date,close,open,high,low,vol
2014-04-15,9250,9260,9330,9140,62323
2014-04-16,9360,9260,9420,9260,75060
2014-04-17,9320,9450,9450,9220,44733
2014-04-18,9180,9350,9350,9120,77685
2014-04-21,9150,9150,9200,9140,19884
2014-04-22,9190,9200,9270,9130,26945
2014-04-23,9000,9250,9250,9000,83919
2014-04-24,8860,9000,9100,8730,43909
2014-04-25,8820,8930,9020,8790,36977
2014-04-28,8830,8800,8930,8800,32416
2014-04-29,8970,8820,9000,8820,34373
2014-04-30,8970,8990,9070,8920,44991
2014-05-02,8950,8960,9050,8850,28150
2014-05-07,8870,8970,8990,8650,37408
2014-05-08,8890,8870,8920,8730,21198
2014-05-09,8860,8880,9020,8830,32716
2014-05-12,8820,8890,9040,8770,47485
2014-05-13,8760,8910,8910,8590,81992
2014-05-14,8760,8760,8820,8660,37527
2014-05-15,8870,8770,8880,8730,42773
2014-05-16,8840,8710,8870,8630,71022
2014-05-19,8700,8880,8890,8650,69621
2014-05-20,8640,8690,8750,8500,48264
2014-05-21,8610,8570,8750,8560,22730
2014-05-22,8540,8610,8690,8540,25522
2014-05-23,8600,8600,8700,8550,24482
2014-05-26,8680,8690,8690,8620,23928
2014-05-27,8420,8710,8710,8370,57321
2014-05-28,8200,8420,8630,8170,65660
2014-05-29,8270,8270,8440,8200,36187
2014-05-30,8240,8280,8320,8060,69322
2014-06-02,7990,8240,8240,7950,59822
2014-06-03,8000,8080,8080,7890,34261
2014-06-05,7900,8000,8060,7860,36915
2014-06-09,8050,7910,8080,7890,49911
2014-06-10,8150,8050,8150,7980,31034
2014-06-11,8280,8150,8280,8140,36021
2014-06-12,8270,8270,8270,8120,11055
2014-06-13,8320,8200,8370,8150,24029
2014-06-16,8420,8260,8420,8260,55633
2014-06-17,8400,8370,8460,8350,23612
2014-06-18,8370,8480,8480,8320,8191
2014-06-19,8350,8360,8410,8300,20460
2014-06-20,8180,8260,8320,8170,19711
2014-06-23,8150,8180,8290,8100,23896
2014-06-24,8150,8160,8230,8090,35818
2014-06-25,8290,8140,8330,8130,29067
2014-06-26,8410,8290,8430,8290,21838
2014-06-27,8480,8440,8540,8330,61053
2014-06-30,8600,8540,8630,8500,38554
2014-07-01,8610,8650,8670,8550,57581
2014-07-02,8800,8650,8880,8630,89939
2014-07-03,8840,8710,8840,8710,52091
2014-07-04,8800,8840,8930,8780,65486
2014-07-07,8730,8800,8870,8580,47283
2014-07-08,8730,8730,8730,8640,28175
2014-07-09,8740,8650,8750,8600,34519
2014-07-10,8890,8720,8970,8720,43319
2014-07-11,8560,8870,8900,8540,79102
2014-07-14,8320,8550,8640,8290,87528
2014-07-15,8320,8330,8400,8080,130902
2014-07-16,8370,8250,8410,8250,35802
2014-07-17,8230,8330,8360,8170,70302
2014-07-18,8230,8200,8340,8150,31041
2014-07-21,8150,8230,8250,7980,93984
2014-07-22,8190,8090,8200,8090,24113
2014-07-23,8120,8210,8210,8080,46919
2014-07-24,8020,8090,8100,8000,44761
2014-07-25,8000,8040,8090,7970,38087
2014-07-28,8100,8070,8180,8020,42255
2014-07-29,8010,8050,8100,7990,36220
2014-07-30,8130,8030,8170,8030,27495
2014-07-31,8570,8060,8730,8060,318679
2014-08-01,9370,8470,9510,8470,470001
2014-08-04,9400,9410,9490,9240,266973
2014-08-05,9070,9280,9330,9000,167880
2014-08-06,8900,8970,9040,8790,209399
2014-08-07,8880,8950,9130,8760,120718
2014-08-08,8740,8820,8930,8480,88560
2014-08-11,8860,8800,9090,8750,91556
2014-08-12,8650,8870,8890,8560,93244
2014-08-13,8620,8650,8830,8500,107078
2014-08-14,8800,8640,8900,8580,62062
2014-08-18,9030,8940,9070,8780,92988
2014-08-19,9070,8960,9130,8910,76321
2014-08-20,9090,9020,9200,8990,79571
2014-08-21,9100,9090,9140,8900,64398
2014-08-22,9230,9100,9270,9060,92398
2014-08-25,9080,9250,9290,8960,73492
2014-08-26,8850,9080,9080,8840,57125
2014-08-27,9290,8860,9370,8860,200103
2014-08-28,9180,9250,9610,9180,146029
2014-08-29,9250,9250,9290,9130,48955
2014-09-01,9020,9210,9240,8910,100917
2014-09-02,9020,9100,9120,8940,61924
2014-09-03,9300,9030,9330,8830,116078
2014-09-04,9400,9440,9500,9310,98188
2014-09-05,9360,9400,9400,9220,73719
2014-09-11,9240,9390,9430,9180,55920
2014-09-12,9320,9200,9320,9090,48382
2014-09-15,9470,9600,9610,9410,69781
2014-09-16,9380,9400,9490,9270,44670
2014-09-17,9300,9380,9380,9210,69757
2014-09-18,9240,9200,9300,9140,60973
2014-09-19,9120,9240,9250,9050,54170
2014-09-22,9060,9070,9140,8990,71749
2014-09-23,9060,9060,9160,8980,69672
2014-09-24,8990,9050,9050,8860,83098
2014-09-25,9070,9010,9110,8880,72033
2014-09-26,9020,8990,9110,8960,25758
2014-09-29,9020,9090,9220,8940,59227
2014-09-30,9000,9070,9070,8880,52522
2014-10-01,8860,8940,9040,8800,38266
2014-10-02,8650,8810,8820,8580,43063
2014-10-06,8460,8650,8650,8350,66914
2014-10-07,8720,8440,8750,8440,38837
2014-10-08,8890,8710,9090,8700,39593
2014-10-10,8860,8960,8960,8490,52837
2014-10-13,8770,8630,8800,8510,38805
2014-10-14,9000,8700,9080,8700,34936
2014-10-15,8970,8980,8980,8840,19472
2014-10-16,9030,8940,9090,8810,22554
2014-10-17,8920,9000,9030,8830,32445
2014-10-20,8900,8830,8980,8810,22537
2014-10-21,8880,8990,9000,8790,18339
2014-10-22,8880,8880,8880,8770,33222
2014-10-23,8950,8890,8950,8820,41156
2014-10-24,8980,9020,9050,8860,30601
2014-10-27,9060,9020,9060,8940,48892
2014-10-28,9000,9050,9060,8920,31029
2014-10-29,8990,8970,9030,8770,54305
2014-10-30,8920,8950,8990,8730,44492
2014-10-31,8880,8920,8950,8720,37331
2014-11-03,8820,8810,8850,8670,39992
2014-11-04,8640,8740,8840,8480,41970
2014-11-05,8550,8500,8640,8300,50553
2014-11-06,8650,8470,8650,8310,56414
2014-11-07,8790,8660,8870,8600,18549
2014-11-10,8780,8750,8810,8600,32720
2014-11-11,8920,8690,8940,8630,58588
2014-11-12,9540,9300,9760,9120,433568
2014-11-13,9550,9520,9610,9320,108916
2014-11-14,9250,9600,9600,9220,55103
2014-11-17,9240,9290,9390,9160,54332
2014-11-18,9370,9290,9420,9190,92222
2014-11-19,9390,9370,9400,9170,42182
2014-11-20,9210,9380,9380,9010,73389
2014-11-21,9330,9280,9400,9110,71484
2014-11-24,9500,9230,9570,9210,67197
2014-11-25,9380,9500,9560,9370,33398
2014-11-26,9320,9380,9410,9240,30525
2014-11-27,9290,9320,9340,9230,27469
2014-11-28,9290,9370,9370,9200,23049
2014-12-01,9290,9300,9300,9140,24202
2014-12-02,9240,9290,9320,9190,13440
2014-12-03,9180,9240,9240,9090,31116
2014-12-04,9190,9110,9190,9050,36179
