480,8610,8370,21585
2015-08-04,8570,8460,8570,8320,22138
2015-08-05,8570,8500,8610,8370,25321
2015-08-06,8530,8500,8620,8380,27891
2015-08-07,8600,8450,8600,8450,30292
2015-08-10,8530,8600,8610,8400,22867
2015-08-11,8450,8540,8610,8350,34045
2015-08-12,8330,8410,8410,8130,69693
2015-08-13,8420,8220,8450,8220,12119
2015-08-17,8400,8330,8430,8240,95578
2015-08-18,8300,8310,8320,8200,70023
2015-08-19,8100,8200,8300,7870,115152
2015-08-20,8080,8000,8120,7860,40156
2015-08-21,8010,7570,8080,7570,101236
2015-08-24,7970,7600,7990,7600,71952
2015-08-25,8050,7830,8090,7830,54167
2015-08-26,8080,8050,8120,7950,27042
2015-08-27,8170,8110,8170,8050,39787
2015-08-28,8230,8190,8250,8050,52287
2015-08-31,8250,8240,8310,8120,31793
2015-09-01,8250,8250,8290,8060,10386
2015-09-02,8250,8110,8260,8070,21728
2015-09-03,8200,8220,8270,8200,20133
2015-09-04,8190,8270,8280,7960,21731
2015-09-07,8140,8050,8160,8040,12624
2015-09-08,8080,8060,8140,7970,43374
2015-09-09,8150,8100,8170,8080,18349
2015-09-10,8240,8060,8240,8060,15749
2015-09-11,8260,8240,8300,8200,17597
2015-09-14,8230,8280,8280,8100,30742
2015-09-15,8270,8260,8300,8150,22354
2015-09-16,8340,8270,8420,8270,42989
2015-09-17,8340,8350,8370,8180,26011
2015-09-18,8350,8340,8360,8250,35225
2015-09-21,8340,8260,8350,8230,12689
2015-09-22,8270,8260,8330,8190,57632
2015-09-23,8250,8210,8260,8190,18575
2015-09-24,8460,8290,8730,8190,89736
2015-09-25,8640,8550,8760,8500,138756
2015-09-30,8600,9000,9460,8570,1109942
2015-10-01,8680,8550,8770,8500,150052
2015-10-02,8750,8670,8880,8650,136700
2015-10-05,8960,8850,9150,8850,198659
2015-10-06,8900,8960,8970,8760,91989
2015-10-07,8960,8890,8960,8710,61811
2015-10-08,8950,8990,9020,8820,45530
2015-10-12,9090,8950,9240,8780,160694
2015-10-13,9010,9050,9110,8870,56210
2015-10-14,8790,9000,9000,8740,42217
2015-10-15,8770,8700,8850,8650,54233
2015-10-16,8710,8730,8800,8670,58191
2015-10-19,8680,8710,8740,8590,70839
2015-10-20,8650,8680,8740,8590,25058
2015-10-21,8700,8640,8710,8610,30667
2015-10-22,8540,8680,8690,8470,54693
2015-10-23,8560,8560,8570,8480,32114
2015-10-26,8500,8510,8610,8440,23061
2015-10-27,8500,8500,8560,8410,35032
2015-10-28,8500,8530,8530,8410,17765
2015-10-29,8370,8420,8540,8360,30813
2015-10-30,8370,8380,8400,8250,40899
2015-11-02,8320,8270,8360,8240,20841
2015-11-03,8280,8320,8420,8200,19207
2015-11-04,8280,8300,8300,8200,28160
2015-11-05,8280,8340,8340,8180,20707
2015-11-06,8280,8280,8300,8150,62769
2015-11-09,8250,8280,8280,8090,42944
2015-11-10,8150,8240,8240,8070,40842
2015-11-11,8190,8160,8190,8100,15691
2015-11-12,8190,8200,8220,8120,11395
2015-11-13,8360,8210,8740,8210,369105
2015-11-16,8140,8360,8490,8070,101549
2015-11-17,8250,8180,8250,8000,134764
2015-11-18,8340,8150,9160,8120,400180
2015-11-19,8400,8480,8580,8340,115145
2015-11-20,8500,8560,8630,8390,102907
2015-11-23,8490,8480,8550,8350,72186
2015-11-24,8500,8500,8670,8430,58806
2015-11-25,8500,8500,8520,8350,57544
2015-11-26,8550,8540,8700,8440,80143
2015-11-27,8580,8550,8590,8430,41930
2015-11-30,8490,8580,8580,8400,69194
2015-12-01,8560,8490,8590,8410,24781
2015-12-02,8520,8590,8590,8420,41250
2015-12-03,8490,8460,8500,8340,75183
2015-12-04,8440,8450,8570,8260,79177
2015-12-07,8410,8410,8410,8300,25605
2015-12-08,8360,8300,8420,8200,47945
2015-12-09,8570,8370,8850,8300,178589
2015-12-10,8500,8510,8600,8400,68717
2015-12-11,8450,8550,8550,8400,30208
2015-12-14,8150,8410,8410,8130,76615
2015-12-15,8200,8250,8250,8110,23101
2015-12-16,8250,8200,8260,8120,22907
2015-12-17,8300,8290,8300,8190,29173
2015-12-18,8340,8210,8390,8210,19456
2015-12-21,8360,8240,8380,8210,31063
2015-12-22,8360,8330,8390,8270,32525
2015-12-23,8380,8390,8650,8360,153232
2015-12-24,8390,8420,8490,8360,35404
2015-12-28,8390,8440,8440,8300,24028
2015-12-29,8260,8420,8420,8260,43020
2015-12-30,8260,8260,8320,8170,34533
2016-01-04,8330,8300,8390,8200,44350
2016-01-05,8340,8230,8340,8200,27878
2016-01-06,8240,8340,8350,7830,75496
2016-01-07,8190,8150,8230,7980,59153
2016-01-08,8090,8050,8130,7960,52840
2016-01-11,7910,8050,8050,7900,34518
2016-01-12,7950,7910,8010,7870,22148
2016-01-13,8100,7950,8140,7950,32204
2016-01-14,8000,8010,8090,7920,21922
2016-01-15,7990,8080,8080,7890,25834
2016-01-18,7990,7870,7990,7840,34451
2016-01-19,7900,8000,8000,7820,46476
2016-01-20,7880,7940,7990,7730,64560
2016-01-21,7850,7800,7970,7760,18791
2016-01-22,7860,7810,7950,7730,31159
2016-01-25,7920,7900,7960,7840,12010
2016-01-26,7830,7840,7900,7780,13227
2016-01-27,7800,7850,7850,7710,34024
2016-01-28,7900,7720,7900,7720,27459
2016-01-29,7870,7900,7900,7810,8700
2016-02-01,7740,7820,7880,7740,21247
2016-02-02,7700,7730,7750,7670,31418
2016-02-03,7660,7640,7690,7540,33962
2016-02-04,7670,7590,7680,7560,31799
2016-02-05,7700,7740,7740,7530,29064
2016-02-11,7480,7590,7620,7440,43729
2016-02-12,6850,7320,7430,6850,129262
2016-02-15,7030,6810,7150,6810,59632
2016-02-16,7080,7000,7140,6940,31204
2016-02-17,7000,7050,7050,6920,19718
2016-02-18,7000,7000,7020,6920,23344
2016-02-19,7000,7050,7050,6960,8705
2016-02-22,6970,7000,7000,6950,19855
2016-02-23,6920,6920,6950,6750,57357
2016-02-24,6970,6920,6970,6850,12002
2016-02-25,7040,6970,7120,6930,24999
2016-02-26,7130,7040,7140,7020,18433
2016-02-29,7110,7090,7170,7040,24790
2016-03-02,7080,7160,7160,6960,30842
2016-03-03,7120,7020,7130,6970,19708
2016-03-04,7150,7110,7150,7050,8241
2016-03-07,7130,7150,7150,7050,12377
2016-03-08,7060,7130,7140,6980,14849
2016-03-09,7060,7060,7060,6940,17583
2016-03-10,7090,7060,7130,7010,14367
2016-03-11,7110,7090,7140,7030,8242
2016-03-14,7160,7130,7230,7100,100207
2016-03-15,7180,7140,7200,7130,16388
2016-03-16,7240,7180,7400,7150,69831
2016-03-17,7270,7240,7290,7210,25511
2016-03-18,7260,7270,7270,7150,24636
2016-03-21,7180,7200,7240,7130,31227
2016-03-22,7250,7180,7250,7080,33659
2016-03-23,7220,7280,7280,7090,12989
2016-03-24,7150,7140,7210,7050,38219
2016-03-25,7140,7140,7140,7050,16300
2016-03-28,7090,7130,7130,7030,18994
2016-03-29,7050,7010,7080,7000,23213
2016-03-30,7070,7020,7110,7010,19829
2016-03-31,7090,7110,7150,7050,14769
2016-04-01,7140,7120,7200,7090,17723
2016-04-04,7180,7140,7200,7070,21751
2016-04-05,7160,7100,7210,7100,8457