2014-12-05,9180,9190,9220,9070,43806
2014-12-08,9120,9260,9260,8990,49916
2014-12-09,8980,9120,9120,8870,75361
2014-12-10,8940,9100,9100,8840,34882
2014-12-11,8900,8940,8940,8750,60582
2014-12-12,8940,8910,9020,8810,49848
2014-12-15,8960,8810,9070,8710,43945
2014-12-16,8980,8920,8990,8690,68756
2014-12-17,8850,8980,8990,8750,45460
2014-12-18,8850,8860,8900,8500,63034
2014-12-19,9000,8700,9060,8700,60218
2014-12-22,8970,8910,9090,8910,35030
2014-12-23,9120,8950,9150,8920,59243
2014-12-24,9370,9120,9440,9040,73718
2014-12-26,9490,9460,9580,9270,59549
2014-12-29,9480,9370,9500,9320,26066
2014-12-30,9380,9450,9470,9160,45489
2015-01-02,9320,9380,9420,9250,30720
2015-01-05,9450,9320,9570,9180,87184
2015-01-06,9320,9350,9530,9270,42885
2015-01-07,9630,9350,9680,9200,139386
2015-01-08,9980,9630,10250,9550,252156
2015-01-09,9930,10100,10200,9920,118292
2015-01-12,10050,9900,10300,9900,124250
2015-01-13,10000,10150,10500,10000,147631
2015-01-14,9870,10100,10350,9850,168655
2015-01-15,10000,9830,10100,9830,92273
2015-01-16,9900,10050,10050,9690,95649
2015-01-19,10200,9900,10350,9870,162068
2015-01-20,10300,10300,10600,10200,91603
2015-01-21,10450,10250,10650,10200,109149
2015-01-22,10250,10600,10600,10100,58227
2015-01-23,10250,10250,10550,10100,57279
2015-01-26,10250,10400,10400,10000,41208
2015-01-27,10200,10300,10350,10050,39883
2015-01-28,10250,10150,10400,10150,25503
2015-01-29,10550,10250,10600,10000,116779
2015-01-30,10150,10350,10450,9900,165304
2015-02-02,10000,10000,10050,9780,71298
2015-02-03,9950,10000,10050,9840,34242
2015-02-04,9880,9850,9950,9770,44191
2015-02-05,9750,9900,9920,9590,72948
2015-02-06,9900,9700,9900,9600,45566
2015-02-09,9770,9900,9930,9660,67007
2015-02-10,10000,9680,10050,9650,75587
2015-02-11,10000,9900,10100,9900,43251
2015-02-12,9970,10150,10150,9860,85692
2015-02-13,9720,9960,9960,9580,79728
2015-02-16,9770,9700,9800,9610,67545
2015-02-17,9770,9750,9870,9700,42084
2015-02-23,9770,9750,9810,9630,64561
2015-02-24,9950,9800,10000,9790,63536
2015-02-25,9930,9910,9990,9800,46812
2015-02-26,9830,9930,9980,9630,136879
2015-02-27,9900,9830,9980,9780,51595
2015-03-02,10250,9980,10250,9950,95730
2015-03-03,10100,10250,10250,10000,65876
2015-03-04,10100,10000,10200,10000,23940
2015-03-05,9980,10100,10200,9950,36954
2015-03-06,9950,9980,10000,9790,65321
2015-03-09,9910,9930,9950,9780,25140
2015-03-10,9610,9890,9890,9610,68027
2015-03-11,9550,9600,9700,9480,91872
2015-03-12,9500,9490,9610,9440,65546
2015-03-13,9520,9500,9540,9410,50659
2015-03-16,9400,9520,9520,9360,70311
2015-03-17,9410,9410,9500,9240,93948
2015-03-18,9420,9420,9480,9350,53592
2015-03-19,9580,9470,9650,9420,46871
2015-03-20,9530,9560,9620,9480,54074
2015-03-23,9790,9530,9790,9450,77772
2015-03-24,9790,9690,9790,9660,16717
2015-03-25,9700,9760,9800,9670,34359
2015-03-26,9700,9700,9800,9680,30748
2015-03-27,9740,9700,9800,9610,55788
2015-03-30,9680,9580,9740,9580,29480
2015-03-31,10000,9740,10150,9660,116206
2015-04-01,10100,10050,10150,9890,90993
2015-04-02,10550,10050,10600,10050,168053
2015-04-03,10850,10500,11000,10450,246361
2015-04-06,10850,10850,11050,10550,181369
2015-04-07,10650,10850,10850,10300,106634
2015-04-08,10500,10550,10700,10200,104798
2015-04-09,10600,10600,10850,10350,95296
2015-04-10,10850,10600,10900,10600,97655
2015-04-13,10400,10900,10900,10400,113445
2015-04-14,10400,10450,10750,10300,87122
2015-04-15,10600,10500,10700,10400,66051
2015-04-16,11150,10650,11450,10450,199532
2015-04-17,10800,11150,11300,10700,83749
2015-04-20,10700,10650,10750,10400,112297
2015-04-21,10750,10650,11200,10500,164030
2015-04-22,10700,10800,10850,10000,132776
2015-04-23,10250,10650,10700,10150,91297
2015-04-24,10500,10400,10600,10200,62374
2015-04-27,10700,10500,10900,10450,98100
2015-04-28,12300,11700,12300,11450,1702987
2015-04-29,12100,12050,12250,11650,815206
2015-04-30,11650,12100,12350,11650,420117
2015-05-04,11950,11750,12150,11500,295451
2015-05-06,11750,11900,12600,11750,651598
2015-05-07,11800,11650,11900,11450,234839
2015-05-08,12250,11800,12300,11650,256346
2015-05-11,12450,12400,12800,12300,419212
2015-05-12,13000,12550,13350,12400,515704
2015-05-13,12850,13000,13100,12600,155629
2015-05-14,12800,12850,13050,12550,175332
2015-05-15,12350,12650,12750,12050,285173
2015-05-18,12400,12500,12550,12100,180411
2015-05-19,12800,12400,13000,12300,175378
2015-05-20,12750,12950,12950,12450,160132
2015-05-21,12400,12750,12750,12300,147284
2015-05-22,12650,12600,12750,12300,134315
2015-05-26,12450,12700,12850,12350,82907
2015-05-27,12100,12350,12450,11900,108066
2015-05-28,12150,12250,12250,12000,92935
2015-05-29,12750,12200,13050,12200,301549
2015-06-01,12800,12850,13100,12500,137060
2015-06-02,11900,12800,12900,11800,208874
2015-06-03,12350,12250,12550,12000,187063
2015-06-04,13000,12650,13300,12550,251438
2015-06-05,13350,12800,13500,12750,204393
2015-06-08,14200,13400,14650,13200,490627
2015-06-09,14050,14000,14250,13900,131691
2015-06-10,13900,14000,14300,13650,119615
2015-06-11,13600,13950,13950,13250,125300
2015-06-12,13300,13700,13900,13250,91349
2015-06-15,13350,13200,13650,13150,80235
2015-06-16,13050,13350,13800,12900,111460
2015-06-17,13600,13000,13600,12800,96745
2015-06-18,13500,13750,13750,13100,98296
2015-06-19,13300,13500,13600,13100,70491
2015-06-22,14000,13300,14000,13050,165917
2015-06-23,14400,14000,14400,13700,196221
2015-06-24,14100,14400,14950,14100,240868
2015-06-25,13850,14350,14350,13800,105277
2015-06-26,13800,13700,13950,13500,158052
2015-06-29,13750,13600,14000,13100,148409
2015-06-30,13650,13650,13950,13200,113423
2015-07-01,14700,13750,14700,13550,238177
2015-07-02,14150,14550,14700,14100,126076
2015-07-03,13700,14400,15150,13600,270010
2015-07-06,13850,13600,13900,13300,86086
2015-07-07,14000,13900,14300,13550,135508
2015-07-08,14300,14300,14650,14000,151724
2015-07-09,13750,13800,14200,13700,118833