2016-04-06,7150,7200,7200,7100,16018
2016-04-07,7150,7120,7160,7090,19995
2016-04-08,7130,7150,7150,7070,14300
2016-04-11,7100,7090,7130,7060,18795
2016-04-12,7080,7060,7120,6990,45919
2016-04-14,7370,7200,7660,7080,435587
2016-04-15,7270,7400,7480,7160,83016
2016-04-18,7100,7160,7220,7000,78136
2016-04-19,7110,7100,7140,7020,27500
2016-04-20,7090,7100,7140,7050,25388
2016-04-21,7220,7090,7360,7090,61955
2016-04-22,7240,7300,7300,7180,39753
2016-04-25,7400,7260,7470,7210,62136
2016-04-26,7360,7400,7400,7280,30901
2016-04-27,7320,7360,7400,7230,22685
2016-04-28,7290,7280,7370,7240,19158
2016-04-29,7220,7280,7330,7170,19358
2016-05-02,7280,7320,7370,7230,37297
2016-05-03,7270,7210,7300,7210,20733
2016-05-04,7210,7150,7270,7150,33183
2016-05-09,7140,7150,7210,7070,31633
2016-05-10,7150,7140,7150,7030,44631
2016-05-11,7160,7150,7180,7080,16146
2016-05-12,7170,7140,7200,7100,16522
2016-05-13,7280,7170,7320,7170,57162
2016-05-16,7530,7400,7660,7300,287737
2016-05-17,7270,7480,7530,7270,87787
2016-05-18,7200,7250,7270,7100,58469
2016-05-19,6900,7130,7210,6900,61435
2016-05-20,7010,6940,7170,6850,57263
2016-05-23,7100,7010,7120,6890,69361
2016-05-24,7000,7100,7140,7000,27298
2016-05-25,6970,7000,7070,6970,33010
2016-05-26,7140,7270,7700,7140,467418
2016-05-27,7040,7190,7190,6950,81062
2016-05-30,6900,7060,7100,6890,58663
2016-05-31,6950,6850,6970,6850,15837
2016-06-01,6910,6950,6950,6870,37013
2016-06-02,6940,7010,7010,6850,32126
2016-06-03,6920,6880,6930,6850,24779
2016-06-07,6900,6860,6950,6830,40743
2016-06-08,6920,6920,6940,6830,33158
2016-06-09,6900,6960,6970,6830,32698
2016-06-10,7000,6870,7020,6870,54270
2016-06-13,6920,7000,7010,6870,22738
2016-06-14,6830,6850,6910,6790,23218
2016-06-15,6760,6780,6850,6750,39193
2016-06-16,6660,6710,6790,6570,79052
2016-06-17,6700,6670,6730,6630,14148
2016-06-20,6700,6700,6740,6640,10751
2016-06-21,6710,6710,6760,6610,21683
2016-06-22,6740,6660,6750,6630,12705
2016-06-23,6660,6750,6750,6580,52683
2016-06-24,6280,6600,6730,6190,103601
2016-06-27,6250,5860,6250,5860,33303
2016-06-28,6380,6250,6380,6160,26655
2016-06-29,6530,6440,6540,6380,19060
2016-06-30,6520,6540,6540,6450,9281
2016-07-01,6570,6500,6650,6500,15011
2016-07-04,6580,6580,6690,6570,26824
2016-07-05,6650,6600,6690,6590,15933
2016-07-06,6660,6650,6690,6580,20762
2016-07-07,6800,6660,6880,6650,32839
2016-07-08,6760,6890,6890,6690,14817
2016-07-11,6870,6760,6960,6700,31702
2016-07-12,6930,6870,7020,6870,34238
2016-07-13,6970,6990,7010,6930,26391
2016-07-14,6950,7030,7030,6840,15057
2016-07-15,6870,6920,6990,6870,11436
2016-07-18,6910,6860,6920,6850,13496
2016-07-19,7110,6990,7110,6920,37551
2016-07-20,7170,7180,7270,7110,56345
2016-07-21,7160,7220,7220,7100,21113
2016-07-22,7190,7140,7190,7050,19519
2016-07-25,7170,7180,7180,7070,23316
2016-07-26,7140,7150,7150,7030,13606
2016-07-27,7150,7100,7180,7040,12729
2016-07-28,7130,7140,7170,7080,8168
2016-07-29,7160,7130,7180,7120,5575
2016-08-01,7120,7190,7190,7060,13273
2016-08-02,7100,7120,7140,7050,13316
2016-08-03,7080,7090,7130,7030,16019
2016-08-04,7110,7080,7110,7020,24814
2016-08-05,7120,7110,7120,7020,10288