2015-07-10,13300,13900,14200,13300,161726
2015-07-13,14050,13350,14100,13350,177015
2015-07-14,14200,14150,14300,13700,138321
2015-07-15,13850,14100,14250,13800,135067
2015-07-16,14200,13900,14300,13850,259198
2015-07-17,13400,14000,14100,12950,363009
2015-07-20,13700,13550,13950,13300,81565
2015-07-21,14100,13950,14550,13600,260312
2015-07-22,14350,14100,14550,13800,281693
2015-07-23,13750,14350,14400,13600,173442
2015-07-24,12800,13600,13800,12700,249991
2015-07-27,12400,12700,12750,11950,160846
2015-07-28,12500,12400,12550,11900,106408
2015-07-29,12400,12450,12700,12250,82474
2015-07-30,12350,12350,12650,12200,53173
2015-07-31,11800,12200,12600,11750,162474
2015-08-03,11600,12100,12450,11500,189280
2015-08-04,11700,11600,11900,11450,83808
2015-08-05,11750,11800,12100,11550,139777
2015-08-06,11700,11950,12100,11700,110365
2015-08-07,11900,11700,11900,11500,100220
2015-08-10,11300,11950,12000,11050,150629
2015-08-11,10800,11250,11600,10750,130945
2015-08-12,10850,10800,11100,10400,144719
2015-08-13,11400,10800,11600,10750,135692
2015-08-17,11500,11500,11900,11250,76986
2015-08-18,11500,11500,11700,11300,70474
2015-08-19,11000,11550,11550,10900,163128
2015-08-20,10800,10650,11150,10450,122379
2015-08-21,10800,10250,10900,10000,228242
2015-08-24,10550,10600,11200,10550,72718
2015-08-25,11200,10600,11200,10400,78657
2015-08-26,11500,11350,11600,11050,82667
2015-08-27,11500,11700,11800,11200,98940
2015-08-28,11600,11550,11700,11400,52895
2015-08-31,11750,11750,11750,11450,46906
2015-09-01,11400,11750,11750,11150,117717
2015-09-02,11200,11250,11600,11150,68919
2015-09-03,11100,11300,11400,11100,97992
2015-09-04,10500,11000,11150,10500,83239
2015-09-07,10150,10650,10650,10050,60907
2015-09-08,10150,10150,10350,9780,99646
2015-09-09,10300,10200,10400,9970,110908
2015-09-10,10300,10250,10350,9990,87298
2015-09-11,10050,10400,10400,9950,99533
2015-09-14,10450,10500,11000,10350,169988
2015-09-15,10550,10450,10650,10300,65856
2015-09-16,10850,10700,10950,10500,90489
2015-09-17,11050,10900,11100,10650,105962
2015-09-18,11150,11050,11300,10950,80330
2015-09-21,11100,11150,11250,10900,73076
2015-09-22,11100,11100,11300,11000,45491
2015-09-23,11200,11100,11400,10950,60768
2015-09-24,11200,11500,11500,11200,51417
2015-09-25,11200,11300,11350,11100,27294
2015-09-30,10850,11050,11100,10800,39577
2015-10-01,11200,10850,11250,10800,40672
2015-10-02,11000,11250,11250,10850,39690
2015-10-05,11250,11200,11350,11050,61758
2015-10-06,11300,11250,11400,11100,62354
2015-10-07,11250,11350,11350,10900,65808
2015-10-08,11300,11300,11350,11200,53431
2015-10-12,11300,11400,11400,11200,31486
2015-10-13,11150,11200,11300,11000,37523
2015-10-14,11000,11150,11200,10850,19655
2015-10-15,11050,11100,11100,10900,23666
2015-10-16,11100,11050,11150,10900,42644
2015-10-19,11000,11100,11100,10900,24751
2015-10-20,11000,10950,11100,10850,77359
2015-10-21,11000,11000,11050,10900,68008
2015-10-22,10750,11000,11050,10700,60661
2015-10-23,10800,10950,10950,10650,33987
2015-10-26,11000,10900,11050,10850,22656
2015-10-27,10900,10950,11100,10750,44532
2015-10-28,10900,11050,11250,10700,51740
2015-10-29,11000,11000,11000,10750,58951
2015-10-30,10800,10900,11000,10650,43811
2015-11-02,10700,10900,10900,10550,24072
2015-11-03,10550,10650,10900,10550,39595
2015-11-04,10550,10550,10650,10300,35395
2015-11-05,10350,10500,10550,10250,57927
2015-11-06,10350,10400,10400,10100,78943
2015-11-09,10350,10300,10350,10150,55090
2015-11-10,9990,10250,10250,9900,54698
2015-11-11,10050,9990,10100,9780,38651
2015-11-12,9970,10000,10050,9680,48511
2015-11-13,10100,9900,10300,9620,60296
2015-11-16,9790,10000,10000,9610,69987
2015-11-17,9570,9800,9900,9500,70337
2015-11-18,9440,9510,9630,9440,50216
2015-11-19,9330,9460,9560,9150,79564
2015-11-20,9670,9270,9680,9270,58600
2015-11-23,9740,9710,9800,9410,52114
2015-11-24,9650,9740,9750,9610,21750
2015-11-25,9700,9610,9740,9550,28594
2015-11-26,9590,9720,9760,9460,47148
2015-11-27,9570,9590,9600,9370,60760
2015-11-30,9430,9570,9620,9340,22790
2015-12-01,9410,9430,9500,9290,38203
2015-12-02,9250,9410,9460,9160,37050
2015-12-03,9510,9250,9560,9200,57741
2015-12-04,9570,9520,9600,9360,46597
2015-12-07,9390,9610,9620,9390,52669
2015-12-08,9390,9390,9440,9110,31899
2015-12-09,9260,9310,9320,9170,34517
2015-12-10,9200,9250,9260,9000,54895
2015-12-11,9200,9150,9200,9030,19555
2015-12-14,9060,9020,9160,8970,90467
2015-12-15,9060,8980,9100,8930,31379
2015-12-16,9200,9060,9230,9030,34825
2015-12-17,9200,9150,9440,9150,45664
2015-12-18,10050,9200,10150,9200,125221
2015-12-21,9900,10400,11200,9900,521542
2015-12-22,9900,9870,10200,9560,109732
2015-12-23,9830,9900,9900,9610,68418
2015-12-24,9690,9820,9900,9660,30278
2015-12-28,9600,9690,9750,9450,60074
2015-12-29,9600,9730,9960,9580,133067
2015-12-30,9610,9650,9650,9420,89114
2016-01-04,9630,9670,9810,9510,94003
2016-01-05,9410,9620,9640,9390,57031
2016-01-06,9170,9400,9450,9150,66871
2016-01-07,8930,9230,9230,8890,77626
2016-01-08,8800,8720,8900,8550,139620
2016-01-11,8500,8760,8850,8400,112241
2016-01-12,8210,8400,8500,8130,223925
2016-01-13,8350,8230,8430,8210,116642
2016-01-14,8270,8310,8310,8150,59096
2016-01-15,8200,8350,8450,8180,55159
2016-01-18,8190,8200,8260,8150,29377
2016-01-19,8000,8190,8260,7940,73606
2016-01-20,7870,8010,8070,7720,74283
2016-01-21,8040,7850,8240,7810,57816
2016-01-22,8010,8010,8150,7980,47656
2016-01-25,8170,8150,8200,8010,41686
2016-01-26,8090,8170,8180,8000,57240
2016-01-27,8100,8090,8130,8000,46586
2016-01-28,8090,8050,8230,7980,34680
2016-01-29,8150,8130,8180,8040,38153
2016-02-01,8420,8250,8490,8200,91048
2016-02-02,8450,8420,8470,8360,54691
2016-02-03,8670,8400,8710,8340,68881
2016-02-04,8600,8670,8670,8500,46124
2016-02-05,8930,8640,8940,8600,112319
2016-02-11,8630,8800,8800,8550,66635
2016-02-12,8240,8520,8650,8040,100772
2016-02-15,8550,8180,8570,8180,51023
2016-02-16,8750,8660,8820,8620,34895