2016-08-08,7120,7050,7150,7030,12935
2016-08-09,7150,7030,7180,7030,33823
2016-08-10,7170,7200,7200,7120,9688
2016-08-11,7160,7170,7190,7140,16833
2016-08-12,7140,7180,7180,7100,9471
2016-08-16,7250,7020,7330,7020,98735
2016-08-17,7230,7200,7340,7170,129078
2016-08-18,7200,7290,7290,7120,104026
2016-08-19,7180,7230,7230,7100,18380
2016-08-22,7090,7170,7170,7000,53325
2016-08-23,7080,7080,7090,7010,42266
2016-08-24,7120,7100,7150,7000,48807
2016-08-25,7120,7120,7120,7050,12784
2016-08-26,7120,7120,7130,7060,19956
2016-08-29,7090,7120,7120,7030,61735
2016-08-30,7080,7050,7120,7050,30231
2016-08-31,7000,7080,7120,6850,61710
2016-09-01,7110,7000,7140,6930,118565
2016-09-02,7220,7100,7240,7100,88914
2016-09-05,7320,7210,7350,7210,77899
2016-09-06,7420,7350,7490,7330,55796
2016-09-07,7520,7480,7540,7360,67547
2016-09-08,7490,7520,7650,7350,116939
2016-09-09,7330,7500,7570,7190,107131
2016-09-12,7250,7290,7340,7170,50290
2016-09-13,7320,7240,7370,7230,59035
2016-09-19,9100,7450,9370,7450,2812550
2016-09-20,8940,8930,8970,8580,625731
2016-09-21,8890,9050,9360,8730,763731
2016-09-22,8700,8860,8870,8550,258422
2016-09-23,8420,8690,8860,8270,246158
2016-09-26,8500,8420,8610,8240,164905
2016-09-27,8450,8550,8550,8110,168506
2016-09-28,8330,8430,8490,8330,95721
2016-09-29,8220,8300,8420,8220,95618
2016-09-30,8220,8220,8300,8100,73417
2016-10-04,8520,8240,8530,8240,137677
2016-10-05,9620,8510,10650,8380,5682608
2016-10-06,9680,9510,9870,9050,2378192
2016-10-07,9210,9580,9680,9170,551297
2016-10-10,8950,9080,9150,8840,297017
2016-10-11,8800,8870,9040,8660,196933
2016-10-12,8900,8680,9000,8680,173372
2016-10-13,8800,8900,9410,8800,321978
2016-10-14,8930,8750,8970,8730,104346
2016-10-17,9030,8970,9240,8870,167112
2016-10-18,9050,9030,9220,8910,130475
2016-10-19,9000,9100,9200,8900,120120
2016-10-20,8700,8950,9040,8200,243495
2016-10-21,8650,8460,8710,8400,77370
2016-10-24,8560,8650,8700,8450,86636
2016-10-25,8460,8430,8490,8200,145980
2016-10-26,8130,8400,8400,7900,147811
2016-10-27,8120,8020,8290,8020,60144
2016-10-28,8200,8020,8270,8020,36749
2016-10-31,7900,8030,8190,7620,92924
2016-11-01,8000,7710,8060,7710,60742
2016-11-02,7840,7980,8100,7580,54332
2016-11-03,7990,7600,8000,7600,53275
2016-11-04,7780,7850,7990,7760,28147
2016-11-07,8120,7780,8150,7780,28517
2016-11-08,8130,8070,8200,7910,40749
2016-11-09,7810,8130,8150,7410,111305
2016-11-10,8090,7830,8100,7830,61031
2016-11-11,8170,7990,8170,7950,20352
2016-11-14,8330,8210,8530,8160,73615
2016-11-15,8390,8340,8620,8280,83627
2016-11-16,8470,8420,8500,8330,43297
2016-11-17,8570,8550,8690,8480,68860
2016-11-18,8510,8520,8590,8250,60857
2016-11-21,8480,8450,8480,8300,27943
2016-11-22,8480,8490,8560,8350,50487
2016-11-23,8480,8540,8670,8320,77340
2016-11-24,8420,8480,8650,8320,54142
2016-11-25,8490,8420,8510,8310,40532
2016-11-28,8590,8430,8620,8420,51743
2016-11-29,8550,8550,8660,8300,63674
2016-11-30,8720,8600,8790,8550,97232
2016-12-01,8700,8680,8740,8530,54857
2016-12-02,8700,8700,8880,8540,110488
2016-12-05,8540,8700,8700,8380,83612
2016-12-06,8550,8400,8580,8390,43780
2016-12-07,8540,8550,8600,8370,68408
2016-12-08,8550,8440,8640,8410,52122
2016-12-09,8620,8650,8680,8460,78738
2016-12-12,8770,8640,8920,8600,244605
2016-12-13,8720,8800,8800,8660,80056
2016-12-14,8560,8690,8690,8450,93983
2016-12-15,8560,8450,8560,8370,42159
2016-12-16,8530,8520,8550,8450,41099
2016-12-19,8960,8530,9000,8510,248895
2016-12-20,8920,9000,9020,8840,89878
2016-12-21,9220,9000,9440,8780,281836
2016-12-22,9240,9220,9330,9100,97160
2016-12-23,9260,9240,9480,9210,160665
2016-12-26,8780,9100,9130,8720,218665
2016-12-27,8920,8650,9190,8650,400749
2016-12-28,9050,8930,9050,8770,111741
2016-12-29,9060,8970,9090,8850,90663
2017-01-02,8990,9070,9070,8870,55710
2017-01-03,9010,8920,9050,8850,60274
2017-01-04,9010,8950,9110,8950,78701
2017-01-05,9020,8960,9040,8960,48413
2017-01-06,9590,9040,9780,8750,630871
2017-01-09,9590,9650,9680,9450,174556
2017-01-10,9250,9560,9560,9210,146397
2017-01-11,9210,9200,9350,8980,100993
2017-01-12,9080,9200,9200,8840,130938
2017-01-13,8980,8980,9070,8760,102302
2017-01-16,8890,8810,8930,8790,64737
2017-01-17,8690,8800,8950,8620,95501
2017-01-18,8580,8700,8720,8430,83106
2017-01-19,8550,8580,8580,8310,68555
2017-01-20,8500,8530,8530,8300,45324
2017-01-23,8510,8550,8570,8450,32598
2017-01-24,8540,8500,8540,8250,52408
2017-01-25,8440,8540,8540,8290,103101
2017-01-26,8300,8300,8450,8290,36246
2017-01-31,8140,8200,8280,7910,115994
2017-02-01,8050,8140,8140,7980,64854
2017-02-02,7210,7240,7330,7140,557408
2017-02-03,7180,7270,7280,7090,141956
2017-02-06,7140,7200,7300,7140,70510
2017-02-07,7150,7120,7190,7020,38897
2017-02-08,7100,7140,7140,7010,58767
2017-02-09,7090,7100,7140,7030,44956
2017-02-10,7070,7040,7120,7030,84238
2017-02-13,7160,7070,7180,7030,61660
2017-02-14,7150,7160,7170,7030,47171
2017-02-15,7260,7180,7330,7130,105441
2017-02-16,7370,7270,7440,7270,113697
2017-02-17,7460,7400,7520,7290,78754
2017-02-20,7450,7480,7490,7390,37693
2017-02-21,7400,7460,7460,7360,34272
2017-02-22,7430,7430,7450,7330,41630
2017-02-23,7390,7430,7440,7330,50235
2017-02-24,7390,7330,7400,7210,26409
2017-02-27,7380,7300,7420,7270,20017
2017-02-28,7370,7400,7520,7310,99640
2017-03-02,7300,7340,7360,7250,26937
2017-03-03,7250,7150,7280,7080,50097
2017-03-06,7220,7120,7230,7070,26525
2017-03-07,7160,7180,7200,7080,24750
2017-03-08,7150,7100,7240,7070,31069
2017-03-09,7150,7110,7200,7100,20676
2017-03-10,7150,7110,7190,6990,54092
2017-03-13,7170,7120,7190,7080,18030
2017-03-14,7250,7180,7250,7130,23509
2017-03-15,7170,7240,7240,7100,52620
2017-03-16,7100,7130,7170,7010,25542
2017-03-17,7100,7100,7130,7030,31592
2017-03-20,7090,7090,7200,7040,37673
2017-03-21,7090,7020,7120,6980,68487
2017-03-22,7050,7030,7080,6990,29977
2017-03-23,7040,7000,7050,6980,13474
2017-03-24,6970,6970,7000,6870,64144
2017-03-27,6910,6910,6970,6870,24930
2017-03-28,6940,6870,6950,6860,12592
2017-03-29,6880,6890,6940,6840,40914
2017-03-30,6830,6920,6930,6820,31190
2017-03-31,6860,6880,6880,6810,18207
2017-04-03,6860,6810,6860,6690,56793
2017-04-04,6810,6850,6880,6750,23600
2017-04-05,6830,6770,6830,6740,25214