2016-02-17,8590,8760,8790,8400,68158
2016-02-18,8730,8590,8750,8450,37320
2016-02-19,8750,8710,8800,8590,52960
2016-02-22,8660,8820,8820,8600,45594
2016-02-23,8580,8710,8720,8470,48724
2016-02-24,8610,8640,8710,8510,52689
2016-02-25,8400,8620,8620,8330,44590
2016-02-26,8440,8450,8500,8340,37585
2016-02-29,8260,8470,8470,8180,47161
2016-03-02,8350,8290,8360,8240,44425
2016-03-03,8340,8350,8370,8250,20020
2016-03-04,8350,8350,8360,8250,41675
2016-03-07,8340,8370,8420,8330,47803
2016-03-08,8460,8340,8460,8300,117528
2016-03-09,8670,9180,10050,8670,1182615
2016-03-10,8800,8770,8800,8600,115434
2016-03-11,9150,8800,9230,8660,199694
2016-03-14,9390,9060,9440,9060,162998
2016-03-15,9270,9390,9480,9250,97103
2016-03-16,9700,9270,9950,9230,225418
2016-03-17,9040,9850,9860,9040,270880
2016-03-18,9040,9120,9190,8950,85133
2016-03-21,8780,9040,9040,8780,138177
2016-03-22,8650,8840,8920,8530,125214
2016-03-23,8650,8600,8650,8530,81292
2016-03-24,8740,8600,8750,8550,61071
2016-03-25,8880,8710,8900,8710,79247
2016-03-28,9000,8910,9180,8890,232853
2016-03-29,8980,8950,9020,8850,120171
2016-03-30,8750,9030,9040,8710,120586
2016-03-31,9080,8750,9180,8740,113190
2016-04-01,9110,9080,9300,9030,127889
2016-04-04,9090,9120,9200,8850,108487
2016-04-05,9410,9250,9470,9120,217161
2016-04-06,9360,9480,9510,9270,74930
2016-04-07,9290,9360,9400,9090,104547
2016-04-08,9120,9250,9380,9010,86301
2016-04-11,8940,9120,9120,8840,83620
2016-04-12,9000,8880,9070,8880,62467
2016-04-14,8700,8950,8950,8690,153638
2016-04-15,9090,8650,9100,8650,191080
2016-04-18,9090,9070,9360,9010,255216
2016-04-19,9150,9200,9320,9100,115025
2016-04-20,9120,9260,9260,9090,56615
2016-04-21,9060,9120,9190,8970,82648
2016-04-22,9090,9090,9190,8990,95918
2016-04-25,8840,9090,9110,8840,69313
2016-04-26,8900,8860,8990,8840,74360
2016-04-27,9080,8900,9090,8900,59041
2016-04-28,9230,9110,9410,9090,232610
2016-04-29,9220,9240,9320,9060,77305
2016-05-02,9150,9500,9650,9150,181068
2016-05-03,9370,9240,9440,9150,109876
2016-05-04,9230,9360,9360,9170,77711
2016-05-09,9000,9270,9270,8970,89910
2016-05-10,9000,9000,9080,8880,94526
2016-05-11,9020,8970,9070,8960,40352
2016-05-12,9020,8960,9070,8960,48731
2016-05-13,9110,9010,9110,8770,148295
2016-05-16,8810,8860,8880,8740,166185
2016-05-17,8810,8800,8830,8580,97368
2016-05-18,8750,8680,8950,8670,76287
2016-05-19,8530,8670,8810,8530,72705
2016-05-20,8520,8520,8630,8460,46872
2016-05-23,8760,8620,8840,8500,94219
2016-05-24,8720,8750,8790,8580,60332
2016-05-25,8800,8800,9090,8660,156198
2016-05-26,8860,8900,8900,8710,69966
2016-05-27,8920,8860,8980,8680,74749
2016-05-30,9260,8900,9300,8860,209152
2016-05-31,9290,9280,9370,9190,116771
2016-06-01,9340,9320,9340,9140,64016
2016-06-02,9250,9360,9360,9220,50759
2016-06-03,9120,9170,9220,9020,70653
2016-06-07,8990,9140,9140,8900,93658
2016-06-08,9070,9000,9130,8950,39586
2016-06-09,9120,9100,9120,8870,164873
2016-06-10,9000,9120,9150,8940,126734
2016-06-13,8690,8940,8940,8690,123563
2016-06-14,8730,8630,8760,8610,37760
2016-06-15,8810,8730,8920,8670,61722
2016-06-16,8640,8830,8900,8630,45706
2016-06-17,8590,8840,8840,8510,72898
2016-06-20,8670,8590,8720,8590,31342
2016-06-21,8720,8670,8750,8660,38253
2016-06-22,8790,8770,8870,8690,46536
2016-06-23,8650,8810,8810,8540,61649
2016-06-24,8250,8700,8740,8030,122912
2016-06-27,8180,8120,8180,7950,84024
2016-06-28,8220,8160,8230,8050,39911
2016-06-29,8400,8260,8420,8230,42726
2016-06-30,8460,8430,8470,8370,29714
2016-07-01,8590,8450,8600,8440,31493
2016-07-04,8600,8630,8640,8550,27724
2016-07-05,8590,8590,8640,8500,15281
2016-07-06,8470,8620,8620,8400,37856
2016-07-07,8460,8440,8570,8360,37537
2016-07-08,8720,8460,8900,8420,111828
2016-07-11,8920,8900,8940,8800,60434
2016-07-12,8840,8900,8960,8840,30083
2016-07-13,8860,8840,8980,8800,45514
2016-07-14,9200,8800,9220,8800,153038
2016-07-15,9590,9200,9880,9190,482035
2016-07-18,9840,9670,9900,9400,256710
2016-07-19,9650,9800,9800,9430,132106
2016-07-20,9390,9610,9650,9230,101586
2016-07-21,9460,9390,9480,9250,60767
2016-07-22,9590,9440,9780,9440,114714
2016-07-25,9590,9590,9690,9470,35402
2016-07-26,9560,9540,9630,9390,33471
2016-07-27,9480,9450,9630,9400,63643
2016-07-28,9480,9450,9570,9410,55820
2016-07-29,9990,9500,10200,9500,671452
2016-08-01,9360,10500,10600,9320,802782
2016-08-02,8820,9280,9310,8800,227036
2016-08-03,8600,8790,8900,8500,209740
2016-08-04,8950,8680,9070,8600,112487
2016-08-05,8930,8990,9100,8820,75482
2016-08-08,8900,9090,9090,8770,29270
2016-08-09,8760,8900,9000,8580,71067
2016-08-10,8750,8750,8920,8720,36435
2016-08-11,8680,8750,8800,8660,53292
2016-08-12,8820,8690,8910,8690,45106
2016-08-16,9000,8840,9060,8750,46923
2016-08-17,9050,9320,9410,8990,206519
2016-08-18,9000,9050,9190,8890,141490
2016-08-19,9040,9080,9180,8950,56604
2016-08-22,9090,9120,9150,9040,39122
2016-08-23,9020,9190,9190,8980,44829
2016-08-24,8800,9030,9030,8750,72548
2016-08-25,8590,8880,8880,8570,73951
2016-08-26,8560,8600,8650,8500,55975
2016-08-29,8380,8560,8610,8380,74758
2016-08-30,8400,8450,8510,8370,43740
2016-08-31,8290,8300,8400,8170,57566
2016-09-01,8400,8320,8450,8250,58370
2016-09-02,8480,8410,8500,8350,76168
2016-09-05,8470,8540,8540,8400,43012
2016-09-06,8470,8470,8480,8370,39330
2016-09-07,8410,8460,8470,8370,21285
2016-09-08,8310,8360,8450,8150,120897
2016-09-09,8380,8300,8410,8180,30647
2016-09-12,8360,8250,8380,8210,24653
2016-09-13,8360,8360,8430,8300,27901
2016-09-19,8460,8370,8680,8350,53112
2016-09-20,8560,8470,8600,8450,42666
2016-09-21,8560,8560,8640,8530,41172
2016-09-22,8770,8670,8800,8560,72049
2016-09-23,8750,8800,8930,8740,76588
2016-09-26,8790,8760,8830,8730,28093
2016-09-27,8640,8870,8870,8620,22159
2016-09-28,8750,8650,8750,8560,30563
2016-09-29,8690,8670,8780,8590,53400
2016-09-30,8410,8690,8790,8410,39182
2016-10-04,8570,8390,8630,8390,25126
2016-10-05,8640,8600,8730,8480,54880
2016-10-06,8630,8760,8760,8570,18435