2017-04-06,6820,6830,6830,6770,11212
2017-04-07,6920,6820,6950,6820,69229
2017-04-10,6850,6860,6860,6740,44866
2017-04-11,6780,6850,6850,6710,17589
2017-04-12,6760,6780,6780,6660,36642
2017-04-13,6800,6700,6820,6700,12700
2017-04-14,6770,6800,6840,6740,10220
2017-04-17,6850,6810,6860,6780,14197
2017-04-18,6850,6810,6860,6780,19590
2017-04-19,6840,6800,6860,6790,22633
2017-04-20,6840,6830,6860,6780,14477
2017-04-21,6790,6810,6850,6790,13008
2017-04-24,6760,6790,6810,6710,21484
2017-04-25,6730,6770,6820,6720,11167
2017-04-26,6800,6800,6900,6730,28285
2017-04-27,6950,6850,6950,6830,18392
2017-04-28,6940,6990,7020,6870,42973
2017-05-02,7110,7000,7400,7000,124502
2017-05-04,7130,7130,7150,7060,35889
2017-05-08,7160,7200,7290,7110,49171
2017-05-10,7270,7130,7280,7080,18177
2017-05-11,7160,7260,7300,7140,35786
2017-05-12,7200,7110,7210,7080,30229
2017-05-15,7190,7200,7230,7120,23637
2017-05-16,7040,7080,7100,6880,79173
2017-05-17,7030,7000,7030,6920,16496
2017-05-18,6970,7000,7030,6850,32832
2017-05-19,6940,6900,6960,6840,25290
2017-05-22,6970,6930,7050,6920,13407
2017-05-23,6910,6910,6960,6870,16291
2017-05-24,6920,6870,6970,6870,10268
2017-05-25,6910,6900,6970,6850,28820
2017-05-26,6940,6910,6940,6890,20426
2017-05-29,7010,6940,7080,6940,31215
2017-05-30,7090,6960,7120,6960,24999
2017-05-31,7260,7090,7260,7090,61338
2017-06-01,7240,7260,7330,7150,45016
2017-06-02,7220,7270,7300,7170,32630
2017-06-05,7100,7220,7220,7030,32399
2017-06-07,7110,7110,7130,7030,28012
2017-06-08,7060,7130,7130,7020,24808
2017-06-09,7060,7060,7100,6990,22374
2017-06-12,7030,7060,7060,6990,14876
2017-06-13,7030,6970,7040,6970,12581
2017-06-14,7030,7040,7070,6940,31994
2017-06-15,6930,7030,7040,6910,43224
2017-06-16,6930,6970,6980,6910,7315
2017-06-19,6900,6930,6930,6890,12995
2017-06-20,6950,6900,6960,6890,15177
2017-06-21,6920,6910,6950,6880,15621
2017-06-22,6870,6910,6920,6830,25263
2017-06-23,6850,6870,6880,6810,9791
2017-06-26,6820,6850,6860,6790,13538
2017-06-27,6900,6810,6920,6800,23513
2017-06-28,6880,6900,6940,6870,25191
2017-06-29,6930,6900,6930,6870,7651
2017-06-30,6910,6930,6930,6870,13032
2017-07-03,6820,6910,6910,6790,22857
2017-07-04,6810,6820,6860,6770,21829
2017-07-05,6810,6800,6820,6790,6193
2017-07-06,6750,6820,6830,6740,16702
2017-07-07,6750,6790,6800,6710,17627
2017-07-10,6740,6750,6780,6700,16800
2017-07-11,6710,6700,6750,6690,5852
2017-07-12,6720,6680,6760,6680,8449
2017-07-13,6750,6790,6790,6680,10616
2017-07-14,6750,6770,6770,6680,11273
2017-07-17,6730,6700,6750,6680,10979
2017-07-18,6750,6730,6750,6680,10837
2017-07-19,6720,6740,6750,6700,13818
2017-07-20,6720,6720,6750,6700,8319
2017-07-21,6890,6700,6890,6700,40269
2017-07-24,6890,6890,6900,6830,17997
2017-07-25,6920,6850,6940,6850,27605
2017-07-26,6960,6900,6970,6900,21055
2017-07-27,7180,6930,7180,6930,60453
2017-07-28,7100,7170,7190,7000,28324
2017-07-31,7100,7100,7100,6860,25241
2017-08-01,7100,7060,7130,7010,20531
2017-08-02,7160,7070,7180,7060,22733
2017-08-03,7110,7160,7190,7000,18640
2017-08-04,7140,7050,7140,7050,15548
2017-08-07,7030,7140,7140,6950,30003
2017-08-08,7130,7000,7150,6960,31077