2016-10-07,8560,8630,8710,8470,23654
2016-10-10,8550,8560,8560,8400,24669
2016-10-11,8470,8540,8550,8400,33461
2016-10-12,8510,8460,8530,8450,15768
2016-10-13,8510,8510,8530,8420,20291
2016-10-14,8500,8500,8510,8370,26857
2016-10-17,8450,8500,8530,8390,26842
2016-10-18,8590,8490,8650,8400,31621
2016-10-19,8530,8630,8630,8430,27894
2016-10-20,8630,8490,8740,8470,98106
2016-10-21,8790,8740,9290,8610,342129
2016-10-24,8500,8850,9000,8490,76985
2016-10-25,8360,8510,8570,8330,47187
2016-10-26,8320,8360,8360,8110,49084
2016-10-27,8340,8320,8400,8250,27003
2016-10-28,8350,8340,8380,8250,17867
2016-10-31,8220,8350,8350,8110,34738
2016-11-01,8040,8110,8210,8040,60746
2016-11-02,7690,8040,8040,7640,57986
2016-11-03,7610,7290,7780,7290,55221
2016-11-04,7790,7600,7900,7490,61607
2016-11-07,7820,7830,7830,7740,18542
2016-11-08,7910,7850,8000,7780,30515
2016-11-09,7550,7920,7980,7390,61511
2016-11-10,7790,7630,7850,7630,61042
2016-11-11,7900,7790,8000,7650,43441
2016-11-14,8170,7890,8290,7890,122969
2016-11-15,8070,8170,8230,8040,39828
2016-11-16,8140,8080,8240,8040,49108
2016-11-17,8420,8140,8520,8140,179583
2016-11-18,8280,8370,8450,8260,18950
2016-11-21,8140,8230,8260,8080,40592
2016-11-22,8150,8200,8200,8020,22476
2016-11-23,8000,8110,8150,7900,29664
2016-11-24,8000,8000,8160,7880,52180
2016-11-25,8000,8070,8070,7880,20455
2016-11-28,7990,8000,8020,7820,26493
2016-11-29,7940,7990,8010,7850,17039
2016-11-30,7990,7940,7990,7870,19667
2016-12-01,7950,7990,8000,7900,24843
2016-12-02,7940,7950,7980,7900,45491
2016-12-05,7910,7940,8020,7820,13699
2016-12-06,7900,7910,7990,7840,11325
2016-12-07,7950,7900,7980,7890,11294
2016-12-08,7900,8020,8020,7890,16309
2016-12-09,7940,7900,8020,7890,21024
2016-12-12,7910,7960,7990,7890,51615
2016-12-13,8030,7950,8080,7930,44029
2016-12-14,8320,8070,8400,8030,125425
2016-12-15,8340,8290,8370,8150,39006
2016-12-16,8490,8370,8560,8270,94513
2016-12-19,8570,8540,8580,8430,38031
2016-12-20,8450,8470,8600,8400,41360
2016-12-21,8450,8400,8480,8350,24553
2016-12-22,8540,8370,8630,8370,62563
2016-12-23,8590,8600,8760,8400,47701
2016-12-26,8590,8600,8610,8500,49132
2016-12-27,8600,8520,8620,8460,24637
2016-12-28,8600,8600,8680,8480,13660
2016-12-29,8520,8680,8680,8510,10764
2017-01-02,8350,8500,8610,8180,51474
2017-01-03,8300,8260,8350,8180,41049
2017-01-04,8300,8200,8320,8200,24095
2017-01-05,8670,8300,8800,8300,91818
2017-01-06,8550,8570,8770,8500,35501
2017-01-09,8550,8600,8650,8480,36517
2017-01-10,8640,8890,8890,8460,60764
2017-01-11,8560,8560,8660,8520,11208
2017-01-12,8450,8570,8570,8350,49712
2017-01-13,8340,8400,8450,8230,38997
2017-01-16,8150,8340,8460,8120,54421
2017-01-17,8100,8160,8230,7950,60544
2017-01-18,7960,8020,8100,7830,56321
2017-01-19,8190,7960,8190,7940,68996
2017-01-20,8150,8180,8180,8060,19558
2017-01-23,7900,8200,8200,7850,124306
2017-01-24,8020,7900,8060,7850,33569
2017-01-25,7920,8000,8000,7850,24719
2017-01-26,7920,7920,8030,7880,18937
2017-01-31,7880,7920,8000,7840,26783
2017-02-01,8020,7860,8040,7860,28516
2017-02-02,8000,8040,8130,7910,51516
2017-02-03,7990,7910,8040,7840,49285
2017-02-06,8150,8000,8190,7990,36639
2017-02-07,8180,8200,8300,8120,41500
2017-02-08,8040,8180,8180,8000,10792
2017-02-09,8010,8000,8230,7950,22696
2017-02-10,8090,8000,8160,7950,24778
2017-02-13,8100,8070,8150,8000,12452
2017-02-14,8140,8100,8140,8010,22766
2017-02-15,8200,8170,8280,8090,36305
2017-02-16,8140,8200,8220,8110,13395
2017-02-17,8380,8170,8380,8160,47546
2017-02-20,8460,8460,8520,8270,79794
2017-02-21,8440,8470,8530,8300,68792
2017-02-22,8480,8350,8510,8320,35190
2017-02-23,8270,8440,8490,8270,37863
2017-02-24,8230,8270,8310,8200,8923
2017-02-27,8170,8530,8530,8140,152603
2017-02-28,8100,8200,8290,8090,41978
2017-03-02,8090,8110,8160,8060,45121
2017-03-03,7960,8140,8160,7940,38661
2017-03-06,7960,7960,8000,7840,57311
2017-03-07,8070,7960,8100,7930,39332
2017-03-08,8160,8110,8180,7960,26233
2017-03-09,8000,8160,8160,7950,38349
2017-03-10,8050,7950,8070,7790,40931
2017-03-13,8070,8050,8140,8040,24982
2017-03-14,8160,8120,8200,8070,28766
2017-03-15,8100,8180,8180,7920,39326
2017-03-16,8140,8110,8170,7920,51819
2017-03-17,8120,8140,8160,8030,41602
2017-03-20,8050,8120,8120,8000,19332
2017-03-21,7860,8050,8050,7570,199235
2017-03-22,7900,7750,8050,7750,47993
2017-03-23,8000,7910,8100,7900,67982
2017-03-24,8050,8100,8100,7960,30804
2017-03-27,7910,8050,8080,7860,48273
2017-03-28,7990,7890,8030,7890,14951
2017-03-29,7930,7990,8020,7880,18942
2017-03-30,7840,7990,7990,7790,49287
2017-03-31,7820,7850,7910,7800,15247
2017-04-03,8020,7820,8050,7820,50006
2017-04-04,8000,8090,8090,7920,24578
2017-04-05,7960,8040,8040,7860,62680
2017-04-06,7930,7900,8020,7860,22735
2017-04-07,7950,7930,8020,7920,14183
2017-04-10,7890,7950,7950,7840,42511
2017-04-11,7810,7810,7940,7750,43507
2017-04-12,7780,7810,7910,7700,51625
2017-04-13,7880,7780,7920,7780,30878
2017-04-14,7920,7880,8100,7810,23135
2017-04-17,7880,8000,8000,7800,37718
2017-04-18,7990,7890,8000,7850,37156
2017-04-19,8090,7990,8150,7940,55281
2017-04-20,8090,8000,8150,7990,35530
2017-04-21,8090,8130,8130,8020,17360
2017-04-24,8060,8090,8110,7840,55931
2017-04-25,8140,8060,8150,8010,26755
2017-04-26,8180,8150,8210,8100,21752
2017-04-27,8160,8140,8250,8100,29057
2017-04-28,8120,8160,8190,8040,30890
2017-05-02,8100,8150,8150,8000,13578
2017-05-04,8080,8140,8140,8010,28390
2017-05-08,8140,8080,8300,8050,58246
2017-05-10,8210,8100,8250,8080,39329
2017-05-11,8220,8210,8250,8070,37674
2017-05-12,8210,8220,8220,8140,20942
2017-05-15,8560,8200,8560,8190,148128
2017-05-16,8400,8550,8580,8350,81370
2017-05-17,8790,8480,8840,8430,269175
2017-05-18,8930,8770,9080,8650,178302
2017-05-19,8950,9040,9050,8870,87601
2017-05-22,8990,8970,9190,8800,67023
2017-05-23,9010,9000,9050,8870,38697
2017-05-24,9320,8930,9400,8930,144253
2017-05-25,9350,9300,9400,9260,70197
2017-05-26,9360,9350,9420,9200,41258
2017-05-29,9280,9320,9380,9210,31410
2017-05-30,9300,9210,9340,9180,35243
2017-05-31,9240,9290,9380,9060,53575
2017-06-01,9500,9240,9500,9150,102376
2017-06-02,9770,9580,9940,9460,111601
2017-06-05,9750,9790,9870,9560,44940
2017-06-07,9850,9730,9880,9520,79352
2017-06-08,9990,9850,10150,9820,81647
2017-06-09,10000,10000,10100,9870,54828
2017-06-12,9770,10000,10000,9760,51137
2017-06-13,9820,9770,9970,9740,24226
2017-06-14,9800,9800,9880,9730,61308
2017-06-15,9710,9800,9870,9650,51666
2017-06-16,9690,9710,9790,9600,30960
2017-06-19,9930,9600,9930,9600,32391
2017-06-20,9600,9930,9930,9310,66919
2017-06-21,9450,9530,9530,9210,119452
2017-06-22,9250,9440,9440,9100,54438
2017-06-23,9300,9250,9340,9190,24836
2017-06-26,9250,9300,9300,9150,34482
2017-06-27,9340,9230,9470,9110,30252
2017-06-28,9450,9450,9520,9330,26534
2017-06-29,9320,9450,9450,9320,21217
2017-06-30,9150,9310,9310,9150,19337
2017-07-03,9020,9140,9140,9020,41025
2017-07-04,9140,9020,9170,9020,40004
2017-07-05,9350,9140,9350,9140,13777
2017-07-06,9400,9350,9400,9280,8616
2017-07-07,9360,9400,9450,9290,30355
2017-07-10,9270,9400,9520,9010,27638
2017-07-11,9310,9400,9400,9250,12739
2017-07-12,9150,9300,9390,9150,22354
2017-07-13,9270,9150,9330,9140,12488
2017-07-14,9350,9270,9370,9270,14760
2017-07-17,9420,9400,9480,9370,23042
2017-07-18,9420,9380,9480,9380,34738
2017-07-19,9490,9490,9510,9340,30846
2017-07-20,9640,9490,9640,9370,37136
2017-07-21,9590,9600,9720,9460,36189
2017-07-24,9580,9590,9640,9380,23400
2017-07-25,9620,9600,9700,9380,21572
2017-07-26,10200,9680,10350,9450,107839
2017-07-27,10350,10200,10500,10150,159471
2017-07-28,10400,10450,10750,10100,118257
2017-07-31,10400,10200,10500,10150,91256
2017-08-01,10350,10500,10650,10250,39590
2017-08-02,10550,10350,10700,10300,136141
2017-08-03,10250,10550,10650,9990,76638
2017-08-04,10250,10250,10400,10000,29161
2017-08-07,10300,10200,10400,10100,13930
2017-08-08,10300,10350,10350,10150,13473
2017-08-09,10200,10300,10300,10050,29421
2017-08-10,10050,10200,10200,9790,55033
2017-08-11,10000,10100,10500,9860,143728
2017-08-14,10100,10000,10300,9900,39523
2017-08-16,10750,10150,10850,10150,180919
2017-08-17,10650,10700,10750,10400,46002
2017-08-18,10550,10400,10600,10350,57471
2017-08-21,10150,10550,10550,10150,43259
2017-08-22,10250,10200,10400,10000,31132
2017-08-23,10150,10250,10300,10050,29788
2017-08-24,10000,10150,10150,9980,20476
2017-08-25,9930,10000,10050,9860,25266
2017-08-28,9860,9960,9960,9750,26284
2017-08-29,9930,9860,10000,9730,37682
2017-08-30,9900,9900,9960,9800,26049
2017-08-31,9740,9960,9960,9670,32120
2017-09-01,9760,9760,9840,9680,23030
2017-09-04,9600,9550,9710,9430,72429
2017-09-05,9510,9600,9710,9360,36481
2017-09-06,9560,9610,9700,9410,20611
2017-09-07,9990,9560,10300,9430,129646
2017-09-08,9600,10050,10050,9530,52899
2017-09-11,9520,9500,9560,9400,55319
2017-09-12,9450,9930,9960,9450,77374
2017-09-13,9540,9370,9580,9290,44755
2017-09-14,9540,9610,9610,9390,17659
2017-09-15,9800,9540,9850,9450,56236
2017-09-18,9870,9800,10050,9700,41064
2017-09-19,9750,9870,9970,9700,17311
2017-09-20,9590,9800,9800,9520,53342
2017-09-21,9580,9590,9740,9580,23616
2017-09-22,9550,9570,9580,9380,22708
2017-09-25,9350,9550,9550,9140,38210
2017-09-26,9350,9350,9420,9180,19579
2017-09-27,9530,9350,9630,9280,15405
2017-09-28,9500,9530,9580,9440,11178
2017-09-29,9700,9500,9810,9490,13785
2017-10-10,9500,9610,9790,9340,82067
2017-10-11,9510,9500,9660,9290,79067
2017-10-12,9510,9510,9600,9400,4149
2017-10-13,9420,9510,9600,9360,11347
2017-10-16,9240,9420,9510,9210,33939
2017-10-17,9390,9240,9410,9240,7089
2017-10-18,9370,9390,9390,9170,10553
2017-10-19,9300,9370,9370,9190,15970
2017-10-20,9340,9300,9380,9150,22198
2017-10-23,9320,9350,9400,9210,15526
2017-10-24,9320,9320,9370,9210,37073
2017-10-25,9480,9400,9500,9280,22629
2017-10-26,9730,9480,9760,9320,58678
2017-10-27,9600,9710,9740,9480,42093
2017-10-30,9580,9600,9650,9470,45854
2017-10-31,9350,9580,9580,9250,52922
2017-11-01,9160,9350,9360,9120,47942
2017-11-02,9210,9170,9250,9130,9161
2017-11-03,9320,9210,9350,9150,11642
2017-11-06,9290,9320,9320,9220,8391
2017-11-07,9270,9290,9340,9180,19607
2017-11-08,9260,9210,9360,9160,20876
2017-11-09,9340,9300,9360,9180,19182
2017-11-10,9360,9340,9380,9220,31983
2017-11-13,9370,9360,9390,9220,53518
2017-11-14,9450,9410,9560,9300,72946
2017-11-15,9650,9580,9840,9580,67004
2017-11-16,9680,9750,9840,9650,17855
2017-11-17,10000,9680,10150,9680,170775
2017-11-20,10150,10100,10600,10000,141518
2017-11-21,10350,10300,10550,10150,108653
2017-11-22,10350,10400,10600,10250,65496
2017-11-23,10350,10300,10450,10200,38159
2017-11-24,10200,10350,10450,10150,46726
2017-11-27,10250,10200,10350,10000,37336
2017-11-28,10350,10250,10400,10150,52856
2017-11-29,10300,10250,10500,10250,40333
2017-11-30,10250,10250,10600,10100,74827
2017-12-01,10050,10250,10300,9990,30031
2017-12-04,10200,10000,10200,9850,46259
2017-12-05,10150,10200,10200,9980,21536
2017-12-06,10200,10150,10250,10000,31828
2017-12-07,9940,10250,10250,9930,23097
2017-12-08,9850,9960,10000,9730,23644
2017-12-11,9850,9850,10000,9800,21185
2017-12-12,9730,9850,10000,9660,30422
2017-12-13,9820,9730,9820,9520,105331
2017-12-14,9800,9820,9820,9600,14411
2017-12-15,9770,9800,9820,9600,10976
2017-12-18,9730,9770,9790,9500,26364
2017-12-19,9810,9730,9820,9480,19776
2017-12-20,9680,9800,9830,9600,14776
2017-12-21,9630,9670,9680,9500,24429
2017-12-22,9660,9600,9700,9500,6385
2017-12-26,9730,9660,9770,9550,27350
2017-12-27,9730,9730,9730,9500,20745
2017-12-28,9720,9750,9770,9580,17633
2018-01-02,9530,9660,9700,9500,29784
2018-01-03,9640,9530,9690,9490,21121
2018-01-04,9540,9620,9700,9500,36136
2018-01-05,9670,9540,9670,9470,11527
2018-01-08,10150,9670,10400,9620,110898
2018-01-09,10050,10200,10250,9930,36282
2018-01-10,10050,10000,10100,9750,31557
2018-01-11,9920,10050,10250,9900,56448