2017-08-09,7120,7160,7210,7070,68213
2017-08-10,7090,7120,7120,6920,26857
2017-08-11,7060,6920,7080,6920,21251
2017-08-14,7020,7050,7150,6950,17878
2017-08-16,6820,7010,7010,6710,66053
2017-08-17,6860,6810,6870,6720,35480
2017-08-18,7030,6850,7030,6810,33111
2017-08-21,7050,7090,7090,6970,41525
2017-08-22,7110,7090,7140,6950,36102
2017-08-23,7150,7150,7190,7050,94808
2017-08-24,7160,7190,7210,7100,35333
2017-08-25,7130,7160,7190,7060,11870
2017-08-28,7130,7130,7140,7070,8467
2017-08-29,7100,7130,7130,7050,41141
2017-08-30,7190,7100,7190,7030,21771
2017-08-31,7170,7210,7210,7130,14724
2017-09-01,7150,7170,7200,7090,26437
2017-09-04,7100,7050,7140,6810,19570
2017-09-05,7130,7050,7130,6990,21115
2017-09-06,7080,7120,7120,6980,9679
2017-09-07,7190,7080,7190,7020,15297
2017-09-08,7090,7200,7200,7000,13196
2017-09-11,7180,7090,7180,6980,13897
2017-09-12,7040,7170,7170,7010,10955
2017-09-13,7110,7010,7110,7010,14962
2017-09-14,7160,7100,7160,7020,13823
2017-09-15,7140,7130,7140,7030,13824
2017-09-18,7100,7140,7170,7000,11367
2017-09-19,7050,7140,7140,7000,18369
2017-09-20,7100,7010,7100,7010,10949
2017-09-21,7100,7100,7100,7000,25880
2017-09-22,6680,7030,7100,6680,24018
2017-09-25,6730,6750,6790,6620,29937
2017-09-26,6860,6600,6860,6590,16741
2017-09-27,7170,6850,7690,6740,218507
2017-09-28,7010,7200,7220,6970,47610
2017-09-29,7090,6990,7090,6950,29634
2017-10-10,7120,7090,7440,7060,35750
2017-10-11,7170,7150,7200,7050,28415
2017-10-12,7160,7170,7180,7110,27101
2017-10-13,7090,7160,7160,7080,18024
2017-10-16,7100,7040,7130,7040,17012
2017-10-17,7170,7100,7200,7030,21370
2017-10-18,7270,7190,7280,7140,23238
2017-10-19,7220,7270,7270,7130,26297
2017-10-20,7250,7220,7260,7060,18480
2017-10-23,7370,7270,7370,7210,35676
2017-10-24,7320,7380,7440,7320,20702
2017-10-25,7240,7320,7320,7150,22724
2017-10-26,7200,7240,7240,7150,16267
2017-10-27,7320,7200,7340,7140,56918
2017-10-30,7250,7320,7370,7220,19292
2017-10-31,7370,7210,7380,7210,21447
2017-11-01,7390,7370,7400,7270,18141
2017-11-02,7330,7390,7390,7320,7318
2017-11-03,7380,7330,7380,7280,7686
2017-11-06,7340,7400,7400,7290,6051
2017-11-07,7300,7340,7340,7200,24074
2017-11-08,7370,7300,7370,7210,22639
2017-11-09,7330,7370,7370,7310,6525
2017-11-10,7340,7320,7360,7300,16159
2017-11-13,7280,7340,7350,7280,4093
2017-11-14,7340,7280,7370,7250,17837
2017-11-15,7300,7340,7340,7020,43537
2017-11-16,7300,7240,7300,7170,11914
2017-11-17,7270,7300,7330,7140,16739
2017-11-20,7210,7260,7260,7120,23422
2017-11-21,7140,7210,7230,7050,40309
2017-11-22,7240,7100,7250,7060,16792
2017-11-23,7230,7240,7240,7150,12781
2017-11-24,7260,7080,7280,7080,13952
2017-11-27,7280,7260,7300,7180,17155
2017-11-28,7230,7240,7240,7160,11846
2017-11-29,7140,7230,7300,7140,15958
2017-11-30,7180,7150,7180,7140,5622
2017-12-01,7210,7180,7230,7120,16880
2017-12-04,7190,7210,7230,7130,16107
2017-12-05,7160,7190,7240,7130,5484
2017-12-06,7150,7160,7200,7140,22251
2017-12-07,7170,7150,7190,7110,14769
2017-12-08,7140,7170,7220,6840,19632
2017-12-11,7170,7140,7170,7040,10713
2017-12-12,7130,7170,7170,7050,9984