2018-01-12,10050,9920,10050,9840,44047
2018-01-15,10050,10150,10150,9890,17472
2018-01-16,9890,9950,10050,9800,31506
2018-01-17,11000,10000,11500,9990,836476
2018-01-18,11100,11200,11350,10900,174031
2018-01-19,10850,11150,11300,10850,138387
2018-01-22,10850,10950,11100,10800,97447
2018-01-23,10500,10950,11050,10250,226773
2018-01-24,10600,10500,10750,10450,86948
2018-01-25,11050,10650,11050,10550,106005
2018-01-26,11150,11100,11500,10900,164705
2018-01-29,11050,11200,11300,10850,75576
2018-01-30,11100,11000,11150,10600,138461
2018-01-31,11500,11300,12350,11300,788017
2018-02-01,11600,11550,11850,11300,129708
2018-02-02,11300,11550,11650,11150,99116
2018-02-05,10600,11000,11150,10400,247389
2018-02-06,10800,10250,10800,10000,185617
2018-02-07,10550,10800,10950,10550,103221
2018-02-08,10950,10500,11050,10500,50677
2018-02-09,10650,10600,10800,10400,27837
2018-02-12,10700,10750,10900,10650,36027
2018-02-13,10800,10750,11000,10650,57073
2018-02-14,11150,10800,11150,10650,41876
2018-02-19,11200,11200,11400,11050,35863
2018-02-20,11050,11150,11250,10950,25215
2018-02-21,11350,11050,11450,11050,65901
2018-02-22,11350,11350,11450,11100,42964
2018-02-23,11600,11550,11900,11400,108874
2018-02-26,11450,12000,12300,11300,184066
2018-02-27,11600,11550,11700,11250,97071
2018-02-28,11400,11600,11700,11350,53268
2018-03-02,11350,11250,11550,11150,52040
2018-03-05,11350,11350,11500,11200,61657
2018-03-06,11300,11400,11400,11000,49720
2018-03-07,10900,11200,11400,10700,117960
2018-03-08,11100,10900,11200,10900,39532
2018-03-09,11150,11100,11250,11000,30195
2018-03-12,11250,11200,11400,11100,72933
2018-03-13,11100,11250,11350,10900,132252
2018-03-14,11250,11150,11400,10950,136062
2018-03-15,11450,11300,11500,11050,127743
2018-03-16,11400,11450,11600,11200,99860
2018-03-19,11150,11500,11500,11050,56697
2018-03-20,11100,11150,11250,11100,33339
2018-03-21,11150,11200,11200,11000,52366
2018-03-22,11000,11250,11250,10850,62197
2018-03-23,10400,10750,10950,10350,92139
2018-03-26,10400,10350,10650,10250,61888
2018-03-27,10950,10650,10950,10500,68115
2018-03-28,10600,10900,10900,10550,39410
2018-03-29,10700,10750,10750,10500,68120
2018-03-30,10650,10650,10800,10550,45828
2018-04-02,10450,10650,10650,10300,47977
2018-04-03,10400,10250,10550,10250,30530
2018-04-04,10900,10400,11200,10350,231827
2018-04-05,11150,10900,11150,10800,49051
2018-04-06,10950,11100,11100,10750,58517
2018-04-09,11400,11500,11800,11150,360170
2018-04-10,11800,11400,11800,11250,137578
2018-04-11,11800,11800,12100,11500,202769
2018-04-12,11600,11750,11950,11450,103152
2018-04-13,11700,11550,11750,11550,59826
2018-04-16,11700,11700,11800,11600,64548
2018-04-17,11650,11700,11700,11400,119501
2018-04-18,12150,11650,12200,11600,262380
2018-04-19,11800,12200,12250,11800,193435
2018-04-20,12600,11800,12900,11800,680569
2018-04-23,8210,8450,8690,8210,226550
2018-04-24,8010,8200,8310,8010,85384
2018-04-25,7980,7920,8090,7850,117772
2018-04-26,7960,7910,8090,7870,78920
2018-04-27,7880,8070,8070,7880,38293
2018-04-30,8310,7940,8320,7800,168147
2018-05-02,8430,8320,8800,8160,216968
2018-05-03,8350,8420,8740,8150,160034
2018-05-04,8210,8420,8420,8160,41519
2018-05-08,8010,8400,8400,7960,64076
2018-05-09,8020,8000,8140,7850,32536
2018-05-10,8220,8020,8390,8020,126729
2018-05-11,8310,8220,8370,8090,81102
2018-05-14,8330,8350,8350,8170,132316
2018-05-15,8300,8200,8400,8050,261209
2018-05-16,7950,8250,8280,7920,190520
2018-05-17,7790,7910,8040,7700,200306
2018-05-18,7570,7790,7810,7480,232263
2018-05-21,7600,7570,7620,7400,98188
2018-05-23,7790,7600,7790,7480,108921
2018-05-24,7690,7790,7790,7610,113205
2018-05-25,7620,7600,7700,7500,87760
2018-05-28,7810,7590,7840,7500,135320
2018-05-29,7780,7810,7810,7640,55133
2018-05-30,7750,7780,7800,7600,81661
2018-05-31,8170,7750,8200,7600,159267
2018-06-01,8040,8150,8160,7990,99000
2018-06-04,7900,8010,8030,7850,85689
2018-06-05,8160,8350,8650,8000,1004026
2018-06-07,8000,8230,8240,7970,240141
2018-06-08,7940,8000,8030,7900,89172
2018-06-11,8000,7910,8000,7860,54447
2018-06-12,7810,8000,8020,7770,94454
2018-06-14,7840,7820,7950,7650,68561
2018-06-15,7800,7830,7840,7690,96268
2018-06-18,7600,7820,7820,7500,151009
2018-06-19,7210,7470,7620,7200,145972
2018-06-20,7430,7110,7450,7100,98688
2018-06-21,7450,7470,7670,7400,82029
2018-06-22,7550,7450,7560,7200,78552
2018-06-25,7620,7550,7660,7470,58555
2018-06-26,7580,7600,7620,7380,86204
2018-06-27,7490,7780,7780,7480,57739
2018-06-28,7310,7340,7580,7280,90447
2018-06-29,7430,7310,7470,7310,36070
2018-07-02,7260,7430,7460,7240,48900
2018-07-03,7130,7140,7470,7030,89335
2018-07-04,7150,7000,7280,7000,27995
2018-07-05,7090,7020,7300,7020,46235
2018-07-06,7210,7000,7250,6950,31433
2018-07-09,7290,7170,7350,7170,14285
2018-07-10,7290,7250,7400,7250,50715
2018-07-11,7260,7370,7370,7140,45653
2018-07-12,7440,7260,7440,7220,46277
2018-07-13,7510,7550,7600,7450,45189
2018-07-16,7430,7540,7540,7100,23293
2018-07-17,7420,7520,7520,7330,22597
2018-07-18,7290,7450,7450,7190,65747
2018-07-19,7200,7310,7340,7100,43305
2018-07-20,7070,7190,7290,7050,59983
2018-07-23,6650,7070,7070,6650,171052
2018-07-24,6830,6870,6900,6640,82930
2018-07-25,6920,6720,6980,6630,72458
2018-07-26,7000,6920,7050,6910,25608
2018-07-27,7000,6960,7050,6750,69679
2018-07-30,6940,6970,7000,6770,101829
2018-07-31,7070,6940,7100,6840,48826
2018-08-01,7080,7000,7190,7000,56078
2018-08-02,7360,7080,7480,7080,99022
2018-08-03,7470,7420,7490,7370,31901
2018-08-06,7620,7360,7690,7360,68133
2018-08-07,7740,7680,7750,7590,74865
2018-08-08,7690,7780,7850,7680,81447
2018-08-09,7740,7660,7770,7650,30264
2018-08-10,7750,7780,7780,7680,38058
2018-08-13,7700,7790,7790,7430,72887
2018-08-14,7690,7600,7770,7600,22789
2018-08-16,7440,7560,7670,7240,105127
2018-08-17,7540,7370,7540,7370,35895
2018-08-20,7460,7600,7670,7330,18254
2018-08-21,7440,7570,7660,7370,21612