2017-12-13,7150,7130,7160,7040,5267
2017-12-14,7150,7150,7170,7070,2782
2017-12-15,7080,7170,7170,7060,5775
2017-12-18,7110,7080,7110,7030,4277
2017-12-19,7100,7110,7110,6960,7856
2017-12-20,7070,7100,7100,6970,7032
2017-12-21,7030,7060,7060,6950,6267
2017-12-22,7010,7030,7030,6950,6819
2017-12-26,7010,7010,7040,6900,5729
2017-12-27,6980,7010,7010,6920,7927
2017-12-28,7010,7000,7040,6900,7357
2018-01-02,7020,6950,7050,6880,9171
2018-01-03,6970,7060,7060,6920,4250
2018-01-04,6930,6820,6970,6820,29339
2018-01-05,6920,6930,7000,6850,8420
2018-01-08,6780,6920,6990,6770,13112
2018-01-09,6830,6780,6830,6720,13365
2018-01-10,6810,6820,6820,6750,4657
2018-01-11,6940,6800,6950,6710,13955
2018-01-12,6810,6940,7020,6810,6078
2018-01-15,6900,6810,6900,6720,4757
2018-01-16,6880,6870,6880,6790,7439
2018-01-17,6820,6880,6880,6800,6599
2018-01-18,6870,6820,6890,6720,8555
2018-01-19,6860,6870,6870,6750,6485
2018-01-22,6850,6830,6850,6790,5245
2018-01-23,6820,6800,6870,6800,5000
2018-01-24,6930,6820,7080,6780,12511
2018-01-25,6990,6980,7000,6930,4540
2018-01-26,7050,6990,7080,6950,15530
2018-01-29,7200,7050,7230,7030,33918
2018-01-30,7450,7250,7500,7250,153911
2018-01-31,7450,7450,7680,7450,93911
2018-02-01,7540,7450,7540,7390,57027
2018-02-02,7540,7600,7600,7380,22930
2018-02-05,7290,7410,7460,7150,85159
2018-02-06,7290,7260,7290,7000,34029
2018-02-07,7310,7290,7310,7050,29928
2018-02-08,7440,7350,7450,7210,39833
2018-02-09,7360,7230,7410,7230,11984
2018-02-12,7640,7360,7670,7330,43195
2018-02-13,7600,7640,7670,7470,20871
2018-02-14,7580,7600,7670,7470,31611
2018-02-19,7700,7580,7700,7510,51315
2018-02-20,7720,7800,7800,7610,15709
2018-02-21,7750,7720,7760,7670,17443
2018-02-22,7690,7750,7750,7560,10464
2018-02-23,7720,7730,7750,7600,12390
2018-02-26,7960,7720,8040,7650,64555
2018-02-27,8160,7960,8160,7880,65656
2018-02-28,8450,8160,8610,8160,114685
2018-03-02,9000,8600,9010,8460,216167
2018-03-05,9000,9030,9200,8910,94902
2018-03-06,8740,8990,8990,8640,42672
2018-03-07,8830,8740,8870,8600,49370
2018-03-08,8660,8750,8850,8500,93794
2018-03-09,8560,8660,8740,8300,92347
2018-03-12,8620,8560,8690,8470,28205
2018-03-13,8770,8700,8870,8610,74929
2018-03-14,8390,8780,8780,8300,116880
2018-03-15,8400,8390,8480,8270,43978
2018-03-16,8690,8400,8730,8340,124930
2018-03-19,8970,8750,9000,8600,81412
2018-03-20,9290,8970,9400,8960,183364
2018-03-21,9500,9350,9530,9280,128246
2018-03-22,9450,9530,9740,9120,156425
2018-03-23,9420,9450,9690,9300,118449
2018-03-26,9390,9420,9500,9250,77956
2018-03-27,10000,9450,10250,9210,384454
2018-03-28,9750,9330,9880,9330,158602
2018-03-29,10300,9600,10400,9600,222388
2018-03-30,10850,10300,10900,10300,247276
2018-04-02,10650,11000,11000,10400,133433
2018-04-03,10450,10400,10550,10000,160015
2018-04-04,9830,10400,10450,9650,246851
2018-04-05,9870,9790,9890,9610,66451
2018-04-06,9670,9820,9870,9500,54604
2018-04-09,9610,9620,9620,9420,46364
2018-04-10,9570,9530,9570,9430,36118
2018-04-11,9970,9520,10050,9520,117051
2018-04-12,9760,10000,10050,9630,62889
2018-04-13,9760,9790,9800,9630,20336
2018-04-16,9770,9790,9870,9650,31969