2018-08-22,7410,7450,7550,7320,30743
2018-08-23,7310,7350,7410,7100,52871
2018-08-24,7250,7310,7370,7160,24507
2018-08-27,7390,7300,7570,7250,70321
2018-08-28,7340,7330,7500,7290,52024
2018-08-29,7270,7260,7410,7250,35758
2018-08-30,7280,7300,7350,7270,20581
2018-08-31,7350,7210,7350,7200,33466
2018-09-03,7340,7230,7390,7230,25652
2018-09-04,7230,7340,7340,7060,91127
2018-09-05,7210,7270,7300,7170,34820
2018-09-06,7200,7140,7260,7140,36719
2018-09-07,7430,7150,7440,7140,59499
2018-09-10,7630,7520,7730,7480,208431
2018-09-11,7630,7560,7680,7560,55350
2018-09-12,7620,7740,7740,7570,57891
2018-09-13,7620,7690,7690,7560,86553
2018-09-14,7690,7590,7710,7580,71432
2018-09-17,7680,7720,7740,7600,77371
2018-09-18,7710,7680,7800,7600,88088
2018-09-19,7670,7690,7710,7600,45431
2018-09-20,7660,7700,7750,7630,66682
2018-09-21,7900,7680,7960,7670,302838
2018-09-27,7860,7920,7940,7760,85368
2018-09-28,7900,7930,7930,7750,63592
2018-10-01,7880,7860,7960,7770,70834
2018-10-02,7810,7900,7900,7750,70606
2018-10-04,7760,7810,7830,7700,36478
2018-10-05,7760,7650,7820,7600,86327
2018-10-08,7790,7670,7950,7670,89853
2018-10-10,7620,7790,7880,7530,145629
2018-10-11,7250,7400,7540,7180,228093
2018-10-12,7520,7100,7530,7100,102612
2018-10-15,7450,7560,7560,7410,58270
2018-10-16,7550,7500,7630,7460,57216
2018-10-17,7840,7650,7860,7580,67826
2018-10-18,8000,7840,8140,7800,221793
2018-10-19,7860,7880,8060,7850,111492
2018-10-22,7810,7830,7920,7720,41017
2018-10-23,7700,7810,7960,7600,120180
2018-10-24,7490,7750,7800,7470,78968
2018-10-25,7330,7400,7510,7100,140184
2018-10-26,7260,7440,7440,6960,165374
2018-10-29,6940,7010,7320,6910,106293
2018-10-30,7010,6620,7070,6620,67127
2018-10-31,7280,7010,7320,7010,73538
2018-11-01,7660,7310,8100,7310,454731
2018-11-02,7960,7730,8050,7730,139817
2018-11-05,8030,7900,8090,7820,110259
2018-11-06,8060,7960,8150,7960,119913
2018-11-07,7990,8130,8200,7810,132911
2018-11-08,7990,8030,8140,7950,124267
2018-11-09,7760,7980,7980,7730,177040
2018-11-12,7760,7550,7900,7530,140636
2018-11-13,7730,7600,7750,7560,62070
2018-11-14,7880,7690,7900,7690,121924
2018-11-15,7900,8000,8050,7740,137252
2018-11-16,7820,7950,7950,7770,70518
2018-11-19,7830,7900,7970,7790,114436
2018-11-20,7780,7790,7870,7730,72490
2018-11-21,7790,7750,7790,7640,70134
2018-11-22,7700,7820,7840,7670,41674
2018-11-23,7700,7650,7850,7650,63240
2018-11-26,7820,7660,7820,7620,63632
2018-11-27,7800,7900,7900,7740,45489
2018-11-28,7710,7840,7840,7690,51626
2018-11-29,7760,7710,7840,7700,68348
2018-11-30,7780,7720,7800,7600,70844
2018-12-03,7710,7810,7890,7670,140827
2018-12-04,7690,7710,7750,7640,60135
2018-12-05,7620,7690,7690,7560,67034
2018-12-06,7530,7640,7640,7440,51419
2018-12-07,7650,7560,7660,7530,41444
2018-12-10,7440,7640,7640,7360,100018
2018-12-11,7420,7480,7520,7390,39966
2018-12-12,7400,7360,7550,7290,69289
2018-12-13,7640,7440,7730,7390,104578
2018-12-14,7790,7660,7940,7590,247920
2018-12-17,7850,7820,7890,7720,109180
2018-12-18,7910,7850,8090,7760,130686
2018-12-19,7800,7970,7970,7790,67182
2018-12-20,7780,7800,7840,7710,35684
2018-12-21,7690,7750,7780,7670,75400
2018-12-24,7450,7670,7670,6920,91765
2018-12-26,7450,7400,7550,7290,81579
2018-12-27,7470,7430,7630,7420,60787
2018-12-28,7520,7450,7570,7450,23101
2019-01-02,7440,7530,7600,7400,29020
2019-01-03,7350,7420,7480,7340,35473
2019-01-04,7240,7220,7340,7070,154755
2019-01-07,7380,7250,7410,7250,30529
2019-01-08,7290,7420,7450,7200,38657
2019-01-09,7350,7330,7400,7270,40101
2019-01-10,7390,7390,7420,7320,31757
2019-01-11,7430,7370,7440,7330,53547
2019-01-14,7310,7430,7470,7280,49275
2019-01-15,7320,7350,7370,7270,42699
2019-01-16,7470,7340,7470,7310,60675
2019-01-17,7430,7520,7520,7320,29463
2019-01-18,7640,7480,7640,7370,55536
2019-01-21,7610,7640,7640,7550,40476
2019-01-22,7590,7630,7650,7540,28306
2019-01-23,7720,7590,7760,7560,109439
2019-01-24,7880,7770,7940,7730,157814
2019-01-25,7910,8020,8020,7860,124607
2019-01-28,7850,7930,8000,7800,87348
2019-01-29,7780,7800,7920,7710,61453
2019-01-30,7730,7780,7870,7730,59286
2019-01-31,8030,7730,8090,7730,249551
2019-02-01,8100,8000,8170,7970,163395
2019-02-07,8140,8140,8230,8050,84524
2019-02-08,8140,8140,8180,8090,75176
2019-02-11,8250,8150,8300,8150,138377
2019-02-12,8220,8300,8310,8190,93382
2019-02-13,8250,8270,8310,8150,82959
2019-02-14,8200,8290,8290,8080,111123
2019-02-15,8140,8240,8240,8080,42527
2019-02-18,8200,8160,8310,8120,55542
2019-02-19,8220,8220,8220,8100,60999
2019-02-20,8250,8220,8310,8190,56857
2019-02-21,8250,8300,8300,8200,75275
2019-02-22,8230,8300,8300,8120,72610
2019-02-25,8200,8230,8290,8150,35271
2019-02-26,8140,8230,8250,8080,133591
2019-02-27,7970,8120,8140,7850,190350
2019-02-28,7890,8000,8000,7690,121084
2019-03-04,7890,7900,7970,7810,68950
2019-03-05,7490,7820,7890,7440,431425
2019-03-06,7480,7460,7540,7430,232719
2019-03-07,7700,7560,7770,7510,225178
2019-03-08,7600,7840,7880,7600,133748
2019-03-11,7540,7630,7630,7440,56876
2019-03-12,7580,7480,7620,7480,61157
2019-03-13,7620,7590,7620,7500,55011
2019-03-14,7670,7620,7670,7600,31629
2019-03-15,7670,7720,7720,7500,90335
2019-03-18,7720,7620,7720,7600,68301
2019-03-19,7720,7720,7740,7650,44214
2019-03-20,7650,7800,7800,7600,53158
2019-03-21,7580,7690,7690,7510,60614
2019-03-22,7610,7620,7650,7440,95743
2019-03-25,7520,7540,7610,7480,63498
2019-03-26,7450,7500,7550,7430,55348
2019-03-27,7390,7490,7530,7370,55758
2019-03-28,7400,7390,7520,7270,69368
2019-03-29,7460,7500,7500,7350,26871
2019-04-01,7460,7490,7600,7150,244742
2019-04-02,7480,7480,7570,7450,43946
2019-04-03,7450,7520,7540,7440,85848
2019-04-04,7480,7470,7550,7410,90844
2019-04-05,7450,7510,7530,7440,84834
2019-04-08,7450,7490,7500,7400,95332
2019-04-09,7400,7470,7470,7320,125919
2019-04-10,7420,7360,7450,7360,82480
2019-04-11,7440,7430,7440,7400,55192
2019-04-12,7550,7470,7670,7450,268506
2019-04-15,7540,7600,7630,7470,107038